Lemon Healthcare Co. 365660
KRX · Südkorea · Technologiedienstleistungen
KRW 4.110,00-10,00 (-0,24 %)
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 4.110,00 | -0,24 % | KRW 4.165,00 | KRW 4.195,00 | KRW 4.085,00 | 171,69K |
| 2026-10-01 | KRW 4.120,00 | 0,00 % | KRW 4.115,00 | KRW 4.165,00 | KRW 4.050,00 | 195,62K |
| 2026-09-30 | KRW 4.120,00 | -3,29 % | KRW 4.290,00 | KRW 4.290,00 | KRW 4.110,00 | 332,11K |
| 2026-09-29 | KRW 4.260,00 | -4,70 % | KRW 4.430,00 | KRW 4.435,00 | KRW 4.237,00 | 402,46K |
| 2026-09-28 | KRW 4.470,00 | +2,76 % | KRW 4.380,00 | KRW 4.950,00 | KRW 4.355,00 | 3,07M |
| 2026-09-23 | KRW 4.350,00 | -0,46 % | KRW 4.410,00 | KRW 4.515,00 | KRW 4.320,00 | 482,32K |
| 2026-09-22 | KRW 4.370,00 | -1,91 % | KRW 4.480,00 | KRW 4.510,00 | KRW 4.360,00 | 261,85K |
| 2026-09-21 | KRW 4.455,00 | -0,45 % | KRW 4.485,00 | KRW 4.675,00 | KRW 4.405,00 | 458,40K |
| 2026-09-18 | KRW 4.475,00 | -1,32 % | KRW 4.555,00 | KRW 4.575,00 | KRW 4.465,00 | 314,50K |
| 2026-09-17 | KRW 4.535,00 | -1,09 % | KRW 4.575,00 | KRW 4.705,00 | KRW 4.500,00 | 389,20K |
| 2026-09-16 | KRW 4.585,00 | +0,77 % | KRW 4.555,00 | KRW 4.730,00 | KRW 4.535,00 | 534,68K |
| 2026-09-15 | KRW 4.550,00 | +0,89 % | KRW 4.500,00 | KRW 4.825,00 | KRW 4.500,00 | 680,38K |
| 2026-09-14 | KRW 4.510,00 | -1,42 % | KRW 4.555,00 | KRW 4.730,00 | KRW 4.480,00 | 613,57K |
| 2026-09-11 | KRW 4.575,00 | -2,03 % | KRW 4.600,00 | KRW 4.735,00 | KRW 4.575,00 | 340,34K |
| 2026-09-10 | KRW 4.670,00 | -2,20 % | KRW 4.750,00 | KRW 4.865,00 | KRW 4.650,00 | 684,14K |
| 2026-09-09 | KRW 4.775,00 | -4,69 % | KRW 5.050,00 | KRW 5.070,00 | KRW 4.695,00 | 978,04K |
| 2026-09-08 | KRW 5.010,00 | +7,86 % | KRW 4.665,00 | KRW 5.550,00 | KRW 4.575,00 | 5,53M |
| 2026-09-07 | KRW 4.645,00 | +4,03 % | KRW 4.515,00 | KRW 5.090,00 | KRW 4.505,00 | 2,69M |
| 2026-09-04 | KRW 4.465,00 | -0,78 % | KRW 4.510,00 | KRW 4.725,00 | KRW 4.450,00 | 728,52K |
| 2026-09-03 | KRW 4.500,00 | -5,06 % | KRW 4.815,00 | KRW 4.845,00 | KRW 4.325,00 | 666,48K |
| 2026-09-02 | KRW 4.740,00 | -8,67 % | KRW 5.300,00 | KRW 5.390,00 | KRW 4.740,00 | 1,33M |
| 2026-09-01 | KRW 5.190,00 | +8,46 % | KRW 4.830,00 | KRW 5.620,00 | KRW 4.785,00 | 3,81M |
| 2026-08-31 | KRW 4.785,00 | 0,00 % | KRW 4.785,00 | KRW 4.900,00 | KRW 4.610,00 | 688,36K |
| 2026-08-28 | KRW 4.785,00 | +0,74 % | KRW 4.760,00 | KRW 5.230,00 | KRW 4.745,00 | 1,71M |
| 2026-08-27 | KRW 4.750,00 | -0,63 % | KRW 4.800,00 | KRW 4.940,00 | KRW 4.700,00 | 444,30K |
| 2026-08-26 | KRW 4.780,00 | -0,62 % | KRW 4.820,00 | KRW 4.980,00 | KRW 4.770,00 | 655,83K |
| 2026-08-25 | KRW 4.810,00 | -2,93 % | KRW 5.010,00 | KRW 5.130,00 | KRW 4.740,00 | 412,26K |
| 2026-08-24 | KRW 4.955,00 | -4,34 % | KRW 5.210,00 | KRW 5.400,00 | KRW 4.955,00 | 825,89K |
| 2026-08-21 | KRW 5.180,00 | -6,33 % | KRW 5.400,00 | KRW 5.930,00 | KRW 5.140,00 | 2,91M |
| 2026-08-20 | KRW 5.530,00 | +3,56 % | KRW 5.520,00 | KRW 5.750,00 | KRW 5.100,00 | 2,54M |
| 2026-08-19 | KRW 5.340,00 | -4,64 % | KRW 5.640,00 | KRW 6.060,00 | KRW 5.320,00 | 3,36M |
| 2026-08-18 | KRW 5.600,00 | +3,13 % | KRW 5.450,00 | KRW 6.080,00 | KRW 4.910,00 | 5,64M |
| 2026-08-14 | KRW 5.430,00 | +0,93 % | KRW 5.460,00 | KRW 5.710,00 | KRW 5.310,00 | 1,04M |
| 2026-08-13 | KRW 5.380,00 | -6,11 % | KRW 5.650,00 | KRW 5.900,00 | KRW 5.320,00 | 1,55M |
| 2026-08-12 | KRW 5.730,00 | -4,66 % | KRW 6.120,00 | KRW 6.240,00 | KRW 5.560,00 | 2,64M |
| 2026-08-11 | KRW 6.010,00 | -2,59 % | KRW 6.260,00 | KRW 6.580,00 | KRW 5.900,00 | 3,53M |
| 2026-08-10 | KRW 6.170,00 | +0,82 % | KRW 6.240,00 | KRW 6.600,00 | KRW 6.060,00 | 2,88M |
| 2026-08-07 | KRW 6.120,00 | -8,25 % | KRW 6.720,00 | KRW 7.570,00 | KRW 6.040,00 | 15,02M |
| 2026-08-06 | KRW 6.670,00 | +9,34 % | KRW 5.960,00 | KRW 7.270,00 | KRW 5.800,00 | 21,70M |
| 2026-08-05 | KRW 6.100,00 | +3,21 % | KRW 6.140,00 | KRW 6.720,00 | KRW 5.880,00 | 7,59M |
| 2026-08-04 | KRW 5.910,00 | +8,24 % | KRW 5.630,00 | KRW 6.670,00 | KRW 5.610,00 | 9,14M |
| 2026-08-03 | KRW 5.460,00 | +2,06 % | KRW 5.700,00 | KRW 6.220,00 | KRW 5.410,00 | 8,15M |
| 2026-07-31 | KRW 5.350,00 | 0,00 % | KRW 5.350,00 | KRW 6.300,00 | KRW 5.240,00 | 11,57M |
| 2026-07-30 | KRW 5.350,00 | +29,85 % | KRW 4.000,00 | KRW 5.350,00 | KRW 3.960,00 | 10,27M |
| 2026-07-29 | KRW 4.120,00 | +6,19 % | KRW 3.925,00 | KRW 4.940,00 | KRW 3.915,00 | 6,62M |
| 2026-07-28 | KRW 3.880,00 | -15,74 % | KRW 4.600,00 | KRW 4.665,00 | KRW 3.830,00 | 782,79K |
| 2026-07-27 | KRW 4.605,00 | -7,90 % | KRW 5.060,00 | KRW 5.270,00 | KRW 4.585,00 | 745,51K |
| 2026-07-24 | KRW 5.000,00 | -13,64 % | KRW 5.750,00 | KRW 6.010,00 | KRW 5.000,00 | 1,28M |
| 2026-07-23 | KRW 5.790,00 | -3,98 % | KRW 6.050,00 | KRW 6.500,00 | KRW 5.750,00 | 2,57M |
| 2026-07-22 | KRW 6.030,00 | -5,04 % | KRW 6.390,00 | KRW 6.970,00 | KRW 5.900,00 | 7,79M |
| 2026-07-21 | KRW 6.350,00 | -9,16 % | KRW 7.570,00 | KRW 7.900,00 | KRW 6.140,00 | 8,83M |
| 2026-07-20 | KRW 6.990,00 | +29,93 % | KRW 5.100,00 | KRW 6.990,00 | KRW 5.040,00 | 9,17M |
| 2026-07-16 | KRW 5.380,00 | -21,11 % | KRW 6.460,00 | KRW 6.560,00 | KRW 5.300,00 | 1,46M |
| 2026-07-15 | KRW 6.820,00 | -3,94 % | KRW 7.180,00 | KRW 7.470,00 | KRW 6.780,00 | 1,93M |
| 2026-07-14 | KRW 7.100,00 | +1,72 % | KRW 7.200,00 | KRW 8.420,00 | KRW 6.940,00 | 7,37M |
| 2026-07-13 | KRW 6.980,00 | -28,78 % | KRW 10.050,00 | KRW 10.230,00 | KRW 6.940,00 | 2,72M |
| 2026-07-10 | KRW 9.800,00 | -0,51 % | KRW 9.850,00 | KRW 11.050,00 | KRW 9.510,00 | 7,39M |
| 2026-07-09 | KRW 9.850,00 | -3,34 % | KRW 10.530,00 | KRW 11.740,00 | KRW 9.350,00 | 9,65M |
| 2026-07-08 | KRW 10.190,00 | -16,61 % | KRW 13.130,00 | KRW 14.540,00 | KRW 9.800,00 | 26,92M |
| 2026-07-07 | KRW 12.220,00 | +30,00 % | KRW 10.230,00 | KRW 12.220,00 | KRW 8.520,00 | 23,02M |
| 2026-07-06 | KRW 9.400,00 | — | KRW 16.560,00 | KRW 20.300,00 | KRW 9.370,00 | 60,68M |