Oncocross Co., Ltd. 382150
KRX · Südkorea · Gesundheitstechnologie
KRW 3.770,00+20,00 (+0,53 %)
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 3.770,00 | +0,53 % | KRW 3.750,00 | KRW 3.790,00 | KRW 3.670,00 | 26,05K |
| 2026-10-01 | KRW 3.750,00 | -0,40 % | KRW 3.655,00 | KRW 3.795,00 | KRW 3.655,00 | 32,88K |
| 2026-09-30 | KRW 3.765,00 | +0,13 % | KRW 3.765,00 | KRW 3.855,00 | KRW 3.640,00 | 49,61K |
| 2026-09-29 | KRW 3.760,00 | -4,20 % | KRW 3.950,00 | KRW 3.955,00 | KRW 3.720,00 | 89,50K |
| 2026-09-28 | KRW 3.925,00 | +8,13 % | KRW 3.850,00 | KRW 4.200,00 | KRW 3.760,00 | 382,16K |
| 2026-09-23 | KRW 3.630,00 | +0,14 % | KRW 3.650,00 | KRW 3.820,00 | KRW 3.600,00 | 61,84K |
| 2026-09-22 | KRW 3.625,00 | -2,82 % | KRW 3.650,00 | KRW 3.725,00 | KRW 3.560,00 | 88,75K |
| 2026-09-21 | KRW 3.730,00 | +11,34 % | KRW 3.450,00 | KRW 4.250,00 | KRW 3.430,00 | 1,12M |
| 2026-09-18 | KRW 3.350,00 | +1,06 % | KRW 3.470,00 | KRW 3.470,00 | KRW 3.300,00 | 19,53K |
| 2026-09-17 | KRW 3.315,00 | -1,34 % | KRW 3.340,00 | KRW 3.375,00 | KRW 3.250,00 | 22,37K |
| 2026-09-16 | KRW 3.360,00 | -1,03 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.295,00 | 36,72K |
| 2026-09-15 | KRW 3.395,00 | +7,27 % | KRW 3.175,00 | KRW 3.955,00 | KRW 3.170,00 | 354,94K |
| 2026-09-14 | KRW 3.165,00 | -1,09 % | KRW 3.200,00 | KRW 3.300,00 | KRW 3.140,00 | 9,44K |
| 2026-09-11 | KRW 3.200,00 | -4,62 % | KRW 3.355,00 | KRW 3.355,00 | KRW 3.130,00 | 48,58K |
| 2026-09-10 | KRW 3.355,00 | -1,76 % | KRW 3.415,00 | KRW 3.500,00 | KRW 3.270,00 | 29,25K |
| 2026-09-09 | KRW 3.415,00 | +0,74 % | KRW 3.380,00 | KRW 3.445,00 | KRW 3.380,00 | 16,11K |
| 2026-09-08 | KRW 3.390,00 | -1,88 % | KRW 3.405,00 | KRW 3.480,00 | KRW 3.375,00 | 29,75K |
| 2026-09-07 | KRW 3.455,00 | 0,00 % | KRW 3.455,00 | KRW 3.565,00 | KRW 3.415,00 | 22,51K |
| 2026-09-04 | KRW 3.455,00 | +0,14 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.375,00 | 46,11K |
| 2026-09-03 | KRW 3.450,00 | -2,68 % | KRW 3.545,00 | KRW 3.570,00 | KRW 3.405,00 | 40,07K |
| 2026-09-02 | KRW 3.545,00 | -6,59 % | KRW 3.850,00 | KRW 3.860,00 | KRW 3.500,00 | 96,62K |
| 2026-09-01 | KRW 3.795,00 | 0,00 % | KRW 3.830,00 | KRW 4.540,00 | KRW 3.600,00 | 604,00K |
| 2026-08-31 | KRW 3.795,00 | +10,64 % | KRW 3.410,00 | KRW 4.110,00 | KRW 3.310,00 | 337,98K |
| 2026-08-28 | KRW 3.430,00 | -0,29 % | KRW 3.470,00 | KRW 3.510,00 | KRW 3.400,00 | 16,04K |
| 2026-08-27 | KRW 3.440,00 | -0,29 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.380,00 | 19,54K |
| 2026-08-26 | KRW 3.450,00 | -0,86 % | KRW 3.480,00 | KRW 3.505,00 | KRW 3.385,00 | 22,03K |
| 2026-08-25 | KRW 3.480,00 | -1,28 % | KRW 3.405,00 | KRW 3.545,00 | KRW 3.255,00 | 40,03K |
| 2026-08-24 | KRW 3.525,00 | +5,54 % | KRW 3.275,00 | KRW 4.280,00 | KRW 3.275,00 | 288,64K |
| 2026-08-21 | KRW 3.340,00 | -6,70 % | KRW 3.670,00 | KRW 3.670,00 | KRW 3.330,00 | 18,37K |
| 2026-08-20 | KRW 3.580,00 | +6,07 % | KRW 3.455,00 | KRW 3.950,00 | KRW 3.420,00 | 109,38K |
| 2026-08-19 | KRW 3.375,00 | -1,75 % | KRW 3.280,00 | KRW 3.470,00 | KRW 3.280,00 | 18,06K |
| 2026-08-18 | KRW 3.435,00 | -7,16 % | KRW 3.705,00 | KRW 3.735,00 | KRW 3.405,00 | 25,76K |
| 2026-08-14 | KRW 3.700,00 | -2,76 % | KRW 3.875,00 | KRW 3.900,00 | KRW 3.670,00 | 32,73K |
| 2026-08-13 | KRW 3.805,00 | -0,65 % | KRW 3.800,00 | KRW 4.000,00 | KRW 3.750,00 | 28,34K |
| 2026-08-12 | KRW 3.830,00 | -0,78 % | KRW 3.830,00 | KRW 3.885,00 | KRW 3.710,00 | 15,02K |
| 2026-08-11 | KRW 3.860,00 | -2,77 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.750,00 | 68,92K |
| 2026-08-10 | KRW 3.970,00 | +13,11 % | KRW 3.505,00 | KRW 4.195,00 | KRW 3.420,00 | 151,03K |
| 2026-08-07 | KRW 3.510,00 | -0,71 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.400,00 | 33,00K |
| 2026-08-06 | KRW 3.535,00 | +2,76 % | KRW 3.490,00 | KRW 3.645,00 | KRW 3.325,00 | 78,88K |
| 2026-08-05 | KRW 3.440,00 | +3,93 % | KRW 3.310,00 | KRW 3.550,00 | KRW 3.310,00 | 59,62K |
| 2026-08-04 | KRW 3.310,00 | +9,42 % | KRW 2.950,00 | KRW 3.410,00 | KRW 2.950,00 | 42,80K |
| 2026-08-03 | KRW 3.025,00 | +2,72 % | KRW 2.960,00 | KRW 3.090,00 | KRW 2.895,00 | 20,31K |
| 2026-07-31 | KRW 2.945,00 | +7,88 % | KRW 2.725,00 | KRW 2.995,00 | KRW 2.680,00 | 19,05K |
| 2026-07-30 | KRW 2.730,00 | +1,68 % | KRW 2.235,00 | KRW 2.895,00 | KRW 2.235,00 | 60,61K |
| 2026-07-29 | KRW 2.685,00 | -9,75 % | KRW 2.960,00 | KRW 3.050,00 | KRW 2.450,00 | 60,07K |
| 2026-07-28 | KRW 2.975,00 | -9,85 % | KRW 3.135,00 | KRW 3.185,00 | KRW 2.975,00 | 50,13K |
| 2026-07-27 | KRW 3.300,00 | +1,69 % | KRW 3.245,00 | KRW 3.440,00 | KRW 3.130,00 | 16,63K |
| 2026-07-24 | KRW 3.245,00 | -3,71 % | KRW 3.370,00 | KRW 3.470,00 | KRW 3.105,00 | 34,09K |
| 2026-07-23 | KRW 3.370,00 | +9,95 % | KRW 3.020,00 | KRW 3.450,00 | KRW 3.020,00 | 39,48K |
| 2026-07-22 | KRW 3.065,00 | -0,81 % | KRW 3.090,00 | KRW 3.275,00 | KRW 3.065,00 | 22,91K |
| 2026-07-21 | KRW 3.090,00 | -0,32 % | KRW 3.095,00 | KRW 3.190,00 | KRW 2.920,00 | 26,79K |
| 2026-07-20 | KRW 3.100,00 | -6,06 % | KRW 3.210,00 | KRW 3.335,00 | KRW 3.050,00 | 32,64K |
| 2026-07-16 | KRW 3.300,00 | -1,05 % | KRW 3.335,00 | KRW 3.460,00 | KRW 3.270,00 | 24,15K |
| 2026-07-15 | KRW 3.335,00 | +3,73 % | KRW 3.210,00 | KRW 3.470,00 | KRW 3.125,00 | 21,36K |
| 2026-07-14 | KRW 3.215,00 | -3,02 % | KRW 3.050,00 | KRW 3.310,00 | KRW 3.050,00 | 38,69K |
| 2026-07-13 | KRW 3.315,00 | -10,65 % | KRW 3.680,00 | KRW 3.790,00 | KRW 3.315,00 | 23,58K |
| 2026-07-10 | KRW 3.710,00 | +8,80 % | KRW 3.310,00 | KRW 3.710,00 | KRW 3.310,00 | 29,91K |
| 2026-07-09 | KRW 3.410,00 | -2,57 % | KRW 3.410,00 | KRW 3.645,00 | KRW 3.410,00 | 20,57K |
| 2026-07-08 | KRW 3.500,00 | -6,79 % | KRW 3.725,00 | KRW 3.890,00 | KRW 3.500,00 | 29,63K |
| 2026-07-07 | KRW 3.755,00 | +2,60 % | KRW 3.525,00 | KRW 3.875,00 | KRW 3.525,00 | 37,18K |
| 2026-07-06 | KRW 3.660,00 | -4,06 % | KRW 3.785,00 | KRW 3.845,00 | KRW 3.620,00 | 31,50K |
| 2026-07-03 | KRW 3.815,00 | +5,83 % | KRW 3.570,00 | KRW 3.835,00 | KRW 3.530,00 | 27,60K |
| 2026-07-02 | KRW 3.605,00 | -4,38 % | KRW 3.540,00 | KRW 3.875,00 | KRW 3.540,00 | 26,79K |
| 2026-07-01 | KRW 3.770,00 | -1,31 % | KRW 3.800,00 | KRW 4.000,00 | KRW 3.755,00 | 28,01K |
| 2026-06-30 | KRW 3.820,00 | -2,43 % | KRW 3.710,00 | KRW 4.075,00 | KRW 3.700,00 | 35,28K |
| 2026-06-29 | KRW 3.915,00 | +11,86 % | KRW 3.305,00 | KRW 3.975,00 | KRW 3.305,00 | 52,81K |
| 2026-06-26 | KRW 3.500,00 | -7,28 % | KRW 3.745,00 | KRW 3.745,00 | KRW 3.440,00 | 77,88K |
| 2026-06-25 | KRW 3.775,00 | -2,96 % | KRW 3.675,00 | KRW 4.040,00 | KRW 3.675,00 | 64,96K |
| 2026-06-24 | KRW 3.890,00 | 0,00 % | KRW 3.635,00 | KRW 4.085,00 | KRW 3.635,00 | 66,03K |
| 2026-06-23 | KRW 3.890,00 | -7,71 % | KRW 3.965,00 | KRW 4.170,00 | KRW 3.800,00 | 102,72K |
| 2026-06-22 | KRW 4.215,00 | -5,92 % | KRW 4.590,00 | KRW 4.590,00 | KRW 4.105,00 | 65,49K |
| 2026-06-19 | KRW 4.480,00 | -2,18 % | KRW 4.580,00 | KRW 4.625,00 | KRW 4.200,00 | 66,05K |
| 2026-06-18 | KRW 4.580,00 | -7,29 % | KRW 5.190,00 | KRW 5.190,00 | KRW 4.580,00 | 45,47K |
| 2026-06-17 | KRW 4.940,00 | +1,86 % | KRW 4.800,00 | KRW 5.200,00 | KRW 4.715,00 | 59,47K |
| 2026-06-16 | KRW 4.850,00 | +3,85 % | KRW 4.670,00 | KRW 4.965,00 | KRW 4.640,00 | 46,43K |
| 2026-06-15 | KRW 4.670,00 | -2,71 % | KRW 4.800,00 | KRW 5.000,00 | KRW 4.585,00 | 70,66K |
| 2026-06-12 | KRW 4.800,00 | +2,56 % | KRW 4.725,00 | KRW 4.945,00 | KRW 4.650,00 | 45,55K |
| 2026-06-11 | KRW 4.680,00 | -0,43 % | KRW 4.595,00 | KRW 4.745,00 | KRW 4.235,00 | 44,81K |
| 2026-06-10 | KRW 4.700,00 | +1,08 % | KRW 4.565,00 | KRW 4.790,00 | KRW 4.285,00 | 80,66K |
| 2026-06-09 | KRW 4.650,00 | +5,08 % | KRW 4.350,00 | KRW 4.900,00 | KRW 4.350,00 | 119,53K |
| 2026-06-08 | KRW 4.425,00 | -14,58 % | KRW 4.495,00 | KRW 4.930,00 | KRW 4.425,00 | 112,29K |
| 2026-06-05 | KRW 5.180,00 | -3,18 % | KRW 5.190,00 | KRW 5.410,00 | KRW 5.170,00 | 59,26K |
| 2026-06-04 | KRW 5.350,00 | -1,65 % | KRW 5.390,00 | KRW 5.640,00 | KRW 5.300,00 | 80,43K |
| 2026-06-02 | KRW 5.440,00 | -0,91 % | KRW 5.400,00 | KRW 5.660,00 | KRW 5.100,00 | 88,28K |
| 2026-06-01 | KRW 5.490,00 | -6,47 % | KRW 5.810,00 | KRW 6.080,00 | KRW 5.400,00 | 130,28K |
| 2026-05-29 | KRW 5.870,00 | -7,56 % | KRW 6.350,00 | KRW 6.710,00 | KRW 5.840,00 | 141,39K |
| 2026-05-28 | KRW 6.350,00 | -6,48 % | KRW 6.740,00 | KRW 6.860,00 | KRW 6.200,00 | 85,62K |
| 2026-05-27 | KRW 6.790,00 | -3,82 % | KRW 7.060,00 | KRW 7.120,00 | KRW 6.550,00 | 69,28K |
| 2026-05-26 | KRW 7.060,00 | -2,08 % | KRW 7.250,00 | KRW 7.400,00 | KRW 7.050,00 | 43,24K |
| 2026-05-22 | KRW 7.210,00 | +5,26 % | KRW 6.850,00 | KRW 7.300,00 | KRW 6.850,00 | 70,57K |