GC Genome Corp. 340450
KRX · Südkorea · Gesundheitsdienstleistungen
KRW 8.990,00-280,00 (-3,02 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8.930,00 | -3,67 % | KRW 9.270,00 | KRW 9.320,00 | KRW 8.590,00 | 453,60K |
| 2026-10-01 | KRW 9.270,00 | +7,04 % | KRW 8.700,00 | KRW 9.450,00 | KRW 8.700,00 | 1,01M |
| 2026-09-30 | KRW 8.660,00 | -1,14 % | KRW 8.680,00 | KRW 8.920,00 | KRW 8.250,00 | 718,76K |
| 2026-09-29 | KRW 8.760,00 | +1,04 % | KRW 8.680,00 | KRW 8.880,00 |
| KRW 8.510,00 |
| 680,67K |
| 2026-09-28 | KRW 8.670,00 | +5,99 % | KRW 8.210,00 | KRW 8.880,00 | KRW 8.210,00 | 1,03M |
| 2026-09-23 | KRW 8.180,00 | +12,21 % | KRW 7.300,00 | KRW 8.350,00 | KRW 7.120,00 | 1,19M |
| 2026-09-22 | KRW 7.290,00 | +7,68 % | KRW 6.850,00 | KRW 7.480,00 | KRW 6.710,00 | 808,01K |
| 2026-09-21 | KRW 6.770,00 | -1,88 % | KRW 6.850,00 | KRW 6.880,00 | KRW 6.580,00 | 82,41K |
| 2026-09-18 | KRW 6.900,00 | -1,43 % | KRW 7.010,00 | KRW 7.010,00 | KRW 6.710,00 | 148,17K |
| 2026-09-17 | KRW 7.000,00 | +4,01 % | KRW 6.690,00 | KRW 7.190,00 | KRW 6.590,00 | 437,73K |
| 2026-09-16 | KRW 6.730,00 | +11,06 % | KRW 6.090,00 | KRW 6.870,00 | KRW 6.030,00 | 675,71K |
| 2026-09-15 | KRW 6.060,00 | +0,83 % | KRW 5.960,00 | KRW 6.160,00 | KRW 5.880,00 | 62,32K |
| 2026-09-14 | KRW 6.010,00 | +3,26 % | KRW 5.820,00 | KRW 6.100,00 | KRW 5.730,00 | 73,06K |
| 2026-09-11 | KRW 5.820,00 | -2,02 % | KRW 5.900,00 | KRW 5.990,00 | KRW 5.750,00 | 50,17K |
| 2026-09-10 | KRW 5.940,00 | -1,33 % | KRW 6.020,00 | KRW 6.110,00 | KRW 5.900,00 | 119,01K |
| 2026-09-09 | KRW 6.020,00 | +9,45 % | KRW 5.500,00 | KRW 6.080,00 | KRW 5.400,00 | 174,63K |
| 2026-09-08 | KRW 5.500,00 | 0,00 % | KRW 5.460,00 | KRW 5.550,00 | KRW 5.350,00 | 103,10K |
| 2026-09-07 | KRW 5.500,00 | -0,18 % | KRW 5.510,00 | KRW 5.570,00 | KRW 5.420,00 | 25,73K |
| 2026-09-04 | KRW 5.510,00 | +1,66 % | KRW 5.420,00 | KRW 5.540,00 | KRW 5.420,00 | 25,77K |
| 2026-09-03 | KRW 5.420,00 | -3,73 % | KRW 5.630,00 | KRW 5.680,00 | KRW 5.360,00 | 110,48K |
| 2026-09-02 | KRW 5.630,00 | -4,41 % | KRW 5.890,00 | KRW 5.890,00 | KRW 5.620,00 | 45,38K |
| 2026-09-01 | KRW 5.890,00 | -0,51 % | KRW 5.920,00 | KRW 5.920,00 | KRW 5.740,00 | 32,14K |
| 2026-08-31 | KRW 5.920,00 | -0,84 % | KRW 5.840,00 | KRW 5.970,00 | KRW 5.720,00 | 69,08K |
| 2026-08-28 | KRW 5.970,00 | +6,61 % | KRW 5.600,00 | KRW 5.970,00 | KRW 5.520,00 | 90,45K |
| 2026-08-27 | KRW 5.600,00 | +0,90 % | KRW 5.510,00 | KRW 6.000,00 | KRW 5.510,00 | 134,91K |
| 2026-08-26 | KRW 5.550,00 | +4,52 % | KRW 5.310,00 | KRW 5.660,00 | KRW 5.310,00 | 73,15K |
| 2026-08-25 | KRW 5.310,00 | -1,48 % | KRW 5.320,00 | KRW 5.390,00 | KRW 5.120,00 | 79,97K |
| 2026-08-24 | KRW 5.390,00 | 0,00 % | KRW 5.390,00 | KRW 5.530,00 | KRW 5.380,00 | 52,97K |
| 2026-08-21 | KRW 5.390,00 | -7,39 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.350,00 | 107,97K |
| 2026-08-20 | KRW 5.820,00 | +2,28 % | KRW 5.770,00 | KRW 6.050,00 | KRW 5.710,00 | 279,37K |
| 2026-08-19 | KRW 5.690,00 | +2,34 % | KRW 5.510,00 | KRW 5.900,00 | KRW 5.400,00 | 230,99K |
| 2026-08-18 | KRW 5.560,00 | -1,07 % | KRW 5.600,00 | KRW 5.780,00 | KRW 5.410,00 | 137,45K |
| 2026-08-14 | KRW 5.620,00 | -1,23 % | KRW 5.690,00 | KRW 5.750,00 | KRW 5.510,00 | 63,87K |
| 2026-08-13 | KRW 5.690,00 | +0,89 % | KRW 5.640,00 | KRW 5.860,00 | KRW 5.560,00 | 159,27K |
| 2026-08-12 | KRW 5.640,00 | +0,53 % | KRW 5.600,00 | KRW 5.670,00 | KRW 5.510,00 | 77,37K |
| 2026-08-11 | KRW 5.610,00 | +2,56 % | KRW 5.470,00 | KRW 5.650,00 | KRW 5.370,00 | 96,99K |
| 2026-08-10 | KRW 5.470,00 | +4,59 % | KRW 5.220,00 | KRW 5.470,00 | KRW 5.110,00 | 130,33K |
| 2026-08-07 | KRW 5.230,00 | -0,19 % | KRW 5.250,00 | KRW 5.340,00 | KRW 5.090,00 | 29,67K |
| 2026-08-06 | KRW 5.240,00 | +0,19 % | KRW 5.210,00 | KRW 5.340,00 | KRW 5.050,00 | 37,98K |
| 2026-08-05 | KRW 5.230,00 | +2,55 % | KRW 5.110,00 | KRW 5.410,00 | KRW 5.110,00 | 135,99K |
| 2026-08-04 | KRW 5.100,00 | +4,83 % | KRW 4.865,00 | KRW 5.130,00 | KRW 4.865,00 | 133,14K |
| 2026-08-03 | KRW 4.865,00 | +5,76 % | KRW 4.690,00 | KRW 4.935,00 | KRW 4.520,00 | 94,84K |
| 2026-07-31 | KRW 4.600,00 | +6,73 % | KRW 4.395,00 | KRW 4.650,00 | KRW 4.320,00 | 115,91K |
| 2026-07-30 | KRW 4.310,00 | -1,15 % | KRW 4.300,00 | KRW 4.500,00 | KRW 4.180,00 | 197,41K |
| 2026-07-29 | KRW 4.360,00 | -8,11 % | KRW 4.700,00 | KRW 4.820,00 | KRW 4.100,00 | 144,14K |
| 2026-07-28 | KRW 4.745,00 | -4,81 % | KRW 4.830,00 | KRW 4.915,00 | KRW 4.600,00 | 65,66K |
| 2026-07-27 | KRW 4.985,00 | -1,87 % | KRW 5.080,00 | KRW 5.300,00 | KRW 4.935,00 | 139,63K |
| 2026-07-24 | KRW 5.080,00 | -2,68 % | KRW 5.180,00 | KRW 5.200,00 | KRW 5.020,00 | 55,62K |
| 2026-07-23 | KRW 5.220,00 | +6,75 % | KRW 4.875,00 | KRW 5.250,00 | KRW 4.810,00 | 127,33K |
| 2026-07-22 | KRW 4.890,00 | -4,68 % | KRW 5.150,00 | KRW 5.180,00 | KRW 4.770,00 | 130,23K |
| 2026-07-21 | KRW 5.130,00 | +8,23 % | KRW 4.705,00 | KRW 5.130,00 | KRW 4.510,00 | 178,27K |
| 2026-07-20 | KRW 4.740,00 | +0,21 % | KRW 4.695,00 | KRW 5.290,00 | KRW 4.605,00 | 330,08K |
| 2026-07-16 | KRW 4.730,00 | +2,38 % | KRW 4.500,00 | KRW 4.750,00 | KRW 4.490,00 | 52,16K |
| 2026-07-15 | KRW 4.620,00 | +3,47 % | KRW 4.470,00 | KRW 4.625,00 | KRW 4.470,00 | 57,35K |
| 2026-07-14 | KRW 4.465,00 | +0,34 % | KRW 4.450,00 | KRW 4.515,00 | KRW 4.240,00 | 130,35K |
| 2026-07-13 | KRW 4.450,00 | -6,71 % | KRW 4.770,00 | KRW 4.900,00 | KRW 4.300,00 | 63,04K |
| 2026-07-10 | KRW 4.770,00 | +5,41 % | KRW 4.540,00 | KRW 4.815,00 | KRW 4.530,00 | 56,97K |
| 2026-07-09 | KRW 4.525,00 | -1,95 % | KRW 4.485,00 | KRW 4.660,00 | KRW 4.405,00 | 151,49K |
| 2026-07-08 | KRW 4.615,00 | -3,35 % | KRW 4.870,00 | KRW 4.870,00 | KRW 4.530,00 | 84,95K |
| 2026-07-07 | KRW 4.775,00 | -1,75 % | KRW 4.805,00 | KRW 4.915,00 | KRW 4.445,00 | 117,95K |
| 2026-07-06 | KRW 4.860,00 | +1,25 % | KRW 4.785,00 | KRW 4.860,00 | KRW 4.665,00 | 72,48K |
| 2026-07-03 | KRW 4.800,00 | +2,13 % | KRW 4.710,00 | KRW 4.805,00 | KRW 4.500,00 | 65,41K |
| 2026-07-02 | KRW 4.700,00 | -3,29 % | KRW 4.830,00 | KRW 4.860,00 | KRW 4.630,00 | 63,48K |
| 2026-07-01 | KRW 4.860,00 | -1,12 % | KRW 4.870,00 | KRW 4.975,00 | KRW 4.710,00 | 89,22K |
| 2026-06-30 | KRW 4.915,00 | -0,71 % | KRW 4.950,00 | KRW 5.050,00 | KRW 4.760,00 | 106,51K |
| 2026-06-29 | KRW 4.950,00 | +12,12 % | KRW 4.375,00 | KRW 4.950,00 | KRW 4.315,00 | 227,25K |
| 2026-06-26 | KRW 4.415,00 | -1,12 % | KRW 4.400,00 | KRW 4.465,00 | KRW 4.225,00 | 212,25K |
| 2026-06-25 | KRW 4.465,00 | 0,00 % | KRW 4.355,00 | KRW 4.520,00 | KRW 4.330,00 | 131,05K |
| 2026-06-24 | KRW 4.465,00 | -0,56 % | KRW 4.475,00 | KRW 4.615,00 | KRW 4.300,00 | 237,63K |
| 2026-06-23 | KRW 4.490,00 | -7,61 % | KRW 4.660,00 | KRW 4.900,00 | KRW 4.360,00 | 201,86K |
| 2026-06-22 | KRW 4.860,00 | +0,21 % | KRW 4.820,00 | KRW 4.990,00 | KRW 4.660,00 | 194,06K |
| 2026-06-19 | KRW 4.850,00 | -6,91 % | KRW 5.210,00 | KRW 5.210,00 | KRW 4.800,00 | 156,60K |
| 2026-06-18 | KRW 5.210,00 | -4,05 % | KRW 5.420,00 | KRW 5.450,00 | KRW 5.120,00 | 188,18K |
| 2026-06-17 | KRW 5.430,00 | +4,22 % | KRW 5.340,00 | KRW 5.710,00 | KRW 5.190,00 | 374,91K |
| 2026-06-16 | KRW 5.210,00 | -2,07 % | KRW 5.270,00 | KRW 5.360,00 | KRW 5.140,00 | 84,40K |
| 2026-06-15 | KRW 5.320,00 | -0,19 % | KRW 5.380,00 | KRW 5.550,00 | KRW 5.220,00 | 84,46K |
| 2026-06-12 | KRW 5.330,00 | +2,50 % | KRW 5.230,00 | KRW 5.430,00 | KRW 5.210,00 | 75,40K |
| 2026-06-11 | KRW 5.200,00 | +2,36 % | KRW 5.080,00 | KRW 5.220,00 | KRW 4.925,00 | 86,33K |
| 2026-06-10 | KRW 5.080,00 | -3,42 % | KRW 5.240,00 | KRW 5.300,00 | KRW 4.915,00 | 86,15K |
| 2026-06-09 | KRW 5.260,00 | +5,20 % | KRW 5.010,00 | KRW 5.280,00 | KRW 4.905,00 | 103,94K |
| 2026-06-08 | KRW 5.000,00 | -7,41 % | KRW 5.180,00 | KRW 5.220,00 | KRW 4.700,00 | 95,76K |
| 2026-06-05 | KRW 5.400,00 | -2,88 % | KRW 5.640,00 | KRW 5.640,00 | KRW 5.330,00 | 85,46K |
| 2026-06-04 | KRW 5.560,00 | -0,36 % | KRW 5.580,00 | KRW 5.870,00 | KRW 5.480,00 | 89,85K |
| 2026-06-02 | KRW 5.580,00 | -2,28 % | KRW 5.580,00 | KRW 5.710,00 | KRW 5.350,00 | 184,79K |
| 2026-06-01 | KRW 5.710,00 | -5,15 % | KRW 6.020,00 | KRW 6.150,00 | KRW 5.480,00 | 359,44K |
| 2026-05-29 | KRW 6.020,00 | -8,65 % | KRW 6.590,00 | KRW 6.670,00 | KRW 5.900,00 | 369,95K |
| 2026-05-28 | KRW 6.590,00 | -2,23 % | KRW 6.890,00 | KRW 6.890,00 | KRW 6.390,00 | 174,41K |
| 2026-05-27 | KRW 6.740,00 | -1,46 % | KRW 6.950,00 | KRW 6.950,00 | KRW 6.600,00 | 202,52K |
| 2026-05-26 | KRW 6.840,00 | -3,66 % | KRW 7.120,00 | KRW 7.190,00 | KRW 6.780,00 | 248,73K |
| 2026-05-22 | KRW 7.100,00 | +4,87 % | KRW 6.800,00 | KRW 7.250,00 | KRW 6.800,00 | 178,91K |