Rokit Healthcare, Inc. 376900
KRX · Südkorea · Gesundheitstechnologie
KRW 28.650,00+2.000,00 (+7,50 %)
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 28.650,00 | +7,50 % | KRW 26.700,00 | KRW 29.100,00 | KRW 26.000,00 | 187,41K |
| 2026-09-30 | KRW 26.650,00 | -2,74 % | KRW 27.450,00 | KRW 27.600,00 | KRW 26.550,00 | 89,14K |
| 2026-09-29 | KRW 27.400,00 | -6,32 % | KRW 28.750,00 | KRW 28.850,00 | KRW 27.150,00 | 146,49K |
| 2026-09-28 | KRW 29.250,00 | +4,09 % | KRW 30.350,00 | KRW 32.900,00 |
| KRW 29.100,00 |
| 450,61K |
| 2026-09-23 | KRW 28.100,00 | +0,18 % | KRW 28.900,00 | KRW 29.350,00 | KRW 27.950,00 | 53,06K |
| 2026-09-22 | KRW 28.050,00 | -4,75 % | KRW 29.200,00 | KRW 29.300,00 | KRW 27.950,00 | 94,37K |
| 2026-09-21 | KRW 29.450,00 | +3,33 % | KRW 28.150,00 | KRW 29.450,00 | KRW 28.000,00 | 86,88K |
| 2026-09-18 | KRW 28.500,00 | +2,70 % | KRW 28.550,00 | KRW 28.800,00 | KRW 27.750,00 | 97,98K |
| 2026-09-17 | KRW 27.750,00 | -0,18 % | KRW 27.550,00 | KRW 28.650,00 | KRW 27.250,00 | 71,02K |
| 2026-09-16 | KRW 27.800,00 | -7,02 % | KRW 29.450,00 | KRW 29.500,00 | KRW 27.500,00 | 144,02K |
| 2026-09-15 | KRW 29.900,00 | 0,00 % | KRW 30.500,00 | KRW 30.750,00 | KRW 29.250,00 | 110,13K |
| 2026-09-14 | KRW 29.900,00 | -4,47 % | KRW 31.100,00 | KRW 31.100,00 | KRW 29.100,00 | 156,50K |
| 2026-09-11 | KRW 31.300,00 | +11,79 % | KRW 27.900,00 | KRW 31.500,00 | KRW 27.250,00 | 340,58K |
| 2026-09-10 | KRW 28.000,00 | +1,45 % | KRW 28.000,00 | KRW 29.400,00 | KRW 26.900,00 | 199,72K |
| 2026-09-09 | KRW 27.600,00 | 0,00 % | KRW 28.000,00 | KRW 29.350,00 | KRW 27.300,00 | 97,54K |
| 2026-09-08 | KRW 27.600,00 | +2,03 % | KRW 26.700,00 | KRW 29.300,00 | KRW 26.250,00 | 192,37K |
| 2026-09-07 | KRW 27.050,00 | +6,50 % | KRW 25.200,00 | KRW 27.300,00 | KRW 25.000,00 | 146,62K |
| 2026-09-04 | KRW 25.400,00 | +0,40 % | KRW 25.500,00 | KRW 25.850,00 | KRW 24.300,00 | 107,18K |
| 2026-09-03 | KRW 25.300,00 | +2,85 % | KRW 25.000,00 | KRW 28.500,00 | KRW 24.200,00 | 336,16K |
| 2026-09-02 | KRW 24.600,00 | -5,38 % | KRW 25.100,00 | KRW 25.450,00 | KRW 24.450,00 | 81,91K |
| 2026-09-01 | KRW 26.000,00 | -4,76 % | KRW 27.050,00 | KRW 27.050,00 | KRW 25.650,00 | 74,77K |
| 2026-08-31 | KRW 27.300,00 | -3,02 % | KRW 27.100,00 | KRW 27.300,00 | KRW 26.250,00 | 76,46K |
| 2026-08-28 | KRW 28.150,00 | +1,62 % | KRW 28.650,00 | KRW 28.950,00 | KRW 27.550,00 | 84,16K |
| 2026-08-27 | KRW 27.700,00 | +1,28 % | KRW 27.200,00 | KRW 28.300,00 | KRW 27.150,00 | 75,92K |
| 2026-08-26 | KRW 27.350,00 | -0,36 % | KRW 27.900,00 | KRW 28.450,00 | KRW 26.900,00 | 54,55K |
| 2026-08-25 | KRW 27.450,00 | +2,81 % | KRW 26.300,00 | KRW 27.500,00 | KRW 25.400,00 | 98,06K |
| 2026-08-24 | KRW 26.700,00 | -2,02 % | KRW 27.250,00 | KRW 27.600,00 | KRW 25.800,00 | 112,75K |
| 2026-08-21 | KRW 27.250,00 | -7,78 % | KRW 28.850,00 | KRW 28.850,00 | KRW 26.800,00 | 154,51K |
| 2026-08-20 | KRW 29.550,00 | +3,50 % | KRW 29.500,00 | KRW 29.750,00 | KRW 28.150,00 | 100,16K |
| 2026-08-19 | KRW 28.550,00 | -5,15 % | KRW 31.050,00 | KRW 31.150,00 | KRW 28.450,00 | 188,22K |
| 2026-08-18 | KRW 30.100,00 | -6,67 % | KRW 31.150,00 | KRW 31.450,00 | KRW 29.850,00 | 220,89K |
| 2026-08-14 | KRW 32.250,00 | -4,30 % | KRW 34.000,00 | KRW 34.200,00 | KRW 31.400,00 | 180,38K |
| 2026-08-13 | KRW 33.700,00 | -2,46 % | KRW 34.650,00 | KRW 37.800,00 | KRW 33.600,00 | 311,92K |
| 2026-08-12 | KRW 34.550,00 | -1,14 % | KRW 35.050,00 | KRW 35.150,00 | KRW 33.700,00 | 112,41K |
| 2026-08-11 | KRW 34.950,00 | -0,14 % | KRW 34.000,00 | KRW 35.375,00 | KRW 32.300,00 | 236,94K |
| 2026-08-10 | KRW 35.000,00 | +12,54 % | KRW 31.500,00 | KRW 35.000,00 | KRW 30.950,00 | 198,92K |
| 2026-08-07 | KRW 31.100,00 | -12,64 % | KRW 33.900,00 | KRW 33.900,00 | KRW 29.600,00 | 419,68K |
| 2026-08-06 | KRW 35.600,00 | -1,25 % | KRW 38.200,00 | KRW 38.700,00 | KRW 34.400,00 | 121,68K |
| 2026-08-05 | KRW 36.050,00 | +0,14 % | KRW 37.100,00 | KRW 37.700,00 | KRW 35.450,00 | 113,12K |
| 2026-08-04 | KRW 36.000,00 | +5,73 % | KRW 34.800,00 | KRW 37.550,00 | KRW 34.700,00 | 132,75K |
| 2026-08-03 | KRW 34.050,00 | +5,91 % | KRW 30.850,00 | KRW 35.500,00 | KRW 30.450,00 | 199,03K |
| 2026-07-31 | KRW 32.150,00 | +20,41 % | KRW 28.050,00 | KRW 32.700,00 | KRW 27.050,00 | 379,17K |
| 2026-07-30 | KRW 26.700,00 | -9,49 % | KRW 27.400,00 | KRW 32.000,00 | KRW 26.700,00 | 368,38K |
| 2026-07-29 | KRW 29.500,00 | -24,65 % | KRW 32.900,00 | KRW 34.450,00 | KRW 28.150,00 | 941,88K |
| 2026-07-28 | KRW 39.150,00 | -8,31 % | KRW 41.350,00 | KRW 41.950,00 | KRW 38.000,00 | 185,93K |
| 2026-07-27 | KRW 42.700,00 | -3,17 % | KRW 45.000,00 | KRW 47.350,00 | KRW 40.850,00 | 279,89K |
| 2026-07-24 | KRW 44.100,00 | -9,35 % | KRW 47.500,00 | KRW 47.650,00 | KRW 43.800,00 | 294,57K |
| 2026-07-23 | KRW 48.650,00 | -0,82 % | KRW 48.700,00 | KRW 53.400,00 | KRW 47.000,00 | 291,78K |
| 2026-07-22 | KRW 49.050,00 | -7,63 % | KRW 52.000,00 | KRW 54.600,00 | KRW 48.100,00 | 454,65K |
| 2026-07-21 | KRW 53.100,00 | -13,52 % | KRW 57.500,00 | KRW 61.600,00 | KRW 52.500,00 | 758,22K |
| 2026-07-20 | KRW 61.400,00 | +26,99 % | KRW 46.100,00 | KRW 62.000,00 | KRW 43.550,00 | 968,35K |
| 2026-07-16 | KRW 48.350,00 | -9,12 % | KRW 52.200,00 | KRW 53.500,00 | KRW 47.900,00 | 211,00K |
| 2026-07-15 | KRW 53.200,00 | +17,70 % | KRW 46.750,00 | KRW 54.400,00 | KRW 46.650,00 | 687,47K |
| 2026-07-14 | KRW 45.200,00 | +23,16 % | KRW 45.050,00 | KRW 46.150,00 | KRW 39.200,00 | 1,03M |
| 2026-07-13 | KRW 36.700,00 | +0,14 % | KRW 36.500,00 | KRW 37.450,00 | KRW 32.900,00 | 129,54K |
| 2026-07-10 | KRW 36.650,00 | +3,09 % | KRW 35.450,00 | KRW 37.650,00 | KRW 35.150,00 | 87,83K |
| 2026-07-09 | KRW 35.550,00 | -1,80 % | KRW 35.500,00 | KRW 37.450,00 | KRW 34.500,00 | 87,12K |
| 2026-07-08 | KRW 36.200,00 | -2,95 % | KRW 38.500,00 | KRW 39.400,00 | KRW 35.450,00 | 112,62K |
| 2026-07-07 | KRW 37.300,00 | -3,12 % | KRW 37.800,00 | KRW 39.300,00 | KRW 35.900,00 | 111,74K |
| 2026-07-06 | KRW 38.500,00 | -3,87 % | KRW 38.900,00 | KRW 39.450,00 | KRW 37.600,00 | 81,78K |
| 2026-07-03 | KRW 40.050,00 | +2,96 % | KRW 42.000,00 | KRW 42.250,00 | KRW 36.500,00 | 202,65K |
| 2026-07-02 | KRW 38.900,00 | -9,64 % | KRW 41.700,00 | KRW 42.100,00 | KRW 38.000,00 | 147,32K |
| 2026-07-01 | KRW 43.050,00 | -4,33 % | KRW 45.450,00 | KRW 45.800,00 | KRW 42.350,00 | 122,21K |
| 2026-06-30 | KRW 45.000,00 | -8,07 % | KRW 47.850,00 | KRW 47.850,00 | KRW 44.450,00 | 135,00K |
| 2026-06-29 | KRW 48.950,00 | +10,00 % | KRW 45.200,00 | KRW 50.200,00 | KRW 42.900,00 | 315,00K |
| 2026-06-26 | KRW 44.500,00 | +11,25 % | KRW 46.050,00 | KRW 47.950,00 | KRW 41.000,00 | 672,61K |
| 2026-06-25 | KRW 40.000,00 | -16,67 % | KRW 55.800,00 | KRW 56.000,00 | KRW 40.000,00 | 738,20K |
| 2026-06-24 | KRW 48.000,00 | +29,91 % | KRW 46.200,00 | KRW 48.000,00 | KRW 45.550,00 | 84,43K |
| 2026-06-23 | KRW 36.950,00 | -7,63 % | KRW 39.650,00 | KRW 40.700,00 | KRW 36.400,00 | 182,22K |
| 2026-06-22 | KRW 40.000,00 | -4,08 % | KRW 40.300,00 | KRW 42.200,00 | KRW 38.950,00 | 115,60K |
| 2026-06-19 | KRW 41.700,00 | -7,95 % | KRW 44.400,00 | KRW 44.400,00 | KRW 39.000,00 | 321,98K |
| 2026-06-18 | KRW 45.300,00 | -11,87 % | KRW 51.000,00 | KRW 51.100,00 | KRW 44.000,00 | 225,48K |
| 2026-06-17 | KRW 51.400,00 | +1,38 % | KRW 51.000,00 | KRW 54.300,00 | KRW 49.600,00 | 163,63K |
| 2026-06-16 | KRW 50.700,00 | +0,40 % | KRW 50.100,00 | KRW 52.100,00 | KRW 48.950,00 | 108,63K |
| 2026-06-15 | KRW 50.500,00 | -3,99 % | KRW 52.500,00 | KRW 54.100,00 | KRW 49.950,00 | 114,66K |
| 2026-06-12 | KRW 52.600,00 | +4,16 % | KRW 51.400,00 | KRW 54.600,00 | KRW 49.750,00 | 168,71K |
| 2026-06-11 | KRW 50.500,00 | +0,80 % | KRW 48.000,00 | KRW 50.800,00 | KRW 46.350,00 | 98,91K |
| 2026-06-10 | KRW 50.100,00 | +1,11 % | KRW 49.000,00 | KRW 52.800,00 | KRW 47.700,00 | 149,25K |
| 2026-06-09 | KRW 49.550,00 | +5,31 % | KRW 46.250,00 | KRW 51.600,00 | KRW 45.400,00 | 107,93K |
| 2026-06-08 | KRW 47.050,00 | -8,11 % | KRW 44.000,00 | KRW 49.000,00 | KRW 44.000,00 | 107,87K |
| 2026-06-05 | KRW 51.200,00 | -2,10 % | KRW 52.500,00 | KRW 53.200,00 | KRW 49.900,00 | 80,10K |
| 2026-06-04 | KRW 52.300,00 | -3,51 % | KRW 52.900,00 | KRW 55.200,00 | KRW 51.400,00 | 90,78K |
| 2026-06-02 | KRW 54.200,00 | -8,75 % | KRW 57.400,00 | KRW 57.400,00 | KRW 53.000,00 | 167,03K |
| 2026-06-01 | KRW 59.400,00 | +8,39 % | KRW 54.300,00 | KRW 60.000,00 | KRW 51.500,00 | 244,85K |
| 2026-05-29 | KRW 54.800,00 | +2,05 % | KRW 53.300,00 | KRW 59.000,00 | KRW 49.600,00 | 306,71K |
| 2026-05-28 | KRW 53.700,00 | -9,44 % | KRW 59.000,00 | KRW 59.000,00 | KRW 51.600,00 | 196,36K |
| 2026-05-27 | KRW 59.300,00 | +0,68 % | KRW 57.000,00 | KRW 64.600,00 | KRW 54.800,00 | 273,46K |
| 2026-05-26 | KRW 58.900,00 | +9,68 % | KRW 55.800,00 | KRW 61.400,00 | KRW 54.500,00 | 262,73K |
| 2026-05-22 | KRW 53.700,00 | +3,07 % | KRW 50.800,00 | KRW 57.800,00 | KRW 50.800,00 | 347,64K |
| 2026-05-21 | KRW 52.100,00 | -13,74 % | KRW 61.300,00 | KRW 63.000,00 | KRW 51.600,00 | 554,04K |