INNOGENE Co., Ltd. 344860
KRX · Südkorea · Gesundheitstechnologie
KRW 1.299,00-78,00 (-5,66 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 1.299,00 | -5,66 % | KRW 1.448,00 | KRW 1.448,00 | KRW 1.260,00 | 101,70K |
| 2026-10-01 | KRW 1.377,00 | +0,88 % | KRW 1.360,00 | KRW 1.377,00 | KRW 1.320,00 | 33,09K |
| 2026-09-30 | KRW 1.365,00 | -1,09 % | KRW 1.437,00 | KRW 1.437,00 | KRW 1.360,00 | 32,95K |
| 2026-09-29 | KRW 1.380,00 | -1,36 % | KRW 1.419,00 | KRW 1.419,00 | KRW 1.370,00 | 25,05K |
| 2026-09-28 | KRW 1.399,00 | +0,36 % | KRW 1.408,00 | KRW 1.477,00 | KRW 1.370,00 | 28,84K |
| 2026-09-23 | KRW 1.394,00 | +1,23 % | KRW 1.397,00 | KRW 1.397,00 | KRW 1.376,00 | 11,50K |
| 2026-09-22 | KRW 1.377,00 | -2,89 % | KRW 1.406,00 | KRW 1.429,00 | KRW 1.370,00 | 50,74K |
| 2026-09-21 | KRW 1.418,00 | -0,07 % | KRW 1.410,00 | KRW 1.467,00 | KRW 1.390,00 | 90,78K |
| 2026-09-18 | KRW 1.419,00 | -3,47 % | KRW 1.458,00 | KRW 1.466,00 | KRW 1.415,00 | 47,10K |
| 2026-09-17 | KRW 1.470,00 | -6,61 % | KRW 1.574,00 | KRW 1.599,00 | KRW 1.462,00 | 67,20K |
| 2026-09-16 | KRW 1.574,00 | +3,28 % | KRW 1.560,00 | KRW 1.639,00 | KRW 1.513,00 | 101,77K |
| 2026-09-15 | KRW 1.524,00 | +0,66 % | KRW 1.499,00 | KRW 1.796,00 | KRW 1.499,00 | 862,63K |
| 2026-09-14 | KRW 1.514,00 | +11,65 % | KRW 1.360,00 | KRW 1.540,00 | KRW 1.360,00 | 322,63K |
| 2026-09-11 | KRW 1.356,00 | -3,35 % | KRW 1.413,00 | KRW 1.440,00 | KRW 1.315,00 | 22,68K |
| 2026-09-10 | KRW 1.403,00 | +3,09 % | KRW 1.367,00 | KRW 1.410,00 | KRW 1.353,00 | 24,80K |
| 2026-09-09 | KRW 1.361,00 | -0,66 % | KRW 1.413,00 | KRW 1.413,00 | KRW 1.341,00 | 74,23K |
| 2026-09-08 | KRW 1.370,00 | +3,63 % | KRW 1.323,00 | KRW 1.400,00 | KRW 1.323,00 | 68,69K |
| 2026-09-07 | KRW 1.322,00 | -4,27 % | KRW 1.368,00 | KRW 1.381,00 | KRW 1.322,00 | 68,69K |
| 2026-09-04 | KRW 1.381,00 | +2,98 % | KRW 1.331,00 | KRW 1.398,00 | KRW 1.331,00 | 17,78K |
| 2026-09-03 | KRW 1.341,00 | -2,76 % | KRW 1.367,00 | KRW 1.375,00 | KRW 1.330,00 | 40,68K |
| 2026-09-02 | KRW 1.379,00 | +1,03 % | KRW 1.365,00 | KRW 1.399,00 | KRW 1.330,00 | 46,61K |
| 2026-09-01 | KRW 1.365,00 | +3,72 % | KRW 1.304,00 | KRW 1.428,00 | KRW 1.304,00 | 95,37K |
| 2026-08-31 | KRW 1.316,00 | -0,68 % | KRW 1.329,00 | KRW 1.330,00 | KRW 1.310,00 | 6,32K |
| 2026-08-28 | KRW 1.325,00 | +3,19 % | KRW 1.298,00 | KRW 1.376,00 | KRW 1.295,00 | 18,33K |
| 2026-08-27 | KRW 1.284,00 | -3,75 % | KRW 1.315,00 | KRW 1.331,00 | KRW 1.284,00 | 57,62K |
| 2026-08-26 | KRW 1.334,00 | +1,29 % | KRW 1.331,00 | KRW 1.347,00 | KRW 1.306,00 | 16,82K |
| 2026-08-25 | KRW 1.317,00 | +1,70 % | KRW 1.286,00 | KRW 1.331,00 | KRW 1.285,00 | 10,95K |
| 2026-08-24 | KRW 1.295,00 | +2,05 % | KRW 1.269,00 | KRW 1.298,00 | KRW 1.260,00 | 8,35K |
| 2026-08-21 | KRW 1.269,00 | -4,08 % | KRW 1.323,00 | KRW 1.376,00 | KRW 1.269,00 | 43,04K |
| 2026-08-20 | KRW 1.323,00 | -0,82 % | KRW 1.327,00 | KRW 1.339,00 | KRW 1.304,00 | 23,63K |
| 2026-08-19 | KRW 1.334,00 | -2,84 % | KRW 1.369,00 | KRW 1.369,00 | KRW 1.279,00 | 104,53K |
| 2026-08-18 | KRW 1.373,00 | -1,51 % | KRW 1.394,00 | KRW 1.394,00 | KRW 1.340,00 | 52,97K |
| 2026-08-14 | KRW 1.394,00 | -0,29 % | KRW 1.430,00 | KRW 1.455,00 | KRW 1.342,00 | 74,59K |
| 2026-08-13 | KRW 1.398,00 | -5,73 % | KRW 1.472,00 | KRW 1.476,00 | KRW 1.369,00 | 176,31K |
| 2026-08-12 | KRW 1.483,00 | +14,16 % | KRW 1.480,00 | KRW 1.627,00 | KRW 1.441,00 | 1,52M |
| 2026-08-11 | KRW 1.299,00 | -5,66 % | KRW 1.301,00 | KRW 1.357,00 | KRW 1.285,00 | 45,07K |
| 2026-08-10 | KRW 1.377,00 | +5,60 % | KRW 1.321,00 | KRW 1.377,00 | KRW 1.301,00 | 35,60K |
| 2026-08-07 | KRW 1.304,00 | -1,06 % | KRW 1.306,00 | KRW 1.347,00 | KRW 1.304,00 | 24,08K |
| 2026-08-06 | KRW 1.318,00 | -1,13 % | KRW 1.322,00 | KRW 1.354,00 | KRW 1.306,00 | 21,03K |
| 2026-08-05 | KRW 1.333,00 | +5,96 % | KRW 1.258,00 | KRW 1.350,00 | KRW 1.257,00 | 22,73K |
| 2026-08-04 | KRW 1.258,00 | +0,72 % | KRW 1.213,00 | KRW 1.330,00 | KRW 1.200,00 | 25,65K |
| 2026-08-03 | KRW 1.249,00 | +1,54 % | KRW 1.230,00 | KRW 1.280,00 | KRW 1.198,00 | 49,49K |
| 2026-07-31 | KRW 1.230,00 | -0,24 % | KRW 1.233,00 | KRW 1.282,00 | KRW 1.200,00 | 11,18K |
| 2026-07-30 | KRW 1.233,00 | -5,15 % | KRW 1.225,00 | KRW 1.249,00 | KRW 1.215,00 | 10,45K |
| 2026-07-29 | KRW 1.300,00 | -1,37 % | KRW 1.270,00 | KRW 1.309,00 | KRW 1.202,00 | 14,21K |
| 2026-07-28 | KRW 1.318,00 | -2,30 % | KRW 1.280,00 | KRW 1.352,00 | KRW 1.261,00 | 14,34K |
| 2026-07-27 | KRW 1.349,00 | +1,89 % | KRW 1.311,00 | KRW 1.350,00 | KRW 1.287,00 | 42,70K |
| 2026-07-24 | KRW 1.324,00 | 0,00 % | KRW 1.328,00 | KRW 1.328,00 | KRW 1.304,00 | 5,70K |
| 2026-07-23 | KRW 1.324,00 | +0,30 % | KRW 1.307,00 | KRW 1.337,00 | KRW 1.293,00 | 8,22K |
| 2026-07-22 | KRW 1.320,00 | -1,12 % | KRW 1.322,00 | KRW 1.334,00 | KRW 1.307,00 | 10,14K |
| 2026-07-21 | KRW 1.335,00 | -0,82 % | KRW 1.266,00 | KRW 1.373,00 | KRW 1.266,00 | 22,97K |
| 2026-07-20 | KRW 1.346,00 | +1,74 % | KRW 1.270,00 | KRW 1.360,00 | KRW 1.266,00 | 11,39K |
| 2026-07-16 | KRW 1.323,00 | +3,28 % | KRW 1.270,00 | KRW 1.331,00 | KRW 1.269,00 | 27,70K |
| 2026-07-15 | KRW 1.281,00 | +0,16 % | KRW 1.268,00 | KRW 1.293,00 | KRW 1.257,00 | 9,15K |
| 2026-07-14 | KRW 1.279,00 | +0,55 % | KRW 1.272,00 | KRW 1.321,00 | KRW 1.245,00 | 49,16K |
| 2026-07-13 | KRW 1.272,00 | -4,93 % | KRW 1.270,00 | KRW 1.337,00 | KRW 1.259,00 | 29,10K |
| 2026-07-10 | KRW 1.338,00 | +0,53 % | KRW 1.320,00 | KRW 1.361,00 | KRW 1.311,00 | 13,80K |
| 2026-07-09 | KRW 1.331,00 | -2,70 % | KRW 1.357,00 | KRW 1.358,00 | KRW 1.310,00 | 20,35K |
| 2026-07-08 | KRW 1.368,00 | -1,01 % | KRW 1.382,00 | KRW 1.400,00 | KRW 1.300,00 | 32,55K |
| 2026-07-07 | KRW 1.382,00 | +0,44 % | KRW 1.364,00 | KRW 1.429,00 | KRW 1.342,00 | 25,12K |
| 2026-07-06 | KRW 1.376,00 | +2,53 % | KRW 1.331,00 | KRW 1.389,00 | KRW 1.306,00 | 30,33K |
| 2026-07-03 | KRW 1.342,00 | -1,18 % | KRW 1.344,00 | KRW 1.344,00 | KRW 1.275,00 | 16,80K |
| 2026-07-02 | KRW 1.358,00 | -2,79 % | KRW 1.372,00 | KRW 1.381,00 | KRW 1.315,00 | 17,54K |
| 2026-07-01 | KRW 1.397,00 | -1,48 % | KRW 1.500,00 | KRW 1.543,00 | KRW 1.351,00 | 98,82K |
| 2026-06-30 | KRW 1.418,00 | +11,22 % | KRW 1.275,00 | KRW 1.480,00 | KRW 1.275,00 | 84,66K |
| 2026-06-29 | KRW 1.275,00 | +5,72 % | KRW 1.206,00 | KRW 1.326,00 | KRW 1.206,00 | 21,85K |
| 2026-06-26 | KRW 1.206,00 | -7,59 % | KRW 1.215,00 | KRW 1.288,00 | KRW 1.189,00 | 26,85K |
| 2026-06-25 | KRW 1.305,00 | -1,66 % | KRW 1.327,00 | KRW 1.327,00 | KRW 1.265,00 | 23,84K |
| 2026-06-24 | KRW 1.327,00 | -4,81 % | KRW 1.257,00 | KRW 1.390,00 | KRW 1.257,00 | 21,15K |
| 2026-06-23 | KRW 1.394,00 | -4,78 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.310,00 | 51,81K |
| 2026-06-22 | KRW 1.464,00 | +0,62 % | KRW 1.455,00 | KRW 1.596,00 | KRW 1.422,00 | 165,22K |
| 2026-06-19 | KRW 1.455,00 | -4,46 % | KRW 1.518,00 | KRW 1.518,00 | KRW 1.448,00 | 37,19K |
| 2026-06-18 | KRW 1.523,00 | -0,46 % | KRW 1.530,00 | KRW 1.598,00 | KRW 1.469,00 | 46,54K |
| 2026-06-17 | KRW 1.530,00 | +1,32 % | KRW 1.508,00 | KRW 1.600,00 | KRW 1.470,00 | 65,28K |
| 2026-06-16 | KRW 1.510,00 | -4,61 % | KRW 1.583,00 | KRW 1.590,00 | KRW 1.425,00 | 136,16K |
| 2026-06-15 | KRW 1.583,00 | +9,17 % | KRW 1.550,00 | KRW 1.702,00 | KRW 1.485,00 | 658,33K |
| 2026-06-12 | KRW 1.450,00 | +3,57 % | KRW 1.400,00 | KRW 1.462,00 | KRW 1.347,00 | 24,12K |
| 2026-06-11 | KRW 1.400,00 | +2,49 % | KRW 1.355,00 | KRW 1.411,00 | KRW 1.141,00 | 33,60K |
| 2026-06-10 | KRW 1.366,00 | +0,89 % | KRW 1.354,00 | KRW 1.366,00 | KRW 1.294,00 | 40,03K |
| 2026-06-09 | KRW 1.354,00 | +7,21 % | KRW 1.263,00 | KRW 1.354,00 | KRW 1.251,00 | 66,65K |
| 2026-06-08 | KRW 1.263,00 | -3,95 % | KRW 1.150,00 | KRW 1.280,00 | KRW 1.099,00 | 55,19K |
| 2026-06-05 | KRW 1.315,00 | +1,54 % | KRW 1.256,00 | KRW 1.329,00 | KRW 1.256,00 | 44,17K |
| 2026-06-04 | KRW 1.295,00 | -1,60 % | KRW 1.316,00 | KRW 1.316,00 | KRW 1.260,00 | 42,28K |
| 2026-06-02 | KRW 1.316,00 | -3,09 % | KRW 1.356,00 | KRW 1.356,00 | KRW 1.250,00 | 67,58K |
| 2026-06-01 | KRW 1.358,00 | -3,69 % | KRW 1.410,00 | KRW 1.410,00 | KRW 1.300,00 | 114,19K |
| 2026-05-29 | KRW 1.410,00 | -2,56 % | KRW 1.430,00 | KRW 1.441,00 | KRW 1.397,00 | 68,91K |
| 2026-05-28 | KRW 1.447,00 | -0,96 % | KRW 1.440,00 | KRW 1.452,00 | KRW 1.425,00 | 45,92K |
| 2026-05-27 | KRW 1.461,00 | -2,47 % | KRW 1.473,00 | KRW 1.490,00 | KRW 1.430,00 | 100,74K |
| 2026-05-26 | KRW 1.498,00 | -1,06 % | KRW 1.451,00 | KRW 1.513,00 | KRW 1.405,00 | 247,57K |
| 2026-05-22 | KRW 1.514,00 | +0,93 % | KRW 1.495,00 | KRW 1.545,00 | KRW 1.470,00 | 160,25K |