Hem Pharma, Inc. 376270
KRX · Südkorea · Gesundheitstechnologie
KRW 34.800,00+1.850,00 (+5,61 %)
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 34.950,00 | +6,07 % | KRW 33.200,00 | KRW 35.350,00 | KRW 32.800,00 | 13,42K |
| 2026-10-01 | KRW 32.950,00 | +0,46 % | KRW 32.650,00 | KRW 33.350,00 | KRW 32.350,00 | 9,15K |
| 2026-09-30 | KRW 32.800,00 | +1,39 % | KRW 32.700,00 | KRW 33.250,00 | KRW 32.450,00 | 4,63K |
| 2026-09-29 | KRW 32.350,00 | -2,12 % | KRW 33.100,00 | KRW 33.100,00 | KRW 32.000,00 | 4,69K |
| 2026-09-28 | KRW 33.050,00 | -3,36 % | KRW 33.600,00 | KRW 34.000,00 | KRW 33.000,00 | 6,22K |
| 2026-09-23 | KRW 34.200,00 | +0,59 % | KRW 34.800,00 | KRW 34.900,00 | KRW 33.100,00 | 6,24K |
| 2026-09-22 | KRW 34.000,00 | +0,15 % | KRW 34.100,00 | KRW 34.750,00 | KRW 33.000,00 | 2,63K |
| 2026-09-21 | KRW 33.950,00 | +0,15 % | KRW 33.700,00 | KRW 34.150,00 | KRW 31.500,00 | 7,74K |
| 2026-09-18 | KRW 33.900,00 | 0,00 % | KRW 34.500,00 | KRW 34.500,00 | KRW 33.450,00 | 7,45K |
| 2026-09-17 | KRW 33.900,00 | -0,15 % | KRW 34.250,00 | KRW 34.400,00 | KRW 33.250,00 | 3,27K |
| 2026-09-16 | KRW 33.950,00 | +1,04 % | KRW 33.950,00 | KRW 34.450,00 | KRW 33.550,00 | 5,27K |
| 2026-09-15 | KRW 33.600,00 | -3,17 % | KRW 35.000,00 | KRW 35.600,00 | KRW 33.350,00 | 13,60K |
| 2026-09-14 | KRW 34.700,00 | -1,42 % | KRW 35.700,00 | KRW 36.850,00 | KRW 33.450,00 | 7,69K |
| 2026-09-11 | KRW 35.200,00 | +0,14 % | KRW 35.700,00 | KRW 35.700,00 | KRW 35.000,00 | 3,92K |
| 2026-09-10 | KRW 35.150,00 | -3,03 % | KRW 37.100,00 | KRW 37.100,00 | KRW 34.850,00 | 11,44K |
| 2026-09-09 | KRW 36.250,00 | -1,23 % | KRW 37.700,00 | KRW 38.100,00 | KRW 36.000,00 | 10,44K |
| 2026-09-08 | KRW 36.700,00 | -2,39 % | KRW 37.900,00 | KRW 38.100,00 | KRW 36.250,00 | 18,79K |
| 2026-09-07 | KRW 37.600,00 | -3,09 % | KRW 39.050,00 | KRW 39.300,00 | KRW 37.350,00 | 10,44K |
| 2026-09-04 | KRW 38.800,00 | +1,70 % | KRW 39.250,00 | KRW 39.900,00 | KRW 38.150,00 | 4,46K |
| 2026-09-03 | KRW 38.150,00 | +1,06 % | KRW 38.300,00 | KRW 39.250,00 | KRW 37.800,00 | 4,18K |
| 2026-09-02 | KRW 37.750,00 | -4,31 % | KRW 40.350,00 | KRW 40.400,00 | KRW 37.500,00 | 11,76K |
| 2026-09-01 | KRW 39.450,00 | -0,13 % | KRW 39.850,00 | KRW 40.200,00 | KRW 38.700,00 | 6,62K |
| 2026-08-31 | KRW 39.500,00 | -2,59 % | KRW 40.750,00 | KRW 40.750,00 | KRW 38.450,00 | 8,01K |
| 2026-08-28 | KRW 40.550,00 | +3,18 % | KRW 39.700,00 | KRW 41.300,00 | KRW 39.300,00 | 11,81K |
| 2026-08-27 | KRW 39.300,00 | -1,87 % | KRW 40.050,00 | KRW 40.400,00 | KRW 38.750,00 | 12,23K |
| 2026-08-26 | KRW 40.050,00 | -2,67 % | KRW 41.150,00 | KRW 41.450,00 | KRW 39.300,00 | 14,28K |
| 2026-08-25 | KRW 41.150,00 | +5,78 % | KRW 38.650,00 | KRW 41.200,00 | KRW 37.500,00 | 16,52K |
| 2026-08-24 | KRW 38.900,00 | -2,99 % | KRW 40.600,00 | KRW 40.600,00 | KRW 37.500,00 | 21,80K |
| 2026-08-21 | KRW 40.100,00 | -3,02 % | KRW 41.450,00 | KRW 41.450,00 | KRW 39.050,00 | 10,19K |
| 2026-08-20 | KRW 41.350,00 | +3,12 % | KRW 41.750,00 | KRW 41.750,00 | KRW 40.500,00 | 42,32K |
| 2026-08-19 | KRW 40.100,00 | -4,52 % | KRW 42.000,00 | KRW 43.250,00 | KRW 39.850,00 | 10,90K |
| 2026-08-18 | KRW 42.000,00 | -7,39 % | KRW 46.000,00 | KRW 47.350,00 | KRW 41.200,00 | 13,19K |
| 2026-08-14 | KRW 45.350,00 | +4,49 % | KRW 43.800,00 | KRW 46.000,00 | KRW 43.300,00 | 9,52K |
| 2026-08-13 | KRW 43.400,00 | +0,46 % | KRW 43.950,00 | KRW 44.250,00 | KRW 42.450,00 | 5,31K |
| 2026-08-12 | KRW 43.200,00 | +3,35 % | KRW 41.800,00 | KRW 43.850,00 | KRW 40.650,00 | 7,79K |
| 2026-08-11 | KRW 41.800,00 | -0,71 % | KRW 42.100,00 | KRW 44.000,00 | KRW 40.800,00 | 13,37K |
| 2026-08-10 | KRW 42.100,00 | 0,00 % | KRW 42.200,00 | KRW 42.950,00 | KRW 39.900,00 | 16,00K |
| 2026-08-07 | KRW 42.100,00 | -6,44 % | KRW 45.000,00 | KRW 45.000,00 | KRW 39.700,00 | 13,64K |
| 2026-08-06 | KRW 45.000,00 | +1,12 % | KRW 46.000,00 | KRW 46.000,00 | KRW 43.200,00 | 17,16K |
| 2026-08-05 | KRW 44.500,00 | +1,48 % | KRW 43.400,00 | KRW 44.850,00 | KRW 43.000,00 | 8,82K |
| 2026-08-04 | KRW 43.850,00 | +8,00 % | KRW 42.500,00 | KRW 44.950,00 | KRW 42.000,00 | 7,99K |
| 2026-08-03 | KRW 40.600,00 | +7,12 % | KRW 37.900,00 | KRW 41.900,00 | KRW 37.500,00 | 9,68K |
| 2026-07-31 | KRW 37.900,00 | +6,16 % | KRW 36.150,00 | KRW 38.500,00 | KRW 36.100,00 | 14,37K |
| 2026-07-30 | KRW 35.700,00 | +2,15 % | KRW 34.950,00 | KRW 36.800,00 | KRW 33.700,00 | 16,40K |
| 2026-07-29 | KRW 34.950,00 | -7,54 % | KRW 37.000,00 | KRW 37.800,00 | KRW 33.850,00 | 13,13K |
| 2026-07-28 | KRW 37.800,00 | -5,14 % | KRW 40.750,00 | KRW 40.750,00 | KRW 36.450,00 | 14,17K |
| 2026-07-27 | KRW 39.850,00 | -0,13 % | KRW 39.650,00 | KRW 41.000,00 | KRW 38.550,00 | 9,43K |
| 2026-07-24 | KRW 39.900,00 | -0,75 % | KRW 39.800,00 | KRW 40.300,00 | KRW 38.500,00 | 5,87K |
| 2026-07-23 | KRW 40.200,00 | +7,49 % | KRW 37.500,00 | KRW 40.600,00 | KRW 37.500,00 | 7,88K |
| 2026-07-22 | KRW 37.400,00 | -5,08 % | KRW 40.300,00 | KRW 40.550,00 | KRW 37.200,00 | 15,87K |
| 2026-07-21 | KRW 39.400,00 | +0,25 % | KRW 39.700,00 | KRW 40.500,00 | KRW 38.000,00 | 9,10K |
| 2026-07-20 | KRW 39.300,00 | -1,87 % | KRW 41.000,00 | KRW 42.650,00 | KRW 38.900,00 | 6,58K |
| 2026-07-16 | KRW 40.050,00 | -8,77 % | KRW 43.400,00 | KRW 43.600,00 | KRW 39.600,00 | 12,19K |
| 2026-07-15 | KRW 43.900,00 | +8,00 % | KRW 42.000,00 | KRW 43.950,00 | KRW 40.700,00 | 13,34K |
| 2026-07-14 | KRW 40.650,00 | -1,09 % | KRW 41.850,00 | KRW 43.000,00 | KRW 38.600,00 | 11,38K |
| 2026-07-13 | KRW 41.100,00 | -0,72 % | KRW 42.000,00 | KRW 43.450,00 | KRW 40.500,00 | 10,89K |
| 2026-07-10 | KRW 41.400,00 | +3,76 % | KRW 40.450,00 | KRW 41.750,00 | KRW 39.900,00 | 10,36K |
| 2026-07-09 | KRW 39.900,00 | -0,75 % | KRW 39.900,00 | KRW 42.950,00 | KRW 39.400,00 | 9,12K |
| 2026-07-08 | KRW 40.200,00 | -5,41 % | KRW 42.000,00 | KRW 42.000,00 | KRW 38.500,00 | 17,70K |
| 2026-07-07 | KRW 42.500,00 | +3,91 % | KRW 40.800,00 | KRW 48.500,00 | KRW 40.650,00 | 10,43K |
| 2026-07-06 | KRW 40.900,00 | -1,33 % | KRW 42.650,00 | KRW 42.650,00 | KRW 38.850,00 | 12,37K |
| 2026-07-03 | KRW 41.450,00 | -7,06 % | KRW 44.600,00 | KRW 45.450,00 | KRW 40.900,00 | 12,24K |
| 2026-07-02 | KRW 44.600,00 | -1,55 % | KRW 44.700,00 | KRW 46.400,00 | KRW 43.000,00 | 10,69K |
| 2026-07-01 | KRW 45.300,00 | -0,11 % | KRW 45.150,00 | KRW 46.250,00 | KRW 44.450,00 | 13,51K |
| 2026-06-30 | KRW 45.350,00 | +1,34 % | KRW 45.150,00 | KRW 46.450,00 | KRW 43.700,00 | 7,79K |
| 2026-06-29 | KRW 44.750,00 | +7,19 % | KRW 41.950,00 | KRW 45.900,00 | KRW 41.600,00 | 10,98K |
| 2026-06-26 | KRW 41.750,00 | -3,69 % | KRW 44.650,00 | KRW 45.700,00 | KRW 40.000,00 | 19,92K |
| 2026-06-25 | KRW 43.350,00 | -1,48 % | KRW 48.500,00 | KRW 48.500,00 | KRW 42.100,00 | 10,87K |
| 2026-06-24 | KRW 44.000,00 | +6,02 % | KRW 42.700,00 | KRW 44.600,00 | KRW 40.000,00 | 18,61K |
| 2026-06-23 | KRW 41.500,00 | -13,09 % | KRW 46.900,00 | KRW 49.900,00 | KRW 41.050,00 | 34,50K |
| 2026-06-22 | KRW 47.750,00 | -6,37 % | KRW 50.800,00 | KRW 50.800,00 | KRW 45.100,00 | 26,34K |
| 2026-06-19 | KRW 51.000,00 | +0,99 % | KRW 50.800,00 | KRW 52.700,00 | KRW 49.000,00 | 24,54K |
| 2026-06-18 | KRW 50.500,00 | -1,94 % | KRW 51.000,00 | KRW 52.500,00 | KRW 49.500,00 | 12,15K |
| 2026-06-17 | KRW 51.500,00 | +3,52 % | KRW 50.100,00 | KRW 51.500,00 | KRW 48.750,00 | 10,46K |
| 2026-06-16 | KRW 49.750,00 | +3,00 % | KRW 49.150,00 | KRW 52.000,00 | KRW 49.000,00 | 17,91K |
| 2026-06-15 | KRW 48.300,00 | +2,77 % | KRW 48.400,00 | KRW 49.900,00 | KRW 45.350,00 | 10,52K |
| 2026-06-12 | KRW 47.000,00 | +10,72 % | KRW 44.150,00 | KRW 49.050,00 | KRW 43.300,00 | 21,18K |
| 2026-06-11 | KRW 42.450,00 | -0,82 % | KRW 44.000,00 | KRW 44.000,00 | KRW 41.150,00 | 9,67K |
| 2026-06-10 | KRW 42.800,00 | -0,47 % | KRW 43.450,00 | KRW 43.550,00 | KRW 41.800,00 | 8,62K |
| 2026-06-09 | KRW 43.000,00 | +2,02 % | KRW 42.650,00 | KRW 44.750,00 | KRW 42.150,00 | 12,13K |
| 2026-06-08 | KRW 42.150,00 | -10,32 % | KRW 46.400,00 | KRW 46.800,00 | KRW 41.600,00 | 61,02K |
| 2026-06-05 | KRW 47.000,00 | -4,57 % | KRW 49.400,00 | KRW 49.400,00 | KRW 46.700,00 | 18,81K |
| 2026-06-04 | KRW 49.250,00 | +5,01 % | KRW 47.900,00 | KRW 51.000,00 | KRW 46.800,00 | 22,81K |
| 2026-06-02 | KRW 46.900,00 | -2,19 % | KRW 46.300,00 | KRW 49.950,00 | KRW 44.000,00 | 28,63K |
| 2026-06-01 | KRW 47.950,00 | -3,13 % | KRW 49.550,00 | KRW 49.800,00 | KRW 46.000,00 | 47,62K |
| 2026-05-29 | KRW 49.500,00 | -2,17 % | KRW 53.000,00 | KRW 53.000,00 | KRW 48.000,00 | 38,88K |
| 2026-05-28 | KRW 50.600,00 | -5,60 % | KRW 55.400,00 | KRW 56.200,00 | KRW 49.000,00 | 37,47K |
| 2026-05-27 | KRW 53.600,00 | -8,06 % | KRW 57.900,00 | KRW 58.200,00 | KRW 53.400,00 | 34,73K |
| 2026-05-26 | KRW 58.300,00 | +0,52 % | KRW 60.000,00 | KRW 60.800,00 | KRW 57.900,00 | 14,46K |
| 2026-05-22 | KRW 58.000,00 | +3,94 % | KRW 57.500,00 | KRW 60.300,00 | KRW 56.900,00 | 15,39K |