Curocell, Inc. 372320
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 22.850,00+1.200,00 (+5,54 %)
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 22.850,00 | +5,54 % | KRW 21.800,00 | KRW 23.000,00 | KRW 21.550,00 | 43,36K |
| 2026-09-30 | KRW 21.650,00 | 0,00 % | KRW 22.000,00 | KRW 22.150,00 | KRW 21.400,00 | 11,25K |
| 2026-09-29 | KRW 21.650,00 | +0,23 % | KRW 21.600,00 | KRW 22.200,00 | KRW 20.850,00 | 15,70K |
| 2026-09-28 | KRW 21.600,00 | +1,89 % | KRW 21.800,00 | KRW 22.500,00 | KRW 21.350,00 | 41,82K |
| 2026-09-23 | KRW 21.200,00 | +1,44 % | KRW 21.250,00 | KRW 21.300,00 | KRW 20.800,00 | 13,94K |
| 2026-09-22 | KRW 20.900,00 | -0,71 % | KRW 21.100,00 | KRW 21.350,00 | KRW 20.850,00 | 17,55K |
| 2026-09-21 | KRW 21.050,00 | -1,86 % | KRW 21.450,00 | KRW 21.700,00 | KRW 21.000,00 | 11,16K |
| 2026-09-18 | KRW 21.450,00 | -0,23 % | KRW 21.800,00 | KRW 21.800,00 | KRW 21.150,00 | 17,16K |
| 2026-09-17 | KRW 21.500,00 | +0,23 % | KRW 21.550,00 | KRW 21.750,00 | KRW 20.850,00 | 12,97K |
| 2026-09-16 | KRW 21.450,00 | -2,72 % | KRW 22.300,00 | KRW 22.350,00 | KRW 21.250,00 | 16,70K |
| 2026-09-15 | KRW 22.050,00 | +0,23 % | KRW 22.050,00 | KRW 22.450,00 | KRW 21.650,00 | 15,57K |
| 2026-09-14 | KRW 22.000,00 | -3,72 % | KRW 22.350,00 | KRW 22.650,00 | KRW 21.650,00 | 33,76K |
| 2026-09-11 | KRW 22.850,00 | +0,22 % | KRW 22.800,00 | KRW 23.100,00 | KRW 22.450,00 | 15,99K |
| 2026-09-10 | KRW 22.800,00 | -5,00 % | KRW 23.750,00 | KRW 23.750,00 | KRW 22.800,00 | 42,29K |
| 2026-09-09 | KRW 24.000,00 | +1,27 % | KRW 23.600,00 | KRW 24.000,00 | KRW 23.400,00 | 14,68K |
| 2026-09-08 | KRW 23.700,00 | -1,25 % | KRW 24.350,00 | KRW 24.350,00 | KRW 23.700,00 | 21,67K |
| 2026-09-07 | KRW 24.000,00 | -0,21 % | KRW 24.300,00 | KRW 24.300,00 | KRW 23.750,00 | 12,79K |
| 2026-09-04 | KRW 24.050,00 | 0,00 % | KRW 26.100,00 | KRW 26.100,00 | KRW 23.750,00 | 49,13K |
| 2026-09-03 | KRW 24.050,00 | -0,21 % | KRW 24.600,00 | KRW 24.600,00 | KRW 23.500,00 | 17,24K |
| 2026-09-02 | KRW 24.100,00 | +0,63 % | KRW 23.600,00 | KRW 24.150,00 | KRW 23.200,00 | 13,36K |
| 2026-09-01 | KRW 23.950,00 | -1,84 % | KRW 24.400,00 | KRW 24.450,00 | KRW 23.550,00 | 17,03K |
| 2026-08-31 | KRW 24.400,00 | -1,01 % | KRW 24.500,00 | KRW 24.550,00 | KRW 23.400,00 | 17,23K |
| 2026-08-28 | KRW 24.650,00 | -1,40 % | KRW 24.850,00 | KRW 25.300,00 | KRW 24.400,00 | 10,62K |
| 2026-08-27 | KRW 25.000,00 | -0,60 % | KRW 25.250,00 | KRW 25.550,00 | KRW 24.900,00 | 18,55K |
| 2026-08-26 | KRW 25.150,00 | +4,36 % | KRW 24.450,00 | KRW 25.350,00 | KRW 24.150,00 | 25,37K |
| 2026-08-25 | KRW 24.100,00 | +1,26 % | KRW 23.500,00 | KRW 24.100,00 | KRW 22.750,00 | 19,91K |
| 2026-08-24 | KRW 23.800,00 | +1,71 % | KRW 24.350,00 | KRW 24.350,00 | KRW 23.250,00 | 21,28K |
| 2026-08-21 | KRW 23.400,00 | -6,77 % | KRW 24.350,00 | KRW 24.700,00 | KRW 23.250,00 | 24,93K |
| 2026-08-20 | KRW 25.100,00 | +1,62 % | KRW 26.200,00 | KRW 26.200,00 | KRW 24.800,00 | 18,12K |
| 2026-08-19 | KRW 24.700,00 | +0,41 % | KRW 24.000,00 | KRW 25.100,00 | KRW 23.600,00 | 33,46K |
| 2026-08-18 | KRW 24.600,00 | -5,93 % | KRW 25.700,00 | KRW 26.150,00 | KRW 24.400,00 | 22,54K |
| 2026-08-14 | KRW 26.150,00 | +0,19 % | KRW 26.150,00 | KRW 26.700,00 | KRW 25.700,00 | 17,31K |
| 2026-08-13 | KRW 26.100,00 | -0,19 % | KRW 26.200,00 | KRW 26.650,00 | KRW 25.700,00 | 22,97K |
| 2026-08-12 | KRW 26.150,00 | -3,68 % | KRW 27.050,00 | KRW 27.100,00 | KRW 26.000,00 | 46,97K |
| 2026-08-11 | KRW 27.150,00 | -2,16 % | KRW 27.800,00 | KRW 28.300,00 | KRW 27.000,00 | 36,40K |
| 2026-08-10 | KRW 27.750,00 | +2,97 % | KRW 27.000,00 | KRW 28.400,00 | KRW 26.900,00 | 29,55K |
| 2026-08-07 | KRW 26.950,00 | -1,28 % | KRW 26.250,00 | KRW 27.000,00 | KRW 25.700,00 | 30,67K |
| 2026-08-06 | KRW 27.300,00 | +0,55 % | KRW 27.750,00 | KRW 28.300,00 | KRW 26.150,00 | 37,94K |
| 2026-08-05 | KRW 27.150,00 | -0,18 % | KRW 27.800,00 | KRW 27.800,00 | KRW 26.950,00 | 20,68K |
| 2026-08-04 | KRW 27.200,00 | +9,02 % | KRW 25.500,00 | KRW 27.600,00 | KRW 25.050,00 | 48,00K |
| 2026-08-03 | KRW 24.950,00 | +8,01 % | KRW 23.750,00 | KRW 26.050,00 | KRW 23.350,00 | 41,11K |
| 2026-07-31 | KRW 23.100,00 | +10,79 % | KRW 21.600,00 | KRW 23.250,00 | KRW 21.500,00 | 31,49K |
| 2026-07-30 | KRW 20.850,00 | -1,42 % | KRW 21.100,00 | KRW 21.850,00 | KRW 20.750,00 | 46,61K |
| 2026-07-29 | KRW 21.150,00 | -6,83 % | KRW 22.450,00 | KRW 23.400,00 | KRW 20.650,00 | 77,62K |
| 2026-07-28 | KRW 22.700,00 | -6,78 % | KRW 23.900,00 | KRW 23.900,00 | KRW 22.150,00 | 35,17K |
| 2026-07-27 | KRW 24.350,00 | +3,40 % | KRW 23.850,00 | KRW 24.750,00 | KRW 23.150,00 | 27,78K |
| 2026-07-24 | KRW 23.550,00 | -1,67 % | KRW 23.350,00 | KRW 24.750,00 | KRW 23.350,00 | 24,89K |
| 2026-07-23 | KRW 23.950,00 | +6,92 % | KRW 22.700,00 | KRW 24.000,00 | KRW 22.600,00 | 22,51K |
| 2026-07-22 | KRW 22.400,00 | +1,36 % | KRW 22.200,00 | KRW 23.200,00 | KRW 22.200,00 | 28,64K |
| 2026-07-21 | KRW 22.100,00 | -1,56 % | KRW 22.600,00 | KRW 23.000,00 | KRW 21.450,00 | 30,60K |
| 2026-07-20 | KRW 22.450,00 | -4,87 % | KRW 23.300,00 | KRW 23.350,00 | KRW 22.200,00 | 27,90K |
| 2026-07-16 | KRW 23.600,00 | -2,28 % | KRW 23.700,00 | KRW 24.100,00 | KRW 22.900,00 | 40,42K |
| 2026-07-15 | KRW 24.150,00 | +6,39 % | KRW 23.350,00 | KRW 24.350,00 | KRW 23.150,00 | 33,39K |
| 2026-07-14 | KRW 22.700,00 | -4,82 % | KRW 23.550,00 | KRW 23.550,00 | KRW 22.050,00 | 68,68K |
| 2026-07-13 | KRW 23.850,00 | -9,14 % | KRW 26.300,00 | KRW 26.500,00 | KRW 23.550,00 | 102,29K |
| 2026-07-10 | KRW 26.250,00 | -4,02 % | KRW 26.900,00 | KRW 27.950,00 | KRW 25.100,00 | 94,19K |
| 2026-07-09 | KRW 27.350,00 | -10,03 % | KRW 31.500,00 | KRW 31.550,00 | KRW 26.900,00 | 199,85K |
| 2026-07-08 | KRW 30.400,00 | -0,65 % | KRW 30.900,00 | KRW 30.950,00 | KRW 28.300,00 | 85,80K |
| 2026-07-07 | KRW 30.600,00 | -3,92 % | KRW 30.900,00 | KRW 32.250,00 | KRW 30.000,00 | 62,79K |
| 2026-07-06 | KRW 31.850,00 | 0,00 % | KRW 31.800,00 | KRW 32.350,00 | KRW 30.850,00 | 52,72K |
| 2026-07-03 | KRW 31.850,00 | +6,17 % | KRW 30.500,00 | KRW 32.000,00 | KRW 28.950,00 | 63,23K |
| 2026-07-02 | KRW 30.000,00 | -3,69 % | KRW 30.300,00 | KRW 31.200,00 | KRW 30.000,00 | 38,57K |
| 2026-07-01 | KRW 31.150,00 | +0,16 % | KRW 31.100,00 | KRW 32.750,00 | KRW 30.250,00 | 63,86K |
| 2026-06-30 | KRW 31.100,00 | -2,66 % | KRW 31.000,00 | KRW 31.950,00 | KRW 30.800,00 | 41,49K |
| 2026-06-29 | KRW 31.950,00 | +14,52 % | KRW 28.800,00 | KRW 32.000,00 | KRW 28.800,00 | 76,33K |
| 2026-06-26 | KRW 27.900,00 | -7,15 % | KRW 30.100,00 | KRW 30.100,00 | KRW 27.400,00 | 72,25K |
| 2026-06-25 | KRW 30.050,00 | -5,21 % | KRW 31.300,00 | KRW 32.500,00 | KRW 29.750,00 | 68,85K |
| 2026-06-24 | KRW 31.700,00 | +3,59 % | KRW 30.650,00 | KRW 33.350,00 | KRW 29.300,00 | 122,02K |
| 2026-06-23 | KRW 30.600,00 | +6,43 % | KRW 34.000,00 | KRW 34.800,00 | KRW 30.350,00 | 234,00K |
| 2026-06-22 | KRW 28.750,00 | -1,54 % | KRW 28.900,00 | KRW 29.500,00 | KRW 28.350,00 | 33,43K |
| 2026-06-19 | KRW 29.200,00 | -5,81 % | KRW 30.500,00 | KRW 31.150,00 | KRW 28.600,00 | 84,32K |
| 2026-06-18 | KRW 31.000,00 | -9,09 % | KRW 34.300,00 | KRW 34.800,00 | KRW 30.800,00 | 116,56K |
| 2026-06-17 | KRW 34.100,00 | +9,12 % | KRW 31.600,00 | KRW 34.200,00 | KRW 29.950,00 | 171,04K |
| 2026-06-16 | KRW 31.250,00 | +5,04 % | KRW 30.000,00 | KRW 31.550,00 | KRW 29.300,00 | 78,26K |
| 2026-06-15 | KRW 29.750,00 | +3,30 % | KRW 30.250,00 | KRW 30.900,00 | KRW 29.250,00 | 44,68K |
| 2026-06-12 | KRW 28.800,00 | +0,70 % | KRW 29.200,00 | KRW 29.700,00 | KRW 28.500,00 | 39,28K |
| 2026-06-11 | KRW 28.600,00 | +1,24 % | KRW 27.350,00 | KRW 28.650,00 | KRW 27.150,00 | 33,19K |
| 2026-06-10 | KRW 28.250,00 | -0,35 % | KRW 28.550,00 | KRW 29.200,00 | KRW 27.800,00 | 52,37K |
| 2026-06-09 | KRW 28.350,00 | +3,85 % | KRW 27.850,00 | KRW 28.900,00 | KRW 27.000,00 | 39,12K |
| 2026-06-08 | KRW 27.300,00 | -6,19 % | KRW 27.300,00 | KRW 28.300,00 | KRW 26.550,00 | 70,51K |
| 2026-06-05 | KRW 29.100,00 | -3,64 % | KRW 29.500,00 | KRW 29.950,00 | KRW 28.700,00 | 65,10K |
| 2026-06-04 | KRW 30.200,00 | +0,17 % | KRW 29.500,00 | KRW 30.250,00 | KRW 28.600,00 | 68,19K |
| 2026-06-02 | KRW 30.150,00 | -3,83 % | KRW 30.500,00 | KRW 30.750,00 | KRW 29.750,00 | 98,40K |
| 2026-06-01 | KRW 31.350,00 | -0,63 % | KRW 30.900,00 | KRW 32.050,00 | KRW 29.850,00 | 103,95K |
| 2026-05-29 | KRW 31.550,00 | +0,32 % | KRW 32.100,00 | KRW 32.450,00 | KRW 30.100,00 | 110,08K |
| 2026-05-28 | KRW 31.450,00 | -12,40 % | KRW 30.100,00 | KRW 33.450,00 | KRW 28.200,00 | 289,16K |
| 2026-05-27 | KRW 35.900,00 | -0,42 % | KRW 35.350,00 | KRW 37.900,00 | KRW 33.550,00 | 167,09K |
| 2026-05-26 | KRW 36.050,00 | +0,70 % | KRW 37.300,00 | KRW 37.600,00 | KRW 35.600,00 | 92,53K |
| 2026-05-22 | KRW 35.800,00 | +1,85 % | KRW 35.250,00 | KRW 37.750,00 | KRW 35.250,00 | 162,70K |
| 2026-05-21 | KRW 35.150,00 | 0,00 % | KRW 35.500,00 | KRW 36.700,00 | KRW 33.400,00 | 238,29K |