Genesystem Co., Ltd. 363250
KRX · Südkorea · Gesundheitstechnologie
KRW 4.170,00-20,00 (-0,48 %)
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 4.170,00 | -0,48 % | KRW 4.165,00 | KRW 4.200,00 | KRW 4.065,00 | 5,28K |
| 2026-10-01 | KRW 4.190,00 | +0,24 % | KRW 4.190,00 | KRW 4.205,00 | KRW 4.155,00 | 10,28K |
| 2026-09-30 | KRW 4.180,00 | +0,84 % | KRW 4.115,00 | KRW 4.335,00 | KRW 4.115,00 | 5,54K |
| 2026-09-29 | KRW 4.145,00 | -0,36 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.070,00 | 9,24K |
| 2026-09-28 | KRW 4.160,00 | -0,95 % | KRW 4.415,00 | KRW 4.415,00 | KRW 4.150,00 | 5,26K |
| 2026-09-23 | KRW 4.200,00 | +0,96 % | KRW 4.130,00 | KRW 4.490,00 | KRW 4.110,00 | 9,69K |
| 2026-09-22 | KRW 4.160,00 | +1,46 % | KRW 4.490,00 | KRW 4.490,00 | KRW 4.010,00 | 4,21K |
| 2026-09-21 | KRW 4.100,00 | +1,74 % | KRW 4.050,00 | KRW 4.220,00 | KRW 3.965,00 | 16,75K |
| 2026-09-18 | KRW 4.030,00 | -2,07 % | KRW 4.115,00 | KRW 4.120,00 | KRW 4.015,00 | 6,03K |
| 2026-09-17 | KRW 4.115,00 | -1,20 % | KRW 4.140,00 | KRW 4.165,00 | KRW 4.070,00 | 9,02K |
| 2026-09-16 | KRW 4.165,00 | -0,36 % | KRW 4.290,00 | KRW 4.290,00 | KRW 3.900,00 | 19,31K |
| 2026-09-15 | KRW 4.180,00 | -0,48 % | KRW 4.540,00 | KRW 4.540,00 | KRW 4.130,00 | 18,29K |
| 2026-09-14 | KRW 4.200,00 | -1,18 % | KRW 4.220,00 | KRW 4.355,00 | KRW 4.135,00 | 6,21K |
| 2026-09-11 | KRW 4.250,00 | +4,68 % | KRW 4.110,00 | KRW 4.310,00 | KRW 4.015,00 | 21,10K |
| 2026-09-10 | KRW 4.060,00 | +2,78 % | KRW 3.950,00 | KRW 4.225,00 | KRW 3.950,00 | 39,92K |
| 2026-09-09 | KRW 3.950,00 | -1,50 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.895,00 | 3,12K |
| 2026-09-08 | KRW 4.010,00 | +0,38 % | KRW 4.280,00 | KRW 4.280,00 | KRW 3.975,00 | 6,64K |
| 2026-09-07 | KRW 3.995,00 | -1,11 % | KRW 4.035,00 | KRW 4.035,00 | KRW 3.975,00 | 3,42K |
| 2026-09-04 | KRW 4.040,00 | +0,25 % | KRW 4.200,00 | KRW 4.200,00 | KRW 3.910,00 | 1,79K |
| 2026-09-03 | KRW 4.030,00 | -0,25 % | KRW 4.080,00 | KRW 4.080,00 | KRW 3.975,00 | 3,63K |
| 2026-09-02 | KRW 4.040,00 | 0,00 % | KRW 4.130,00 | KRW 4.130,00 | KRW 3.960,00 | 5,07K |
| 2026-09-01 | KRW 4.040,00 | 0,00 % | KRW 4.040,00 | KRW 4.060,00 | KRW 3.970,00 | 2,05K |
| 2026-08-31 | KRW 4.040,00 | +0,12 % | KRW 4.000,00 | KRW 4.070,00 | KRW 3.900,00 | 5,59K |
| 2026-08-28 | KRW 4.035,00 | +0,37 % | KRW 4.020,00 | KRW 4.085,00 | KRW 3.990,00 | 5,21K |
| 2026-08-27 | KRW 4.020,00 | -0,62 % | KRW 4.175,00 | KRW 4.280,00 | KRW 3.960,00 | 1,86K |
| 2026-08-26 | KRW 4.045,00 | +1,13 % | KRW 4.000,00 | KRW 4.115,00 | KRW 3.960,00 | 4,75K |
| 2026-08-25 | KRW 4.000,00 | -0,87 % | KRW 3.840,00 | KRW 4.045,00 | KRW 3.840,00 | 4,48K |
| 2026-08-24 | KRW 4.035,00 | +1,25 % | KRW 3.830,00 | KRW 4.150,00 | KRW 3.830,00 | 10,81K |
| 2026-08-21 | KRW 3.985,00 | -1,60 % | KRW 3.925,00 | KRW 4.050,00 | KRW 3.910,00 | 5,60K |
| 2026-08-20 | KRW 4.050,00 | +1,12 % | KRW 3.905,00 | KRW 4.090,00 | KRW 3.905,00 | 9,58K |
| 2026-08-19 | KRW 4.005,00 | -1,60 % | KRW 3.990,00 | KRW 4.165,00 | KRW 3.925,00 | 10,93K |
| 2026-08-18 | KRW 4.070,00 | 0,00 % | KRW 3.950,00 | KRW 4.095,00 | KRW 3.900,00 | 4,50K |
| 2026-08-14 | KRW 4.070,00 | -0,12 % | KRW 4.095,00 | KRW 4.120,00 | KRW 3.995,00 | 9,06K |
| 2026-08-13 | KRW 4.075,00 | -7,70 % | KRW 4.380,00 | KRW 4.390,00 | KRW 3.985,00 | 39,23K |
| 2026-08-12 | KRW 4.415,00 | +1,15 % | KRW 4.370,00 | KRW 4.450,00 | KRW 4.175,00 | 20,54K |
| 2026-08-11 | KRW 4.365,00 | -1,69 % | KRW 4.440,00 | KRW 4.865,00 | KRW 4.290,00 | 10,99K |
| 2026-08-10 | KRW 4.440,00 | -5,53 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.250,00 | 20,03K |
| 2026-08-07 | KRW 4.700,00 | +9,43 % | KRW 4.270,00 | KRW 5.090,00 | KRW 4.200,00 | 52,12K |
| 2026-08-06 | KRW 4.295,00 | -4,56 % | KRW 4.520,00 | KRW 4.520,00 | KRW 4.100,00 | 19,12K |
| 2026-08-05 | KRW 4.500,00 | -0,88 % | KRW 4.505,00 | KRW 4.550,00 | KRW 4.400,00 | 10,43K |
| 2026-08-04 | KRW 4.540,00 | +1,57 % | KRW 4.470,00 | KRW 4.555,00 | KRW 4.400,00 | 16,16K |
| 2026-08-03 | KRW 4.470,00 | -5,50 % | KRW 4.500,00 | KRW 4.730,00 | KRW 4.375,00 | 22,91K |
| 2026-07-31 | KRW 4.730,00 | 0,00 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.400,00 | 68,17K |
| 2026-07-30 | KRW 4.730,00 | +10,51 % | KRW 4.065,00 | KRW 4.880,00 | KRW 4.015,00 | 59,05K |
| 2026-07-29 | KRW 4.280,00 | -6,04 % | KRW 4.690,00 | KRW 4.780,00 | KRW 4.040,00 | 67,84K |
| 2026-07-28 | KRW 4.555,00 | +13,59 % | KRW 4.050,00 | KRW 5.200,00 | KRW 4.050,00 | 181,69K |
| 2026-07-27 | KRW 4.010,00 | +8,09 % | KRW 3.740,00 | KRW 4.040,00 | KRW 3.680,00 | 22,68K |
| 2026-07-24 | KRW 3.710,00 | +3,34 % | KRW 3.565,00 | KRW 3.795,00 | KRW 3.550,00 | 13,43K |
| 2026-07-23 | KRW 3.590,00 | +0,28 % | KRW 3.585,00 | KRW 3.750,00 | KRW 3.465,00 | 14,31K |
| 2026-07-22 | KRW 3.580,00 | -2,85 % | KRW 3.700,00 | KRW 3.710,00 | KRW 3.500,00 | 18,93K |
| 2026-07-21 | KRW 3.685,00 | +4,99 % | KRW 3.500,00 | KRW 3.795,00 | KRW 3.350,00 | 30,07K |
| 2026-07-20 | KRW 3.510,00 | +3,08 % | KRW 3.380,00 | KRW 3.550,00 | KRW 3.280,00 | 38,36K |
| 2026-07-16 | KRW 3.405,00 | -0,29 % | KRW 3.430,00 | KRW 3.635,00 | KRW 3.315,00 | 25,77K |
| 2026-07-15 | KRW 3.415,00 | +13,46 % | KRW 3.005,00 | KRW 3.485,00 | KRW 2.995,00 | 49,13K |
| 2026-07-14 | KRW 3.010,00 | +0,50 % | KRW 3.080,00 | KRW 3.080,00 | KRW 2.850,00 | 23,15K |
| 2026-07-13 | KRW 2.995,00 | -7,28 % | KRW 3.240,00 | KRW 3.345,00 | KRW 2.960,00 | 30,21K |
| 2026-07-10 | KRW 3.230,00 | -2,27 % | KRW 3.305,00 | KRW 3.310,00 | KRW 3.110,00 | 51,78K |
| 2026-07-09 | KRW 3.305,00 | -2,07 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.195,00 | 9,74K |
| 2026-07-08 | KRW 3.375,00 | -1,17 % | KRW 3.435,00 | KRW 3.435,00 | KRW 3.255,00 | 7,57K |
| 2026-07-07 | KRW 3.415,00 | -0,58 % | KRW 3.600,00 | KRW 3.605,00 | KRW 3.305,00 | 23,70K |
| 2026-07-06 | KRW 3.435,00 | +5,53 % | KRW 3.255,00 | KRW 3.500,00 | KRW 3.135,00 | 16,39K |
| 2026-07-03 | KRW 3.255,00 | -2,69 % | KRW 3.345,00 | KRW 3.345,00 | KRW 3.080,00 | 33,72K |
| 2026-07-02 | KRW 3.345,00 | -0,59 % | KRW 3.365,00 | KRW 3.550,00 | KRW 3.200,00 | 4,62K |
| 2026-07-01 | KRW 3.365,00 | -2,32 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.330,00 | 10,44K |
| 2026-06-30 | KRW 3.445,00 | -0,86 % | KRW 3.465,00 | KRW 3.675,00 | KRW 3.340,00 | 14,31K |
| 2026-06-29 | KRW 3.475,00 | -0,29 % | KRW 3.490,00 | KRW 3.595,00 | KRW 3.315,00 | 14,21K |
| 2026-06-26 | KRW 3.485,00 | -3,73 % | KRW 3.775,00 | KRW 3.775,00 | KRW 3.305,00 | 19,55K |
| 2026-06-25 | KRW 3.620,00 | -0,14 % | KRW 3.625,00 | KRW 3.845,00 | KRW 3.500,00 | 8,53K |
| 2026-06-24 | KRW 3.625,00 | 0,00 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.525,00 | 7,34K |
| 2026-06-23 | KRW 3.625,00 | -2,03 % | KRW 3.700,00 | KRW 3.710,00 | KRW 3.530,00 | 8,72K |
| 2026-06-22 | KRW 3.700,00 | +0,41 % | KRW 3.680,00 | KRW 3.800,00 | KRW 3.440,00 | 25,58K |
| 2026-06-19 | KRW 3.685,00 | -1,34 % | KRW 3.845,00 | KRW 3.845,00 | KRW 3.505,00 | 19,64K |
| 2026-06-18 | KRW 3.735,00 | -0,40 % | KRW 3.855,00 | KRW 3.855,00 | KRW 3.565,00 | 28,70K |
| 2026-06-17 | KRW 3.750,00 | -3,60 % | KRW 3.940,00 | KRW 4.080,00 | KRW 3.720,00 | 25,17K |
| 2026-06-16 | KRW 3.890,00 | +0,78 % | KRW 3.785,00 | KRW 3.915,00 | KRW 3.700,00 | 22,15K |
| 2026-06-15 | KRW 3.860,00 | +2,66 % | KRW 3.950,00 | KRW 4.030,00 | KRW 3.725,00 | 20,06K |
| 2026-06-12 | KRW 3.760,00 | +1,48 % | KRW 3.895,00 | KRW 3.940,00 | KRW 3.595,00 | 33,89K |
| 2026-06-11 | KRW 3.705,00 | +0,54 % | KRW 3.730,00 | KRW 3.735,00 | KRW 3.500,00 | 12,50K |
| 2026-06-10 | KRW 3.685,00 | 0,00 % | KRW 3.655,00 | KRW 3.705,00 | KRW 3.435,00 | 26,53K |
| 2026-06-09 | KRW 3.685,00 | -2,64 % | KRW 3.755,00 | KRW 3.970,00 | KRW 3.595,00 | 30,89K |
| 2026-06-08 | KRW 3.785,00 | -5,14 % | KRW 3.985,00 | KRW 3.985,00 | KRW 3.670,00 | 8,80K |
| 2026-06-05 | KRW 3.990,00 | +1,01 % | KRW 4.070,00 | KRW 4.070,00 | KRW 3.680,00 | 27,74K |
| 2026-06-04 | KRW 3.950,00 | +5,90 % | KRW 3.730,00 | KRW 4.090,00 | KRW 3.690,00 | 9,38K |
| 2026-06-02 | KRW 3.730,00 | -7,67 % | KRW 4.040,00 | KRW 4.075,00 | KRW 3.700,00 | 26,61K |
| 2026-06-01 | KRW 4.040,00 | +3,86 % | KRW 3.860,00 | KRW 4.050,00 | KRW 3.620,00 | 56,44K |
| 2026-05-29 | KRW 3.890,00 | -1,52 % | KRW 3.950,00 | KRW 3.960,00 | KRW 3.405,00 | 89,46K |
| 2026-05-28 | KRW 3.950,00 | -4,93 % | KRW 4.155,00 | KRW 4.170,00 | KRW 3.850,00 | 39,86K |
| 2026-05-27 | KRW 4.155,00 | -0,60 % | KRW 4.085,00 | KRW 4.790,00 | KRW 4.020,00 | 68,06K |
| 2026-05-26 | KRW 4.180,00 | -6,07 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.145,00 | 34,95K |
| 2026-05-22 | KRW 4.450,00 | +3,49 % | KRW 4.300,00 | KRW 4.510,00 | KRW 4.270,00 | 18,51K |