GENINUS, Inc. 389030
KRX · Südkorea · Gesundheitstechnologie
KRW 2.090,00-5,00 (-0,24 %)
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 2.090,00 | -0,24 % | KRW 2.090,00 | KRW 2.140,00 | KRW 2.025,00 | 167,84K |
| 2026-10-01 | KRW 2.095,00 | +5,59 % | KRW 1.981,00 | KRW 2.130,00 | KRW 1.948,00 | 385,16K |
| 2026-09-30 | KRW 1.984,00 | -11,03 % | KRW 2.205,00 | KRW 2.205,00 | KRW 1.971,00 | 740,16K |
| 2026-09-29 | KRW 2.230,00 | -5,31 % | KRW 2.320,00 | KRW 2.435,00 | KRW 2.170,00 | 395,74K |
| 2026-09-28 | KRW 2.355,00 | +21,45 % | KRW 1.942,00 | KRW 2.500,00 | KRW 1.942,00 | 2,15M |
| 2026-09-23 | KRW 1.939,00 | -0,31 % | KRW 1.961,00 | KRW 1.983,00 | KRW 1.891,00 | 196,43K |
| 2026-09-22 | KRW 1.945,00 | -1,27 % | KRW 1.998,00 | KRW 1.998,00 | KRW 1.933,00 | 87,23K |
| 2026-09-21 | KRW 1.970,00 | +0,87 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.921,00 | 142,03K |
| 2026-09-18 | KRW 1.953,00 | -3,08 % | KRW 2.015,00 | KRW 2.055,00 | KRW 1.933,00 | 153,53K |
| 2026-09-17 | KRW 2.015,00 | +3,97 % | KRW 1.992,00 | KRW 2.075,00 | KRW 1.950,00 | 518,82K |
| 2026-09-16 | KRW 1.938,00 | +0,21 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.858,00 | 268,74K |
| 2026-09-15 | KRW 1.934,00 | +0,99 % | KRW 1.915,00 | KRW 1.995,00 | KRW 1.860,00 | 508,76K |
| 2026-09-14 | KRW 1.915,00 | +6,09 % | KRW 1.900,00 | KRW 2.085,00 | KRW 1.789,00 | 850,37K |
| 2026-09-11 | KRW 1.805,00 | -0,66 % | KRW 1.817,00 | KRW 1.826,00 | KRW 1.791,00 | 220,04K |
| 2026-09-10 | KRW 1.817,00 | -4,87 % | KRW 1.850,00 | KRW 1.888,00 | KRW 1.795,00 | 377,56K |
| 2026-09-09 | KRW 1.910,00 | -5,45 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.840,00 | 431,22K |
| 2026-09-08 | KRW 2.020,00 | +16,76 % | KRW 1.680,00 | KRW 2.100,00 | KRW 1.680,00 | 1,49M |
| 2026-09-07 | KRW 1.730,00 | +2,49 % | KRW 1.710,00 | KRW 1.785,00 | KRW 1.661,00 | 517,44K |
| 2026-09-04 | KRW 1.688,00 | -1,29 % | KRW 1.710,00 | KRW 1.762,00 | KRW 1.661,00 | 557,41K |
| 2026-09-03 | KRW 1.710,00 | -2,73 % | KRW 1.798,00 | KRW 1.798,00 | KRW 1.688,00 | 319,12K |
| 2026-09-02 | KRW 1.758,00 | -6,24 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.750,00 | 347,22K |
| 2026-09-01 | KRW 1.875,00 | -2,90 % | KRW 1.913,00 | KRW 1.915,00 | KRW 1.811,00 | 410,08K |
| 2026-08-31 | KRW 1.931,00 | -3,69 % | KRW 2.005,00 | KRW 2.030,00 | KRW 1.871,00 | 329,76K |
| 2026-08-28 | KRW 2.005,00 | -0,25 % | KRW 2.020,00 | KRW 2.085,00 | KRW 1.949,00 | 259,76K |
| 2026-08-27 | KRW 2.010,00 | -0,99 % | KRW 2.030,00 | KRW 2.050,00 | KRW 1.993,00 | 158,02K |
| 2026-08-26 | KRW 2.030,00 | -1,22 % | KRW 2.060,00 | KRW 2.120,00 | KRW 2.010,00 | 148,88K |
| 2026-08-25 | KRW 2.055,00 | +0,98 % | KRW 2.020,00 | KRW 2.080,00 | KRW 1.948,00 | 222,46K |
| 2026-08-24 | KRW 2.035,00 | +1,75 % | KRW 2.015,00 | KRW 2.100,00 | KRW 1.980,00 | 76,28K |
| 2026-08-21 | KRW 2.000,00 | -9,91 % | KRW 2.165,00 | KRW 2.170,00 | KRW 1.978,00 | 300,43K |
| 2026-08-20 | KRW 2.220,00 | +8,29 % | KRW 2.240,00 | KRW 2.420,00 | KRW 2.115,00 | 447,24K |
| 2026-08-19 | KRW 2.050,00 | -2,38 % | KRW 2.020,00 | KRW 2.105,00 | KRW 1.996,00 | 300,43K |
| 2026-08-18 | KRW 2.100,00 | -5,19 % | KRW 2.200,00 | KRW 2.235,00 | KRW 2.055,00 | 307,44K |
| 2026-08-14 | KRW 2.215,00 | -4,53 % | KRW 2.320,00 | KRW 2.390,00 | KRW 2.200,00 | 208,01K |
| 2026-08-13 | KRW 2.320,00 | -2,73 % | KRW 2.385,00 | KRW 2.420,00 | KRW 2.290,00 | 303,12K |
| 2026-08-12 | KRW 2.385,00 | +0,21 % | KRW 2.375,00 | KRW 2.395,00 | KRW 2.230,00 | 172,91K |
| 2026-08-11 | KRW 2.380,00 | +1,28 % | KRW 2.350,00 | KRW 2.450,00 | KRW 2.270,00 | 207,73K |
| 2026-08-10 | KRW 2.350,00 | +8,29 % | KRW 2.170,00 | KRW 2.360,00 | KRW 2.170,00 | 247,38K |
| 2026-08-07 | KRW 2.170,00 | -1,14 % | KRW 2.190,00 | KRW 2.230,00 | KRW 2.115,00 | 64,25K |
| 2026-08-06 | KRW 2.195,00 | 0,00 % | KRW 2.175,00 | KRW 2.245,00 | KRW 2.135,00 | 106,43K |
| 2026-08-05 | KRW 2.195,00 | +1,15 % | KRW 2.200,00 | KRW 2.210,00 | KRW 2.135,00 | 132,13K |
| 2026-08-04 | KRW 2.170,00 | +8,23 % | KRW 1.998,00 | KRW 2.190,00 | KRW 1.998,00 | 266,72K |
| 2026-08-03 | KRW 2.005,00 | -0,50 % | KRW 2.010,00 | KRW 2.110,00 | KRW 1.921,00 | 96,67K |
| 2026-07-31 | KRW 2.015,00 | +9,99 % | KRW 1.842,00 | KRW 2.015,00 | KRW 1.842,00 | 215,07K |
| 2026-07-30 | KRW 1.832,00 | +1,61 % | KRW 1.803,00 | KRW 1.890,00 | KRW 1.790,00 | 156,84K |
| 2026-07-29 | KRW 1.803,00 | -7,77 % | KRW 1.981,00 | KRW 2.045,00 | KRW 1.771,00 | 321,65K |
| 2026-07-28 | KRW 1.955,00 | -4,40 % | KRW 2.045,00 | KRW 2.070,00 | KRW 1.920,00 | 334,97K |
| 2026-07-27 | KRW 2.045,00 | +0,49 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.020,00 | 183,17K |
| 2026-07-24 | KRW 2.035,00 | -4,01 % | KRW 2.060,00 | KRW 2.160,00 | KRW 2.035,00 | 113,47K |
| 2026-07-23 | KRW 2.120,00 | +2,91 % | KRW 2.085,00 | KRW 2.180,00 | KRW 2.060,00 | 124,68K |
| 2026-07-22 | KRW 2.060,00 | +0,98 % | KRW 2.095,00 | KRW 2.125,00 | KRW 2.030,00 | 111,30K |
| 2026-07-21 | KRW 2.040,00 | -0,73 % | KRW 2.055,00 | KRW 2.080,00 | KRW 1.958,00 | 271,72K |
| 2026-07-20 | KRW 2.055,00 | -9,67 % | KRW 2.235,00 | KRW 2.300,00 | KRW 2.045,00 | 167,70K |
| 2026-07-16 | KRW 2.275,00 | +1,34 % | KRW 2.250,00 | KRW 2.300,00 | KRW 2.205,00 | 87,31K |
| 2026-07-15 | KRW 2.245,00 | +5,15 % | KRW 2.180,00 | KRW 2.330,00 | KRW 2.145,00 | 154,55K |
| 2026-07-14 | KRW 2.135,00 | +1,43 % | KRW 2.075,00 | KRW 2.230,00 | KRW 2.075,00 | 160,64K |
| 2026-07-13 | KRW 2.105,00 | -5,18 % | KRW 2.240,00 | KRW 2.310,00 | KRW 2.105,00 | 207,04K |
| 2026-07-10 | KRW 2.220,00 | +6,73 % | KRW 2.080,00 | KRW 2.245,00 | KRW 2.080,00 | 208,18K |
| 2026-07-09 | KRW 2.080,00 | 0,00 % | KRW 2.065,00 | KRW 2.135,00 | KRW 1.995,00 | 212,98K |
| 2026-07-08 | KRW 2.080,00 | -3,70 % | KRW 2.165,00 | KRW 2.170,00 | KRW 2.040,00 | 262,39K |
| 2026-07-07 | KRW 2.160,00 | -3,57 % | KRW 2.240,00 | KRW 2.420,00 | KRW 2.120,00 | 434,51K |
| 2026-07-06 | KRW 2.240,00 | +0,22 % | KRW 2.220,00 | KRW 2.280,00 | KRW 2.100,00 | 239,36K |
| 2026-07-03 | KRW 2.235,00 | -1,76 % | KRW 2.250,00 | KRW 2.295,00 | KRW 2.085,00 | 446,03K |
| 2026-07-02 | KRW 2.275,00 | -2,99 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.180,00 | 221,47K |
| 2026-07-01 | KRW 2.345,00 | -4,29 % | KRW 2.465,00 | KRW 2.470,00 | KRW 2.280,00 | 415,90K |
| 2026-06-30 | KRW 2.450,00 | +6,75 % | KRW 2.385,00 | KRW 2.980,00 | KRW 2.340,00 | 1,77M |
| 2026-06-29 | KRW 2.295,00 | +11,14 % | KRW 2.065,00 | KRW 2.300,00 | KRW 2.045,00 | 204,37K |
| 2026-06-26 | KRW 2.065,00 | -7,19 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.025,00 | 200,12K |
| 2026-06-25 | KRW 2.225,00 | -1,77 % | KRW 2.290,00 | KRW 2.310,00 | KRW 2.150,00 | 198,82K |
| 2026-06-24 | KRW 2.265,00 | +3,42 % | KRW 2.190,00 | KRW 2.315,00 | KRW 2.070,00 | 501,62K |
| 2026-06-23 | KRW 2.190,00 | -6,61 % | KRW 2.345,00 | KRW 2.365,00 | KRW 2.130,00 | 320,66K |
| 2026-06-22 | KRW 2.345,00 | -6,01 % | KRW 2.410,00 | KRW 2.470,00 | KRW 2.235,00 | 283,79K |
| 2026-06-19 | KRW 2.495,00 | -7,08 % | KRW 2.685,00 | KRW 2.685,00 | KRW 2.420,00 | 409,73K |
| 2026-06-18 | KRW 2.685,00 | -8,36 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.635,00 | 276,94K |
| 2026-06-17 | KRW 2.930,00 | +6,16 % | KRW 2.770,00 | KRW 3.095,00 | KRW 2.680,00 | 278,06K |
| 2026-06-16 | KRW 2.760,00 | -0,36 % | KRW 2.770,00 | KRW 2.855,00 | KRW 2.700,00 | 155,58K |
| 2026-06-15 | KRW 2.770,00 | -1,95 % | KRW 2.940,00 | KRW 2.945,00 | KRW 2.705,00 | 227,81K |
| 2026-06-12 | KRW 2.825,00 | -1,91 % | KRW 2.895,00 | KRW 3.050,00 | KRW 2.795,00 | 202,77K |
| 2026-06-11 | KRW 2.880,00 | -2,87 % | KRW 2.965,00 | KRW 2.980,00 | KRW 2.775,00 | 209,23K |
| 2026-06-10 | KRW 2.965,00 | +3,31 % | KRW 2.900,00 | KRW 3.130,00 | KRW 2.850,00 | 160 |
| 2026-06-09 | KRW 2.870,00 | -2,71 % | KRW 3.010,00 | KRW 3.040,00 | KRW 2.770,00 | 393,50K |
| 2026-06-08 | KRW 2.950,00 | -9,92 % | KRW 3.045,00 | KRW 3.105,00 | KRW 2.770,00 | 414,64K |
| 2026-06-05 | KRW 3.275,00 | +0,31 % | KRW 3.265,00 | KRW 3.390,00 | KRW 3.100,00 | 176,60K |
| 2026-06-04 | KRW 3.265,00 | -4,95 % | KRW 3.435,00 | KRW 3.510,00 | KRW 3.265,00 | 251,50K |
| 2026-06-02 | KRW 3.435,00 | +1,78 % | KRW 3.370,00 | KRW 3.545,00 | KRW 3.210,00 | 261,04K |
| 2026-06-01 | KRW 3.375,00 | -3,02 % | KRW 3.480,00 | KRW 3.795,00 | KRW 3.290,00 | 613,17K |
| 2026-05-29 | KRW 3.480,00 | -6,83 % | KRW 3.735,00 | KRW 3.745,00 | KRW 3.325,00 | 655,23K |
| 2026-05-28 | KRW 3.735,00 | -3,86 % | KRW 3.885,00 | KRW 3.885,00 | KRW 3.595,00 | 313,80K |
| 2026-05-27 | KRW 3.885,00 | -2,75 % | KRW 3.995,00 | KRW 4.155,00 | KRW 3.720,00 | 295,81K |
| 2026-05-26 | KRW 3.995,00 | -0,50 % | KRW 4.030,00 | KRW 4.210,00 | KRW 3.855,00 | 382,76K |
| 2026-05-22 | KRW 4.015,00 | +10,00 % | KRW 3.650,00 | KRW 4.235,00 | KRW 3.650,00 | 613,24K |