REMEDI Inc. 387690
KRX · Südkorea · Gesundheitstechnologie
KRW 18.970,00-240,00 (-1,25 %)
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 19.210,00 | -3,37 % | KRW 19.660,00 | KRW 19.860,00 | KRW 18.760,00 | 641,85K |
| 2026-09-30 | KRW 19.880,00 | -0,25 % | KRW 20.050,00 | KRW 20.350,00 | KRW 19.530,00 | 794,42K |
| 2026-09-29 | KRW 19.930,00 | -13,35 % | KRW 23.000,00 | KRW 23.050,00 | KRW 19.300,00 | 2,15M |
| 2026-09-28 | KRW 23.000,00 | +22,02 % | KRW 18.590,00 | KRW 24.500,00 | KRW 18.580,00 | 8,16M |
| 2026-09-23 | KRW 18.850,00 | +21,46 % | KRW 15.800,00 | KRW 19.630,00 | KRW 15.200,00 | 7,78M |
| 2026-09-22 | KRW 15.520,00 | -9,13 % | KRW 17.230,00 | KRW 17.360,00 | KRW 15.300,00 | 544,28K |
| 2026-09-21 | KRW 17.080,00 | +9,21 % | KRW 15.880,00 | KRW 17.630,00 | KRW 15.850,00 | 1,41M |
| 2026-09-18 | KRW 15.640,00 | -1,20 % | KRW 16.000,00 | KRW 16.180,00 | KRW 15.410,00 | 337,41K |
| 2026-09-17 | KRW 15.830,00 | -0,75 % | KRW 15.650,00 | KRW 16.350,00 | KRW 15.530,00 | 303,24K |
| 2026-09-16 | KRW 15.950,00 | -2,03 % | KRW 16.300,00 | KRW 16.490,00 | KRW 15.200,00 | 435,61K |
| 2026-09-15 | KRW 16.280,00 | +1,75 % | KRW 16.080,00 | KRW 16.560,00 | KRW 15.700,00 | 448,33K |
| 2026-09-14 | KRW 16.000,00 | -6,49 % | KRW 16.880,00 | KRW 16.880,00 | KRW 15.780,00 | 431,73K |
| 2026-09-11 | KRW 17.110,00 | -7,56 % | KRW 18.510,00 | KRW 18.940,00 | KRW 17.110,00 | 664,31K |
| 2026-09-10 | KRW 18.510,00 | +5,47 % | KRW 17.200,00 | KRW 19.050,00 | KRW 16.920,00 | 2,19M |
| 2026-09-09 | KRW 17.550,00 | -0,34 % | KRW 17.440,00 | KRW 18.090,00 | KRW 16.940,00 | 709,92K |
| 2026-09-08 | KRW 17.610,00 | -2,92 % | KRW 18.720,00 | KRW 19.600,00 | KRW 17.600,00 | 2,56M |
| 2026-09-07 | KRW 18.140,00 | +15,17 % | KRW 16.080,00 | KRW 19.440,00 | KRW 15.920,00 | 7,21M |
| 2026-09-04 | KRW 15.750,00 | +3,01 % | KRW 15.150,00 | KRW 17.900,00 | KRW 14.740,00 | 4,14M |
| 2026-09-03 | KRW 15.290,00 | -8,88 % | KRW 16.610,00 | KRW 17.170,00 | KRW 14.880,00 | 1,55M |
| 2026-09-02 | KRW 16.780,00 | +15,80 % | KRW 14.900,00 | KRW 18.000,00 | KRW 14.780,00 | 8,13M |
| 2026-09-01 | KRW 14.490,00 | -0,48 % | KRW 14.410,00 | KRW 15.220,00 | KRW 14.060,00 | 1,46M |
| 2026-08-31 | KRW 14.560,00 | +14,20 % | KRW 12.780,00 | KRW 15.360,00 | KRW 12.680,00 | 5,67M |
| 2026-08-28 | KRW 12.750,00 | +15,07 % | KRW 11.050,00 | KRW 13.370,00 | KRW 11.000,00 | 3,07M |
| 2026-08-27 | KRW 11.080,00 | -4,48 % | KRW 11.590,00 | KRW 11.800,00 | KRW 11.000,00 | 474,75K |
| 2026-08-26 | KRW 11.600,00 | -2,52 % | KRW 11.860,00 | KRW 12.220,00 | KRW 10.980,00 | 514,33K |
| 2026-08-25 | KRW 11.900,00 | -0,58 % | KRW 11.850,00 | KRW 12.200,00 | KRW 11.150,00 | 505,26K |
| 2026-08-24 | KRW 11.970,00 | -9,11 % | KRW 13.150,00 | KRW 13.520,00 | KRW 11.870,00 | 640,15K |
| 2026-08-21 | KRW 13.170,00 | -11,13 % | KRW 14.260,00 | KRW 14.820,00 | KRW 13.100,00 | 1,13M |
| 2026-08-20 | KRW 14.820,00 | +15,33 % | KRW 12.950,00 | KRW 16.120,00 | KRW 12.260,00 | 6,22M |
| 2026-08-19 | KRW 12.850,00 | -5,45 % | KRW 14.100,00 | KRW 14.440,00 | KRW 12.600,00 | 2,07M |
| 2026-08-18 | KRW 13.590,00 | +22,76 % | KRW 11.300,00 | KRW 14.390,00 | KRW 11.180,00 | 6,67M |
| 2026-08-14 | KRW 11.070,00 | +7,06 % | KRW 10.390,00 | KRW 11.550,00 | KRW 9.760,00 | 3,13M |
| 2026-08-13 | KRW 10.340,00 | +0,39 % | KRW 10.100,00 | KRW 10.590,00 | KRW 9.600,00 | 664,12K |
| 2026-08-12 | KRW 10.300,00 | +0,78 % | KRW 10.060,00 | KRW 11.050,00 | KRW 9.460,00 | 1,32M |
| 2026-08-11 | KRW 10.220,00 | -7,09 % | KRW 11.000,00 | KRW 11.500,00 | KRW 10.200,00 | 630,38K |
| 2026-08-10 | KRW 11.000,00 | +4,46 % | KRW 10.800,00 | KRW 11.970,00 | KRW 10.620,00 | 1,78M |
| 2026-08-07 | KRW 10.530,00 | +8,11 % | KRW 9.920,00 | KRW 12.465,00 | KRW 9.500,00 | 5,81M |
| 2026-08-06 | KRW 9.740,00 | +5,75 % | KRW 9.270,00 | KRW 10.680,00 | KRW 8.880,00 | 3,10M |
| 2026-08-05 | KRW 9.210,00 | +8,35 % | KRW 8.610,00 | KRW 9.730,00 | KRW 8.400,00 | 937,61K |
| 2026-08-04 | KRW 8.500,00 | +5,99 % | KRW 8.020,00 | KRW 8.940,00 | KRW 8.020,00 | 813,76K |
| 2026-08-03 | KRW 8.020,00 | -3,02 % | KRW 8.310,00 | KRW 8.700,00 | KRW 7.910,00 | 706,65K |
| 2026-07-31 | KRW 8.270,00 | +3,12 % | KRW 8.000,00 | KRW 8.905,00 | KRW 7.830,00 | 1,16M |
| 2026-07-30 | KRW 8.020,00 | +10,32 % | KRW 7.170,00 | KRW 8.310,00 | KRW 7.080,00 | 1,91M |
| 2026-07-29 | KRW 7.270,00 | -1,09 % | KRW 7.420,00 | KRW 8.600,00 | KRW 6.980,00 | 1,49M |
| 2026-07-28 | KRW 7.350,00 | -23,36 % | KRW 8.910,00 | KRW 9.250,00 | KRW 7.170,00 | 974,58K |
| 2026-07-27 | KRW 9.590,00 | -2,94 % | KRW 10.000,00 | KRW 10.350,00 | KRW 9.530,00 | 456,95K |
| 2026-07-24 | KRW 9.880,00 | -13,33 % | KRW 11.490,00 | KRW 11.640,00 | KRW 9.840,00 | 915,10K |
| 2026-07-23 | KRW 11.400,00 | -2,31 % | KRW 11.700,00 | KRW 12.200,00 | KRW 11.150,00 | 747,38K |
| 2026-07-22 | KRW 11.670,00 | -2,99 % | KRW 12.320,00 | KRW 12.450,00 | KRW 11.510,00 | 1,02M |
| 2026-07-21 | KRW 12.030,00 | -2,75 % | KRW 12.560,00 | KRW 13.540,00 | KRW 11.910,00 | 1,65M |
| 2026-07-20 | KRW 12.370,00 | -6,29 % | KRW 12.910,00 | KRW 14.470,00 | KRW 12.320,00 | 3,30M |
| 2026-07-16 | KRW 13.200,00 | -20,15 % | KRW 16.300,00 | KRW 17.130,00 | KRW 13.060,00 | 2,13M |
| 2026-07-15 | KRW 16.530,00 | -5,33 % | KRW 17.790,00 | KRW 19.490,00 | KRW 16.300,00 | 4,22M |
| 2026-07-14 | KRW 17.460,00 | -20,64 % | KRW 23.000,00 | KRW 23.150,00 | KRW 16.210,00 | 7,35M |
| 2026-07-13 | KRW 22.000,00 | — | KRW 30.750,00 | KRW 34.650,00 | KRW 20.500,00 | 26,71M |