COXEM Co., Ltd. 360350
KRX · Südkorea · Gesundheitstechnologie
KRW 11.000,00+300,00 (+2,80 %)
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 11.000,00 | +2,80 % | KRW 10.360,00 | KRW 11.390,00 | KRW 10.280,00 | 52,23K |
| 2026-10-01 | KRW 10.700,00 | -5,14 % | KRW 11.280,00 | KRW 11.280,00 | KRW 10.320,00 | 75,41K |
| 2026-09-30 | KRW 11.280,00 | +23,96 % | KRW 9.090,00 | KRW 11.700,00 | KRW 8.910,00 | 363,08K |
| 2026-09-29 | KRW 9.100,00 | +0,22 % | KRW 8.600,00 | KRW 10.250,00 | KRW 8.010,00 | 185,80K |
| 2026-09-28 | KRW 9.080,00 | +28,25 % | KRW 7.080,00 | KRW 9.200,00 | KRW 6.800,00 | 185,36K |
| 2026-09-23 | KRW 7.080,00 | -3,67 % | KRW 7.350,00 | KRW 7.450,00 | KRW 6.950,00 | 16,10K |
| 2026-09-22 | KRW 7.350,00 | +1,24 % | KRW 7.470,00 | KRW 7.520,00 | KRW 7.090,00 | 30,34K |
| 2026-09-21 | KRW 7.260,00 | +10,00 % | KRW 6.600,00 | KRW 7.460,00 | KRW 6.480,00 | 47,34K |
| 2026-09-18 | KRW 6.600,00 | 0,00 % | KRW 6.600,00 | KRW 6.760,00 | KRW 6.430,00 | 14,42K |
| 2026-09-17 | KRW 6.600,00 | +8,91 % | KRW 6.240,00 | KRW 6.830,00 | KRW 6.010,00 | 35,44K |
| 2026-09-16 | KRW 6.060,00 | 0,00 % | KRW 6.060,00 | KRW 6.150,00 | KRW 5.910,00 | 7,50K |
| 2026-09-15 | KRW 6.060,00 | -2,26 % | KRW 6.200,00 | KRW 6.210,00 | KRW 5.730,00 | 19,87K |
| 2026-09-14 | KRW 6.200,00 | +14,18 % | KRW 5.480,00 | KRW 6.350,00 | KRW 5.290,00 | 91,79K |
| 2026-09-11 | KRW 5.430,00 | +7,10 % | KRW 5.130,00 | KRW 5.440,00 | KRW 5.110,00 | 41,87K |
| 2026-09-10 | KRW 5.070,00 | -0,98 % | KRW 5.140,00 | KRW 5.140,00 | KRW 4.950,00 | 21,01K |
| 2026-09-09 | KRW 5.120,00 | -0,58 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.070,00 | 5,39K |
| 2026-09-08 | KRW 5.150,00 | +0,19 % | KRW 5.130,00 | KRW 5.280,00 | KRW 5.100,00 | 7,97K |
| 2026-09-07 | KRW 5.140,00 | -4,46 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.000,00 | 19,01K |
| 2026-09-04 | KRW 5.380,00 | +1,89 % | KRW 5.290,00 | KRW 5.460,00 | KRW 5.180,00 | 4,09K |
| 2026-09-03 | KRW 5.280,00 | +0,19 % | KRW 5.350,00 | KRW 5.390,00 | KRW 5.180,00 | 7,16K |
| 2026-09-02 | KRW 5.270,00 | -2,59 % | KRW 5.300,00 | KRW 5.450,00 | KRW 5.230,00 | 7,70K |
| 2026-09-01 | KRW 5.410,00 | -0,55 % | KRW 5.410,00 | KRW 5.450,00 | KRW 5.220,00 | 5,48K |
| 2026-08-31 | KRW 5.440,00 | -0,55 % | KRW 5.440,00 | KRW 5.470,00 | KRW 5.200,00 | 15,06K |
| 2026-08-28 | KRW 5.470,00 | -1,97 % | KRW 5.740,00 | KRW 5.750,00 | KRW 5.450,00 | 11,71K |
| 2026-08-27 | KRW 5.580,00 | +1,45 % | KRW 5.500,00 | KRW 5.750,00 | KRW 5.500,00 | 6,64K |
| 2026-08-26 | KRW 5.500,00 | -2,14 % | KRW 5.530,00 | KRW 5.690,00 | KRW 5.400,00 | 11,70K |
| 2026-08-25 | KRW 5.620,00 | +0,36 % | KRW 5.600,00 | KRW 5.820,00 | KRW 5.340,00 | 22,46K |
| 2026-08-24 | KRW 5.600,00 | -6,82 % | KRW 5.970,00 | KRW 5.980,00 | KRW 5.580,00 | 21,43K |
| 2026-08-21 | KRW 6.010,00 | -4,91 % | KRW 6.320,00 | KRW 6.450,00 | KRW 5.990,00 | 6,52K |
| 2026-08-20 | KRW 6.320,00 | +1,28 % | KRW 6.420,00 | KRW 6.480,00 | KRW 6.200,00 | 7,17K |
| 2026-08-19 | KRW 6.240,00 | -3,11 % | KRW 6.450,00 | KRW 6.670,00 | KRW 6.160,00 | 7,40K |
| 2026-08-18 | KRW 6.440,00 | 0,00 % | KRW 6.330,00 | KRW 7.350,00 | KRW 6.330,00 | 36,52K |
| 2026-08-14 | KRW 6.440,00 | +0,78 % | KRW 6.330,00 | KRW 6.530,00 | KRW 6.330,00 | 4,33K |
| 2026-08-13 | KRW 6.390,00 | +0,47 % | KRW 6.360,00 | KRW 6.520,00 | KRW 6.340,00 | 4,02K |
| 2026-08-12 | KRW 6.360,00 | -2,75 % | KRW 6.500,00 | KRW 6.760,00 | KRW 6.360,00 | 10,15K |
| 2026-08-11 | KRW 6.540,00 | -0,15 % | KRW 6.360,00 | KRW 6.600,00 | KRW 6.350,00 | 1,82K |
| 2026-08-10 | KRW 6.550,00 | +3,97 % | KRW 6.350,00 | KRW 6.620,00 | KRW 6.350,00 | 11,04K |
| 2026-08-07 | KRW 6.300,00 | -4,40 % | KRW 6.550,00 | KRW 6.610,00 | KRW 6.300,00 | 4,81K |
| 2026-08-06 | KRW 6.590,00 | -2,37 % | KRW 6.850,00 | KRW 6.850,00 | KRW 6.390,00 | 4,11K |
| 2026-08-05 | KRW 6.750,00 | +5,63 % | KRW 6.550,00 | KRW 6.890,00 | KRW 6.460,00 | 4,61K |
| 2026-08-04 | KRW 6.390,00 | +4,07 % | KRW 6.300,00 | KRW 6.410,00 | KRW 6.080,00 | 3,40K |
| 2026-08-03 | KRW 6.140,00 | +3,37 % | KRW 5.700,00 | KRW 6.240,00 | KRW 5.700,00 | 6,42K |
| 2026-07-31 | KRW 5.940,00 | +5,32 % | KRW 5.830,00 | KRW 6.000,00 | KRW 5.400,00 | 25,47K |
| 2026-07-30 | KRW 5.640,00 | -3,26 % | KRW 5.830,00 | KRW 5.980,00 | KRW 5.500,00 | 12,25K |
| 2026-07-29 | KRW 5.830,00 | -4,58 % | KRW 6.140,00 | KRW 6.380,00 | KRW 5.530,00 | 19,79K |
| 2026-07-28 | KRW 6.110,00 | -9,75 % | KRW 6.770,00 | KRW 6.770,00 | KRW 6.110,00 | 19,79K |
| 2026-07-27 | KRW 6.770,00 | +0,74 % | KRW 6.700,00 | KRW 7.150,00 | KRW 6.610,00 | 15,89K |
| 2026-07-24 | KRW 6.720,00 | -3,17 % | KRW 6.890,00 | KRW 7.190,00 | KRW 6.720,00 | 13,06K |
| 2026-07-23 | KRW 6.940,00 | -0,14 % | KRW 6.820,00 | KRW 7.240,00 | KRW 6.820,00 | 7,94K |
| 2026-07-22 | KRW 6.950,00 | -3,74 % | KRW 7.480,00 | KRW 7.990,00 | KRW 6.950,00 | 61,78K |
| 2026-07-21 | KRW 7.220,00 | +0,84 % | KRW 7.170,00 | KRW 7.280,00 | KRW 6.910,00 | 13,99K |
| 2026-07-20 | KRW 7.160,00 | +0,99 % | KRW 7.040,00 | KRW 8.170,00 | KRW 6.970,00 | 51,49K |
| 2026-07-16 | KRW 7.090,00 | +2,75 % | KRW 6.990,00 | KRW 7.310,00 | KRW 6.880,00 | 15,99K |
| 2026-07-15 | KRW 6.900,00 | +0,29 % | KRW 6.880,00 | KRW 7.170,00 | KRW 6.770,00 | 12,52K |
| 2026-07-14 | KRW 6.880,00 | -1,15 % | KRW 6.870,00 | KRW 7.260,00 | KRW 6.180,00 | 49,15K |
| 2026-07-13 | KRW 6.960,00 | -3,20 % | KRW 7.380,00 | KRW 7.380,00 | KRW 6.840,00 | 11,28K |
| 2026-07-10 | KRW 7.190,00 | +3,75 % | KRW 6.850,00 | KRW 7.350,00 | KRW 6.850,00 | 43,33K |
| 2026-07-09 | KRW 6.930,00 | -1,84 % | KRW 6.940,00 | KRW 7.030,00 | KRW 6.650,00 | 12,94K |
| 2026-07-08 | KRW 7.060,00 | -3,02 % | KRW 7.270,00 | KRW 7.270,00 | KRW 6.660,00 | 11,92K |
| 2026-07-07 | KRW 7.280,00 | -1,49 % | KRW 7.390,00 | KRW 7.490,00 | KRW 7.040,00 | 17,23K |
| 2026-07-06 | KRW 7.390,00 | +5,27 % | KRW 7.020,00 | KRW 7.590,00 | KRW 7.020,00 | 15,40K |
| 2026-07-03 | KRW 7.020,00 | -0,99 % | KRW 7.490,00 | KRW 7.490,00 | KRW 6.740,00 | 7,62K |
| 2026-07-02 | KRW 7.090,00 | +1,29 % | KRW 6.950,00 | KRW 7.100,00 | KRW 6.640,00 | 11,64K |
| 2026-07-01 | KRW 7.000,00 | +1,89 % | KRW 7.130,00 | KRW 7.130,00 | KRW 6.780,00 | 8,75K |
| 2026-06-30 | KRW 6.870,00 | -5,11 % | KRW 6.890,00 | KRW 7.240,00 | KRW 6.780,00 | 12,63K |
| 2026-06-29 | KRW 7.240,00 | +9,37 % | KRW 6.650,00 | KRW 7.240,00 | KRW 6.380,00 | 19,46K |
| 2026-06-26 | KRW 6.620,00 | -2,22 % | KRW 6.770,00 | KRW 6.770,00 | KRW 6.120,00 | 52,18K |
| 2026-06-25 | KRW 6.770,00 | -7,13 % | KRW 7.100,00 | KRW 7.200,00 | KRW 6.310,00 | 47,21K |
| 2026-06-24 | KRW 7.290,00 | +8,16 % | KRW 6.740,00 | KRW 7.780,00 | KRW 6.250,00 | 42,18K |
| 2026-06-23 | KRW 6.740,00 | -10,49 % | KRW 7.470,00 | KRW 7.530,00 | KRW 6.740,00 | 29,57K |
| 2026-06-22 | KRW 7.530,00 | -1,83 % | KRW 7.700,00 | KRW 8.035,00 | KRW 7.400,00 | 32,13K |
| 2026-06-19 | KRW 7.670,00 | -6,23 % | KRW 8.400,00 | KRW 8.400,00 | KRW 7.550,00 | 29,35K |
| 2026-06-18 | KRW 8.180,00 | -3,20 % | KRW 8.450,00 | KRW 8.470,00 | KRW 8.140,00 | 15,80K |
| 2026-06-17 | KRW 8.450,00 | -2,87 % | KRW 8.920,00 | KRW 8.920,00 | KRW 8.300,00 | 19,22K |
| 2026-06-16 | KRW 8.700,00 | -0,34 % | KRW 8.310,00 | KRW 9.000,00 | KRW 8.310,00 | 52,18K |
| 2026-06-15 | KRW 8.730,00 | -2,89 % | KRW 9.070,00 | KRW 9.150,00 | KRW 8.600,00 | 17,11K |
| 2026-06-12 | KRW 8.990,00 | -4,77 % | KRW 9.470,00 | KRW 9.470,00 | KRW 8.730,00 | 57,86K |
| 2026-06-11 | KRW 9.440,00 | +3,51 % | KRW 9.580,00 | KRW 9.580,00 | KRW 8.700,00 | 30,59K |
| 2026-06-10 | KRW 9.120,00 | +0,11 % | KRW 8.610,00 | KRW 9.350,00 | KRW 8.610,00 | 25,73K |
| 2026-06-09 | KRW 9.110,00 | +7,81 % | KRW 8.160,00 | KRW 9.120,00 | KRW 8.160,00 | 55,55K |
| 2026-06-08 | KRW 8.450,00 | -5,16 % | KRW 8.400,00 | KRW 8.770,00 | KRW 8.120,00 | 77,57K |
| 2026-06-05 | KRW 8.910,00 | -5,31 % | KRW 9.310,00 | KRW 9.530,00 | KRW 7.550,00 | 298,92K |
| 2026-06-04 | KRW 9.410,00 | -5,33 % | KRW 9.940,00 | KRW 10.400,00 | KRW 9.370,00 | 49,44K |
| 2026-06-02 | KRW 9.940,00 | -2,55 % | KRW 10.230,00 | KRW 10.240,00 | KRW 9.780,00 | 33,63K |
| 2026-06-01 | KRW 10.200,00 | -9,81 % | KRW 11.000,00 | KRW 11.020,00 | KRW 9.990,00 | 121,91K |
| 2026-05-29 | KRW 11.310,00 | -6,37 % | KRW 12.100,00 | KRW 12.170,00 | KRW 11.000,00 | 75,75K |
| 2026-05-28 | KRW 12.080,00 | +1,34 % | KRW 11.930,00 | KRW 12.370,00 | KRW 11.560,00 | 59,45K |
| 2026-05-27 | KRW 11.920,00 | -8,10 % | KRW 12.970,00 | KRW 12.970,00 | KRW 11.850,00 | 105,06K |
| 2026-05-26 | KRW 12.970,00 | +1,33 % | KRW 12.800,00 | KRW 13.300,00 | KRW 11.970,00 | 86,90K |
| 2026-05-22 | KRW 12.800,00 | +4,66 % | KRW 12.230,00 | KRW 13.100,00 | KRW 12.140,00 | 43,68K |