GI Innovation, Inc. 358570
KRX · Südkorea · Gesundheitstechnologie
KRW 9.540,00+1.590,00 (+20,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 7.950,00 | -0,25 % | KRW 7.970,00 | KRW 8.150,00 | KRW 7.740,00 | 189,70K |
| 2026-09-29 | KRW 7.970,00 | -7,11 % | KRW 8.590,00 | KRW 8.600,00 | KRW 7.850,00 | 384,30K |
| 2026-09-28 | KRW 8.580,00 | -3,27 % | KRW 8.970,00 | KRW 9.190,00 | KRW 8.550,00 | 221,02K |
| 2026-09-23 | KRW 8.870,00 | +1,14 % | KRW 8.810,00 | KRW 9.120,00 | KRW 8.590,00 | 150,64K |
| 2026-09-22 | KRW 8.770,00 | -6,60 % | KRW 9.270,00 | KRW 9.650,00 | KRW 8.740,00 | 339,36K |
| 2026-09-21 | KRW 9.390,00 | -1,78 % | KRW 9.400,00 | KRW 9.760,00 | KRW 9.270,00 | 169,19K |
| 2026-09-18 | KRW 9.560,00 | +5,29 % | KRW 9.110,00 | KRW 9.620,00 | KRW 9.000,00 | 403,11K |
| 2026-09-17 | KRW 9.080,00 | +0,89 % | KRW 9.110,00 | KRW 9.420,00 | KRW 8.800,00 | 215,58K |
| 2026-09-16 | KRW 9.000,00 | -1,64 % | KRW 9.000,00 | KRW 9.110,00 | KRW 8.580,00 | 307,99K |
| 2026-09-15 | KRW 9.150,00 | +9,32 % | KRW 8.450,00 | KRW 9.800,00 | KRW 8.440,00 | 748,91K |
| 2026-09-14 | KRW 8.370,00 | -1,99 % | KRW 8.210,00 | KRW 8.550,00 | KRW 8.020,00 | 319,55K |
| 2026-09-11 | KRW 8.540,00 | +3,52 % | KRW 7.880,00 | KRW 8.590,00 | KRW 7.880,00 | 341,66K |
| 2026-09-10 | KRW 8.250,00 | -2,60 % | KRW 8.330,00 | KRW 8.390,00 | KRW 7.800,00 | 419,83K |
| 2026-09-09 | KRW 8.470,00 | +0,59 % | KRW 8.290,00 | KRW 8.710,00 | KRW 8.240,00 | 290,41K |
| 2026-09-08 | KRW 8.420,00 | -3,99 % | KRW 8.660,00 | KRW 8.850,00 | KRW 8.420,00 | 272,95K |
| 2026-09-07 | KRW 8.770,00 | +8,41 % | KRW 8.050,00 | KRW 8.880,00 | KRW 7.930,00 | 402,27K |
| 2026-09-04 | KRW 8.090,00 | +6,17 % | KRW 7.740,00 | KRW 8.130,00 | KRW 7.510,00 | 335,93K |
| 2026-09-03 | KRW 7.620,00 | -5,93 % | KRW 8.170,00 | KRW 8.220,00 | KRW 7.620,00 | 348,46K |
| 2026-09-02 | KRW 8.100,00 | +2,66 % | KRW 7.720,00 | KRW 8.350,00 | KRW 7.580,00 | 562,44K |
| 2026-09-01 | KRW 7.890,00 | -3,55 % | KRW 8.000,00 | KRW 8.140,00 | KRW 7.790,00 | 299,55K |
| 2026-08-31 | KRW 8.180,00 | +1,11 % | KRW 7.850,00 | KRW 8.180,00 | KRW 7.660,00 | 1,10M |
| 2026-08-28 | KRW 8.090,00 | +0,87 % | KRW 7.960,00 | KRW 8.180,00 | KRW 7.900,00 | 221,95K |
| 2026-08-27 | KRW 8.020,00 | -3,84 % | KRW 8.110,00 | KRW 8.380,00 | KRW 7.950,00 | 299,40K |
| 2026-08-26 | KRW 8.340,00 | +4,25 % | KRW 8.020,00 | KRW 8.530,00 | KRW 8.000,00 | 490,28K |
| 2026-08-25 | KRW 8.000,00 | -1,96 % | KRW 7.990,00 | KRW 8.000,00 | KRW 7.570,00 | 205,15K |
| 2026-08-24 | KRW 8.160,00 | +6,95 % | KRW 7.560,00 | KRW 8.160,00 | KRW 7.560,00 | 341,41K |
| 2026-08-21 | KRW 7.630,00 | -12,00 % | KRW 8.370,00 | KRW 8.370,00 | KRW 7.580,00 | 583,63K |
| 2026-08-20 | KRW 8.670,00 | +6,38 % | KRW 9.300,00 | KRW 9.350,00 | KRW 8.380,00 | 626,47K |
| 2026-08-19 | KRW 8.150,00 | 0,00 % | KRW 7.950,00 | KRW 8.450,00 | KRW 7.710,00 | 303,42K |
| 2026-08-18 | KRW 8.150,00 | -7,60 % | KRW 8.690,00 | KRW 8.980,00 | KRW 8.080,00 | 367,78K |
| 2026-08-14 | KRW 8.820,00 | +1,03 % | KRW 8.690,00 | KRW 9.300,00 | KRW 8.550,00 | 261,54K |
| 2026-08-13 | KRW 8.730,00 | -0,46 % | KRW 8.680,00 | KRW 9.100,00 | KRW 8.550,00 | 228,22K |
| 2026-08-12 | KRW 8.770,00 | -5,90 % | KRW 9.650,00 | KRW 9.650,00 | KRW 8.700,00 | 545,90K |
| 2026-08-11 | KRW 9.320,00 | +0,87 % | KRW 9.230,00 | KRW 9.420,00 | KRW 8.810,00 | 288,29K |
| 2026-08-10 | KRW 9.240,00 | +8,07 % | KRW 8.680,00 | KRW 9.340,00 | KRW 8.610,00 | 432,80K |
| 2026-08-07 | KRW 8.550,00 | +0,23 % | KRW 8.450,00 | KRW 8.730,00 | KRW 8.130,00 | 273,45K |
| 2026-08-06 | KRW 8.530,00 | +4,15 % | KRW 8.180,00 | KRW 8.800,00 | KRW 7.870,00 | 433,69K |
| 2026-08-05 | KRW 8.190,00 | -4,21 % | KRW 8.470,00 | KRW 8.610,00 | KRW 7.750,00 | 772,33K |
| 2026-08-04 | KRW 8.550,00 | +12,95 % | KRW 7.580,00 | KRW 8.740,00 | KRW 7.580,00 | 633,49K |
| 2026-08-03 | KRW 7.570,00 | +2,16 % | KRW 7.020,00 | KRW 8.050,00 | KRW 7.020,00 | 365,44K |
| 2026-07-31 | KRW 7.410,00 | +8,65 % | KRW 7.020,00 | KRW 7.520,00 | KRW 6.820,00 | 495,05K |
| 2026-07-30 | KRW 6.820,00 | -2,15 % | KRW 6.940,00 | KRW 7.290,00 | KRW 6.470,00 | 323,10K |
| 2026-07-29 | KRW 6.970,00 | -8,53 % | KRW 7.650,00 | KRW 7.650,00 | KRW 6.640,00 | 861,99K |
| 2026-07-28 | KRW 7.620,00 | -4,51 % | KRW 7.910,00 | KRW 7.970,00 | KRW 7.360,00 | 312,82K |
| 2026-07-27 | KRW 7.980,00 | +5,84 % | KRW 7.670,00 | KRW 8.220,00 | KRW 7.620,00 | 345,24K |
| 2026-07-24 | KRW 7.540,00 | -0,13 % | KRW 7.220,00 | KRW 7.870,00 | KRW 7.220,00 | 273,93K |
| 2026-07-23 | KRW 7.550,00 | +7,40 % | KRW 7.160,00 | KRW 7.610,00 | KRW 7.050,00 | 441,81K |
| 2026-07-22 | KRW 7.030,00 | +2,33 % | KRW 6.930,00 | KRW 7.420,00 | KRW 6.910,00 | 372,67K |
| 2026-07-21 | KRW 6.870,00 | -1,86 % | KRW 7.080,00 | KRW 7.190,00 | KRW 6.760,00 | 338,86K |
| 2026-07-20 | KRW 7.000,00 | -4,37 % | KRW 7.390,00 | KRW 7.440,00 | KRW 6.950,00 | 243,02K |
| 2026-07-16 | KRW 7.320,00 | -3,94 % | KRW 7.570,00 | KRW 7.620,00 | KRW 7.260,00 | 283,37K |
| 2026-07-15 | KRW 7.620,00 | +3,96 % | KRW 7.400,00 | KRW 7.910,00 | KRW 7.400,00 | 263,08K |
| 2026-07-14 | KRW 7.330,00 | -6,74 % | KRW 7.930,00 | KRW 7.970,00 | KRW 7.060,00 | 381,23K |
| 2026-07-13 | KRW 7.860,00 | -4,15 % | KRW 8.170,00 | KRW 8.520,00 | KRW 7.760,00 | 322,99K |
| 2026-07-10 | KRW 8.200,00 | +4,59 % | KRW 7.910,00 | KRW 8.500,00 | KRW 7.700,00 | 461,31K |
| 2026-07-09 | KRW 7.840,00 | -2,00 % | KRW 7.980,00 | KRW 8.290,00 | KRW 7.700,00 | 429,09K |
| 2026-07-08 | KRW 8.000,00 | -9,40 % | KRW 8.800,00 | KRW 8.800,00 | KRW 7.720,00 | 1,11M |
| 2026-07-07 | KRW 8.830,00 | +2,20 % | KRW 8.720,00 | KRW 9.320,00 | KRW 8.500,00 | 437,24K |
| 2026-07-06 | KRW 8.640,00 | -3,89 % | KRW 9.050,00 | KRW 9.050,00 | KRW 8.300,00 | 403,54K |
| 2026-07-03 | KRW 8.990,00 | -3,33 % | KRW 9.300,00 | KRW 9.650,00 | KRW 8.610,00 | 424,03K |
| 2026-07-02 | KRW 9.300,00 | -6,81 % | KRW 9.760,00 | KRW 9.980,00 | KRW 9.250,00 | 483,51K |
| 2026-07-01 | KRW 9.980,00 | -3,39 % | KRW 10.180,00 | KRW 10.500,00 | KRW 9.720,00 | 806,94K |
| 2026-06-30 | KRW 10.330,00 | -7,93 % | KRW 11.050,00 | KRW 11.100,00 | KRW 10.130,00 | 393,73K |
| 2026-06-29 | KRW 11.220,00 | +15,67 % | KRW 9.790,00 | KRW 11.250,00 | KRW 9.790,00 | 523,72K |
| 2026-06-26 | KRW 9.700,00 | -7,53 % | KRW 10.410,00 | KRW 10.480,00 | KRW 9.470,00 | 614,53K |
| 2026-06-25 | KRW 10.490,00 | -10,80 % | KRW 11.860,00 | KRW 11.870,00 | KRW 10.280,00 | 1,05M |
| 2026-06-24 | KRW 11.760,00 | +4,07 % | KRW 11.410,00 | KRW 12.120,00 | KRW 11.080,00 | 405,64K |
| 2026-06-23 | KRW 11.300,00 | -0,44 % | KRW 11.050,00 | KRW 12.130,00 | KRW 11.050,00 | 496,31K |
| 2026-06-22 | KRW 11.350,00 | -1,73 % | KRW 11.150,00 | KRW 11.530,00 | KRW 10.800,00 | 593,57K |
| 2026-06-19 | KRW 11.550,00 | -8,19 % | KRW 12.350,00 | KRW 12.440,00 | KRW 11.150,00 | 1,10M |
| 2026-06-18 | KRW 12.580,00 | -5,77 % | KRW 13.290,00 | KRW 13.570,00 | KRW 12.510,00 | 419,75K |
| 2026-06-17 | KRW 13.350,00 | +8,54 % | KRW 12.340,00 | KRW 13.760,00 | KRW 12.100,00 | 669,85K |
| 2026-06-16 | KRW 12.300,00 | +3,45 % | KRW 11.860,00 | KRW 12.740,00 | KRW 11.600,00 | 750,39K |
| 2026-06-15 | KRW 11.890,00 | +0,17 % | KRW 11.910,00 | KRW 12.250,00 | KRW 11.415,00 | 609,57K |
| 2026-06-12 | KRW 11.870,00 | -14,11 % | KRW 14.040,00 | KRW 14.250,00 | KRW 11.870,00 | 1,37M |
| 2026-06-11 | KRW 13.820,00 | +16,92 % | KRW 11.620,00 | KRW 15.230,00 | KRW 11.030,00 | 1,72M |
| 2026-06-10 | KRW 11.820,00 | +1,90 % | KRW 11.410,00 | KRW 12.390,00 | KRW 11.380,00 | 432,16K |
| 2026-06-09 | KRW 11.600,00 | +7,21 % | KRW 10.900,00 | KRW 12.030,00 | KRW 10.790,00 | 590,46K |
| 2026-06-08 | KRW 10.820,00 | -12,25 % | KRW 11.680,00 | KRW 11.680,00 | KRW 10.770,00 | 659,12K |
| 2026-06-05 | KRW 12.330,00 | -10,65 % | KRW 13.960,00 | KRW 14.020,00 | KRW 12.260,00 | 772,15K |
| 2026-06-04 | KRW 13.800,00 | -2,34 % | KRW 14.270,00 | KRW 14.620,00 | KRW 13.300,00 | 496,50K |
| 2026-06-02 | KRW 14.130,00 | +7,05 % | KRW 13.000,00 | KRW 15.150,00 | KRW 12.930,00 | 1,24M |
| 2026-06-01 | KRW 13.200,00 | -8,84 % | KRW 14.710,00 | KRW 15.180,00 | KRW 13.090,00 | 1,45M |
| 2026-05-29 | KRW 14.480,00 | -8,93 % | KRW 15.600,00 | KRW 15.600,00 | KRW 14.040,00 | 1,20M |
| 2026-05-28 | KRW 15.900,00 | +6,14 % | KRW 15.040,00 | KRW 15.900,00 | KRW 14.200,00 | 1,29M |
| 2026-05-27 | KRW 14.980,00 | +5,94 % | KRW 13.920,00 | KRW 15.470,00 | KRW 13.600,00 | 1,35M |
| 2026-05-26 | KRW 14.140,00 | +1,51 % | KRW 14.130,00 | KRW 14.650,00 | KRW 13.610,00 | 946,43K |
| 2026-05-22 | KRW 13.930,00 | +20,92 % | KRW 13.110,00 | KRW 14.500,00 | KRW 12.890,00 | 2,28M |
| 2026-05-21 | KRW 11.520,00 | +11,20 % | KRW 10.650,00 | KRW 12.050,00 | KRW 10.650,00 | 766,43K |
| 2026-05-20 | KRW 10.360,00 | -4,07 % | KRW 10.800,00 | KRW 10.810,00 | KRW 10.080,00 | 693,00K |