D&D Pharmatech Co., Ltd. 347850
KRX · Südkorea · Gesundheitstechnologie
KRW 45.250,00+3.400,00 (+8,12 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 45.250,00 | +8,12 % | KRW 41.500,00 | KRW 45.300,00 | KRW 41.050,00 | 686,79K |
| 2026-09-30 | KRW 41.850,00 | -0,24 % | KRW 42.200,00 | KRW 43.000,00 | KRW 41.350,00 | 297,36K |
| 2026-09-29 | KRW 41.950,00 | -2,89 % | KRW 42.650,00 | KRW 42.750,00 | KRW 40.500,00 | 496,68K |
| 2026-09-28 | KRW 43.200,00 | -2,92 % | KRW 45.150,00 | KRW 45.700,00 | KRW 43.150,00 | 531,18K |
| 2026-09-23 | KRW 44.500,00 | +3,97 % | KRW 43.300,00 | KRW 45.550,00 | KRW 43.200,00 | 504,49K |
| 2026-09-22 | KRW 42.800,00 | -4,04 % | KRW 44.800,00 | KRW 45.450,00 | KRW 42.600,00 | 638,82K |
| 2026-09-21 | KRW 44.600,00 | -1,55 % | KRW 45.350,00 | KRW 45.400,00 | KRW 44.150,00 | 419,27K |
| 2026-09-18 | KRW 45.300,00 | -1,63 % | KRW 46.000,00 | KRW 46.150,00 | KRW 44.700,00 | 722,48K |
| 2026-09-17 | KRW 46.050,00 | 0,00 % | KRW 46.800,00 | KRW 47.650,00 | KRW 45.650,00 | 307,32K |
| 2026-09-16 | KRW 46.050,00 | -1,29 % | KRW 46.350,00 | KRW 46.350,00 | KRW 44.000,00 | 352,64K |
| 2026-09-15 | KRW 46.650,00 | +1,30 % | KRW 46.900,00 | KRW 47.450,00 | KRW 45.650,00 | 383,27K |
| 2026-09-14 | KRW 46.050,00 | -3,15 % | KRW 46.850,00 | KRW 47.100,00 | KRW 45.000,00 | 446,46K |
| 2026-09-11 | KRW 47.550,00 | -2,56 % | KRW 47.000,00 | KRW 48.100,00 | KRW 46.700,00 | 431,47K |
| 2026-09-10 | KRW 48.800,00 | -1,41 % | KRW 48.750,00 | KRW 48.850,00 | KRW 47.050,00 | 564,54K |
| 2026-09-09 | KRW 49.500,00 | +0,41 % | KRW 49.000,00 | KRW 50.750,00 | KRW 48.500,00 | 569,62K |
| 2026-09-08 | KRW 49.300,00 | -0,80 % | KRW 49.800,00 | KRW 51.200,00 | KRW 49.250,00 | 516,79K |
| 2026-09-07 | KRW 49.700,00 | +1,02 % | KRW 49.250,00 | KRW 50.500,00 | KRW 48.950,00 | 332,42K |
| 2026-09-04 | KRW 49.200,00 | +1,44 % | KRW 49.250,00 | KRW 49.800,00 | KRW 48.100,00 | 428,45K |
| 2026-09-03 | KRW 48.500,00 | -1,12 % | KRW 49.900,00 | KRW 50.300,00 | KRW 47.850,00 | 514,63K |
| 2026-09-02 | KRW 49.050,00 | -5,31 % | KRW 50.600,00 | KRW 52.800,00 | KRW 48.800,00 | 737,13K |
| 2026-09-01 | KRW 51.800,00 | -3,18 % | KRW 53.500,00 | KRW 53.500,00 | KRW 51.000,00 | 512,87K |
| 2026-08-31 | KRW 53.500,00 | -3,78 % | KRW 54.400,00 | KRW 54.500,00 | KRW 51.500,00 | 868,17K |
| 2026-08-28 | KRW 55.600,00 | -1,24 % | KRW 55.700,00 | KRW 56.800,00 | KRW 55.100,00 | 406,32K |
| 2026-08-27 | KRW 56.300,00 | 0,00 % | KRW 55.500,00 | KRW 57.900,00 | KRW 55.400,00 | 675,83K |
| 2026-08-26 | KRW 56.300,00 | +0,18 % | KRW 57.000,00 | KRW 58.900,00 | KRW 55.500,00 | 703,28K |
| 2026-08-25 | KRW 56.200,00 | -1,92 % | KRW 56.100,00 | KRW 57.200,00 | KRW 53.500,00 | 599,13K |
| 2026-08-24 | KRW 57.300,00 | +7,50 % | KRW 53.300,00 | KRW 57.700,00 | KRW 53.200,00 | 998,13K |
| 2026-08-21 | KRW 53.300,00 | -7,79 % | KRW 56.100,00 | KRW 61.700,00 | KRW 51.700,00 | 2,65M |
| 2026-08-20 | KRW 57.800,00 | -0,52 % | KRW 61.300,00 | KRW 61.900,00 | KRW 56.000,00 | 1,03M |
| 2026-08-19 | KRW 58.100,00 | +0,52 % | KRW 56.700,00 | KRW 59.700,00 | KRW 55.300,00 | 589,93K |
| 2026-08-18 | KRW 57.800,00 | -5,86 % | KRW 60.500,00 | KRW 62.000,00 | KRW 57.100,00 | 877,39K |
| 2026-08-14 | KRW 61.400,00 | -0,49 % | KRW 62.200,00 | KRW 63.700,00 | KRW 59.200,00 | 759,93K |
| 2026-08-13 | KRW 61.700,00 | +1,98 % | KRW 60.500,00 | KRW 64.800,00 | KRW 59.100,00 | 1,15M |
| 2026-08-12 | KRW 60.500,00 | -0,66 % | KRW 60.600,00 | KRW 62.000,00 | KRW 59.700,00 | 908,16K |
| 2026-08-11 | KRW 60.900,00 | -7,31 % | KRW 64.700,00 | KRW 66.500,00 | KRW 59.100,00 | 1,94M |
| 2026-08-10 | KRW 65.700,00 | +14,26 % | KRW 59.000,00 | KRW 66.000,00 | KRW 58.300,00 | 1,89M |
| 2026-08-07 | KRW 57.500,00 | +3,23 % | KRW 54.700,00 | KRW 58.300,00 | KRW 54.200,00 | 1,14M |
| 2026-08-06 | KRW 55.700,00 | +4,90 % | KRW 54.200,00 | KRW 57.700,00 | KRW 52.500,00 | 2,95M |
| 2026-08-05 | KRW 53.100,00 | -18,06 % | KRW 54.000,00 | KRW 57.500,00 | KRW 49.450,00 | 7,19M |
| 2026-08-04 | KRW 64.800,00 | +14,29 % | KRW 56.000,00 | KRW 66.300,00 | KRW 56.000,00 | 1,79M |
| 2026-08-03 | KRW 56.700,00 | +12,50 % | KRW 49.550,00 | KRW 58.900,00 | KRW 48.950,00 | 1,32M |
| 2026-07-31 | KRW 50.400,00 | +10,28 % | KRW 47.200,00 | KRW 51.500,00 | KRW 47.050,00 | 959,80K |
| 2026-07-30 | KRW 45.700,00 | -6,06 % | KRW 48.100,00 | KRW 50.800,00 | KRW 45.000,00 | 1,08M |
| 2026-07-29 | KRW 48.650,00 | -12,34 % | KRW 55.600,00 | KRW 55.900,00 | KRW 46.400,00 | 1,64M |
| 2026-07-28 | KRW 55.500,00 | -5,93 % | KRW 56.800,00 | KRW 58.100,00 | KRW 52.500,00 | 844,50K |
| 2026-07-27 | KRW 59.000,00 | -1,01 % | KRW 61.500,00 | KRW 62.500,00 | KRW 58.150,00 | 659,28K |
| 2026-07-24 | KRW 59.600,00 | -6,88 % | KRW 62.100,00 | KRW 64.100,00 | KRW 59.600,00 | 705,12K |
| 2026-07-23 | KRW 64.000,00 | +8,47 % | KRW 59.000,00 | KRW 66.000,00 | KRW 59.000,00 | 1,25M |
| 2026-07-22 | KRW 59.000,00 | -3,28 % | KRW 62.400,00 | KRW 63.700,00 | KRW 58.600,00 | 1,18M |
| 2026-07-21 | KRW 61.000,00 | -5,13 % | KRW 62.800,00 | KRW 64.700,00 | KRW 59.900,00 | 1,21M |
| 2026-07-20 | KRW 64.300,00 | -6,40 % | KRW 66.700,00 | KRW 69.100,00 | KRW 63.000,00 | 862,84K |
| 2026-07-16 | KRW 68.700,00 | -9,61 % | KRW 75.000,00 | KRW 76.300,00 | KRW 68.200,00 | 1,06M |
| 2026-07-15 | KRW 76.000,00 | +6,15 % | KRW 74.100,00 | KRW 78.800,00 | KRW 73.100,00 | 1,16M |
| 2026-07-14 | KRW 71.600,00 | -7,01 % | KRW 76.800,00 | KRW 78.000,00 | KRW 68.400,00 | 1,93M |
| 2026-07-13 | KRW 77.000,00 | -8,66 % | KRW 84.500,00 | KRW 88.100,00 | KRW 76.650,00 | 1,42M |
| 2026-07-10 | KRW 84.300,00 | -2,66 % | KRW 84.600,00 | KRW 92.500,00 | KRW 82.300,00 | 1,62M |
| 2026-07-09 | KRW 86.600,00 | +5,35 % | KRW 81.900,00 | KRW 92.600,00 | KRW 81.100,00 | 1,68M |
| 2026-07-08 | KRW 82.200,00 | -3,63 % | KRW 84.500,00 | KRW 86.100,00 | KRW 79.200,00 | 1,37M |
| 2026-07-07 | KRW 85.300,00 | +12,38 % | KRW 73.000,00 | KRW 91.900,00 | KRW 72.600,00 | 4,11M |
| 2026-07-06 | KRW 75.900,00 | -7,10 % | KRW 80.100,00 | KRW 82.400,00 | KRW 73.600,00 | 1,57M |
| 2026-07-03 | KRW 81.700,00 | -5,77 % | KRW 88.800,00 | KRW 89.000,00 | KRW 79.100,00 | 1,28M |
| 2026-07-02 | KRW 86.700,00 | -6,17 % | KRW 92.400,00 | KRW 93.900,00 | KRW 85.700,00 | 1,16M |
| 2026-07-01 | KRW 92.400,00 | +5,60 % | KRW 88.000,00 | KRW 98.300,00 | KRW 82.000,00 | 1,90M |
| 2026-06-30 | KRW 87.500,00 | -5,41 % | KRW 91.500,00 | KRW 94.300,00 | KRW 87.400,00 | 636,54K |
| 2026-06-29 | KRW 92.500,00 | +19,05 % | KRW 79.900,00 | KRW 96.900,00 | KRW 79.900,00 | 1,99M |
| 2026-06-26 | KRW 77.700,00 | -8,59 % | KRW 85.600,00 | KRW 85.600,00 | KRW 76.900,00 | 1,00M |
| 2026-06-25 | KRW 85.000,00 | -7,61 % | KRW 91.300,00 | KRW 92.400,00 | KRW 85.000,00 | 1,45M |
| 2026-06-24 | KRW 92.000,00 | -4,27 % | KRW 95.700,00 | KRW 104.500,00 | KRW 91.800,00 | 1,55M |
| 2026-06-23 | KRW 96.100,00 | -10,60 % | KRW 100.100,00 | KRW 104.300,00 | KRW 94.800,00 | 1,29M |
| 2026-06-22 | KRW 107.500,00 | -3,33 % | KRW 112.800,00 | KRW 113.100,00 | KRW 101.600,00 | 1,30M |
| 2026-06-19 | KRW 111.200,00 | +2,68 % | KRW 106.600,00 | KRW 115.800,00 | KRW 103.200,00 | 2,43M |
| 2026-06-18 | KRW 108.300,00 | +0,19 % | KRW 107.800,00 | KRW 111.800,00 | KRW 104.000,00 | 1,79M |
| 2026-06-17 | KRW 108.100,00 | +18,01 % | KRW 94.300,00 | KRW 116.600,00 | KRW 92.000,00 | 5,39M |
| 2026-06-16 | KRW 91.600,00 | +11,03 % | KRW 83.200,00 | KRW 92.800,00 | KRW 80.000,00 | 1,59M |
| 2026-06-15 | KRW 82.500,00 | -5,71 % | KRW 89.800,00 | KRW 94.300,00 | KRW 82.000,00 | 1,24M |
| 2026-06-12 | KRW 87.500,00 | -7,31 % | KRW 95.900,00 | KRW 97.000,00 | KRW 87.500,00 | 1,53M |
| 2026-06-11 | KRW 94.400,00 | +8,63 % | KRW 85.900,00 | KRW 94.500,00 | KRW 81.400,00 | 1,61M |
| 2026-06-10 | KRW 86.900,00 | -3,01 % | KRW 88.000,00 | KRW 95.500,00 | KRW 85.000,00 | 1,45K |
| 2026-06-09 | KRW 89.600,00 | +13,99 % | KRW 82.400,00 | KRW 95.800,00 | KRW 78.700,00 | 2,07M |
| 2026-06-08 | KRW 78.600,00 | -14,84 % | KRW 84.000,00 | KRW 86.200,00 | KRW 78.100,00 | 1,25M |
| 2026-06-05 | KRW 92.300,00 | -1,81 % | KRW 95.900,00 | KRW 96.800,00 | KRW 88.000,00 | 1,46M |
| 2026-06-04 | KRW 94.000,00 | +11,77 % | KRW 87.100,00 | KRW 95.600,00 | KRW 83.800,00 | 1,95M |
| 2026-06-02 | KRW 84.100,00 | +1,20 % | KRW 82.200,00 | KRW 90.000,00 | KRW 77.700,00 | 2,31M |
| 2026-06-01 | KRW 83.100,00 | -12,16 % | KRW 94.400,00 | KRW 94.400,00 | KRW 78.400,00 | 3,66M |
| 2026-05-29 | KRW 94.600,00 | -12,00 % | KRW 106.000,00 | KRW 106.300,00 | KRW 92.600,00 | 3,28M |
| 2026-05-28 | KRW 107.500,00 | +8,81 % | KRW 105.000,00 | KRW 114.700,00 | KRW 102.300,00 | 5,81M |
| 2026-05-27 | KRW 98.800,00 | +30,00 % | KRW 72.200,00 | KRW 98.800,00 | KRW 66.900,00 | 3,49M |
| 2026-05-26 | KRW 76.000,00 | +9,04 % | KRW 75.300,00 | KRW 78.000,00 | KRW 72.200,00 | 883,93K |
| 2026-05-22 | KRW 69.700,00 | +14,83 % | KRW 63.900,00 | KRW 70.600,00 | KRW 63.500,00 | 587,83K |
| 2026-05-21 | KRW 60.700,00 | +3,23 % | KRW 59.400,00 | KRW 62.800,00 | KRW 59.400,00 | 388,54K |