Plasmapp Co. Ltd. 405000
KRX · Südkorea · Gesundheitstechnologie
KRW 3.630,00+40,00 (+1,11 %)
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 3.630,00 | +1,11 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.520,00 | 6,31K |
| 2026-10-01 | KRW 3.590,00 | +1,84 % | KRW 3.525,00 | KRW 3.640,00 | KRW 3.460,00 | 7,00K |
| 2026-09-30 | KRW 3.525,00 | +0,43 % | KRW 3.665,00 | KRW 3.700,00 | KRW 3.435,00 | 2,56K |
| 2026-09-29 | KRW 3.510,00 | +1,89 % | KRW 3.445,00 | KRW 3.590,00 | KRW 3.380,00 | 7,35K |
| 2026-09-28 | KRW 3.445,00 | -7,52 % | KRW 3.730,00 | KRW 3.740,00 | KRW 3.410,00 | 10,01K |
| 2026-09-23 | KRW 3.725,00 | +0,13 % | KRW 3.605,00 | KRW 3.725,00 | KRW 3.300,00 | 127,29K |
| 2026-09-22 | KRW 3.720,00 | +11,71 % | KRW 3.305,00 | KRW 3.720,00 | KRW 3.305,00 | 65,77K |
| 2026-09-21 | KRW 3.330,00 | +1,52 % | KRW 3.300,00 | KRW 3.405,00 | KRW 3.280,00 | 6,21K |
| 2026-09-18 | KRW 3.280,00 | -2,67 % | KRW 3.370,00 | KRW 3.370,00 | KRW 3.210,00 | 10,46K |
| 2026-09-17 | KRW 3.370,00 | +0,30 % | KRW 3.335,00 | KRW 3.400,00 | KRW 3.270,00 | 10,36K |
| 2026-09-16 | KRW 3.360,00 | -2,75 % | KRW 3.480,00 | KRW 3.675,00 | KRW 3.260,00 | 29,06K |
| 2026-09-15 | KRW 3.455,00 | +7,30 % | KRW 3.230,00 | KRW 3.480,00 | KRW 3.225,00 | 14,11K |
| 2026-09-14 | KRW 3.220,00 | +1,90 % | KRW 3.225,00 | KRW 3.250,00 | KRW 3.035,00 | 5,11K |
| 2026-09-11 | KRW 3.160,00 | -0,94 % | KRW 3.190,00 | KRW 3.210,00 | KRW 3.060,00 | 9,88K |
| 2026-09-10 | KRW 3.190,00 | -3,92 % | KRW 3.295,00 | KRW 3.315,00 | KRW 3.030,00 | 23,64K |
| 2026-09-09 | KRW 3.320,00 | -1,48 % | KRW 3.300,00 | KRW 3.435,00 | KRW 3.180,00 | 13,56K |
| 2026-09-08 | KRW 3.370,00 | -3,71 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.330,00 | 6,40K |
| 2026-09-07 | KRW 3.500,00 | 0,00 % | KRW 3.500,00 | KRW 3.700,00 | KRW 3.455,00 | 10,88K |
| 2026-09-04 | KRW 3.500,00 | -0,85 % | KRW 3.490,00 | KRW 3.665,00 | KRW 3.360,00 | 5,07K |
| 2026-09-03 | KRW 3.530,00 | +1,73 % | KRW 3.470,00 | KRW 3.530,00 | KRW 3.380,00 | 1,75K |
| 2026-09-02 | KRW 3.470,00 | -1,42 % | KRW 3.520,00 | KRW 3.585,00 | KRW 3.450,00 | 2,76K |
| 2026-09-01 | KRW 3.520,00 | -2,49 % | KRW 3.605,00 | KRW 3.715,00 | KRW 3.500,00 | 5,34K |
| 2026-08-31 | KRW 3.610,00 | -1,10 % | KRW 3.545,00 | KRW 3.780,00 | KRW 3.395,00 | 5,44K |
| 2026-08-28 | KRW 3.650,00 | -1,35 % | KRW 3.650,00 | KRW 3.840,00 | KRW 3.600,00 | 20,70K |
| 2026-08-27 | KRW 3.700,00 | +5,26 % | KRW 3.530,00 | KRW 3.770,00 | KRW 3.525,00 | 29,14K |
| 2026-08-26 | KRW 3.515,00 | +3,38 % | KRW 3.375,00 | KRW 3.570,00 | KRW 3.300,00 | 12,59K |
| 2026-08-25 | KRW 3.400,00 | -6,21 % | KRW 3.625,00 | KRW 3.650,00 | KRW 3.375,00 | 41,07K |
| 2026-08-24 | KRW 3.625,00 | +3,57 % | KRW 3.505,00 | KRW 3.780,00 | KRW 3.450,00 | 15,31K |
| 2026-08-21 | KRW 3.500,00 | -13,69 % | KRW 3.845,00 | KRW 4.050,00 | KRW 3.385,00 | 57,55K |
| 2026-08-20 | KRW 4.055,00 | +3,44 % | KRW 4.100,00 | KRW 4.265,00 | KRW 3.890,00 | 4,29K |
| 2026-08-19 | KRW 3.920,00 | -6,67 % | KRW 4.090,00 | KRW 4.135,00 | KRW 3.865,00 | 15,34K |
| 2026-08-18 | KRW 4.200,00 | -7,08 % | KRW 4.500,00 | KRW 4.850,00 | KRW 4.155,00 | 42,05K |
| 2026-08-14 | KRW 4.520,00 | -12,40 % | KRW 5.130,00 | KRW 6.030,00 | KRW 4.520,00 | 162,58K |
| 2026-08-13 | KRW 5.160,00 | +8,63 % | KRW 4.625,00 | KRW 5.320,00 | KRW 4.280,00 | 22,48K |
| 2026-08-12 | KRW 4.750,00 | +1,17 % | KRW 4.870,00 | KRW 4.870,00 | KRW 4.520,00 | 4,71K |
| 2026-08-11 | KRW 4.695,00 | -4,09 % | KRW 4.900,00 | KRW 5.100,00 | KRW 4.660,00 | 19,96K |
| 2026-08-10 | KRW 4.895,00 | +6,41 % | KRW 4.655,00 | KRW 4.930,00 | KRW 4.600,00 | 8,25K |
| 2026-08-07 | KRW 4.600,00 | +1,43 % | KRW 4.535,00 | KRW 4.880,00 | KRW 4.480,00 | 9,98K |
| 2026-08-06 | KRW 4.535,00 | -0,77 % | KRW 4.790,00 | KRW 5.000,00 | KRW 4.455,00 | 16,15K |
| 2026-08-05 | KRW 4.570,00 | -1,72 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.450,00 | 8,44K |
| 2026-08-04 | KRW 4.650,00 | +9,15 % | KRW 4.385,00 | KRW 5.020,00 | KRW 4.385,00 | 15,36K |
| 2026-08-03 | KRW 4.260,00 | -5,12 % | KRW 4.735,00 | KRW 4.735,00 | KRW 4.100,00 | 15,83K |
| 2026-07-31 | KRW 4.490,00 | -2,60 % | KRW 4.610,00 | KRW 4.980,00 | KRW 4.385,00 | 16,31K |
| 2026-07-30 | KRW 4.610,00 | +6,71 % | KRW 4.300,00 | KRW 5.040,00 | KRW 4.300,00 | 18,93K |
| 2026-07-29 | KRW 4.320,00 | -8,09 % | KRW 4.700,00 | KRW 5.040,00 | KRW 4.120,00 | 16,94K |
| 2026-07-28 | KRW 4.700,00 | -7,84 % | KRW 5.140,00 | KRW 5.340,00 | KRW 4.655,00 | 10,97K |
| 2026-07-27 | KRW 5.100,00 | +3,45 % | KRW 5.150,00 | KRW 5.400,00 | KRW 4.800,00 | 23,80K |
| 2026-07-24 | KRW 4.930,00 | -10,69 % | KRW 5.520,00 | KRW 5.700,00 | KRW 4.910,00 | 80,85K |
| 2026-07-23 | KRW 5.520,00 | +19,35 % | KRW 4.625,00 | KRW 5.730,00 | KRW 4.340,00 | 286,99K |
| 2026-07-22 | KRW 4.625,00 | -7,68 % | KRW 5.010,00 | KRW 5.220,00 | KRW 4.250,00 | 256,11K |
| 2026-07-21 | KRW 5.010,00 | +29,79 % | KRW 3.975,00 | KRW 5.010,00 | KRW 3.610,00 | 523,22K |
| 2026-07-20 | KRW 3.860,00 | +10,76 % | KRW 3.485,00 | KRW 4.530,00 | KRW 3.485,00 | 421,99K |
| 2026-07-16 | KRW 3.485,00 | +5,77 % | KRW 3.460,00 | KRW 3.500,00 | KRW 3.330,00 | 12,77K |
| 2026-07-15 | KRW 3.295,00 | -4,63 % | KRW 3.455,00 | KRW 3.455,00 | KRW 3.200,00 | 10,23K |
| 2026-07-14 | KRW 3.455,00 | +1,17 % | KRW 3.415,00 | KRW 3.505,00 | KRW 3.310,00 | 11,60K |
| 2026-07-13 | KRW 3.415,00 | -4,07 % | KRW 3.560,00 | KRW 3.635,00 | KRW 3.160,00 | 18,22K |
| 2026-07-10 | KRW 3.560,00 | -4,30 % | KRW 3.720,00 | KRW 3.720,00 | KRW 3.460,00 | 3,77K |
| 2026-07-09 | KRW 3.720,00 | +0,13 % | KRW 3.715,00 | KRW 3.765,00 | KRW 3.525,00 | 13,88K |
| 2026-07-08 | KRW 3.715,00 | -1,46 % | KRW 3.770,00 | KRW 3.980,00 | KRW 3.380,00 | 20,30K |
| 2026-07-07 | KRW 3.770,00 | +3,86 % | KRW 3.715,00 | KRW 3.925,00 | KRW 3.495,00 | 6,24K |
| 2026-07-06 | KRW 3.630,00 | +2,11 % | KRW 3.610,00 | KRW 3.750,00 | KRW 3.290,00 | 13,15K |
| 2026-07-03 | KRW 3.555,00 | -4,56 % | KRW 3.730,00 | KRW 3.800,00 | KRW 3.465,00 | 2,73K |
| 2026-07-02 | KRW 3.725,00 | -4,97 % | KRW 3.920,00 | KRW 3.920,00 | KRW 3.700,00 | 2,97K |
| 2026-07-01 | KRW 3.920,00 | 0,00 % | KRW 3.920,00 | KRW 3.980,00 | KRW 3.665,00 | 4,84K |
| 2026-06-30 | KRW 3.920,00 | +4,39 % | KRW 3.800,00 | KRW 3.985,00 | KRW 3.545,00 | 14,96K |
| 2026-06-29 | KRW 3.755,00 | +2,74 % | KRW 3.655,00 | KRW 3.770,00 | KRW 3.410,00 | 12,71K |
| 2026-06-26 | KRW 3.655,00 | +4,43 % | KRW 3.500,00 | KRW 3.900,00 | KRW 3.340,00 | 9,70K |
| 2026-06-25 | KRW 3.500,00 | -8,97 % | KRW 3.845,00 | KRW 3.845,00 | KRW 3.160,00 | 16,99K |
| 2026-06-24 | KRW 3.845,00 | +6,36 % | KRW 3.610,00 | KRW 4.000,00 | KRW 3.560,00 | 14,52K |
| 2026-06-23 | KRW 3.615,00 | -2,43 % | KRW 3.705,00 | KRW 3.995,00 | KRW 3.155,00 | 31,99K |
| 2026-06-22 | KRW 3.705,00 | -5,84 % | KRW 3.935,00 | KRW 3.940,00 | KRW 3.615,00 | 16,90K |
| 2026-06-19 | KRW 3.935,00 | +4,10 % | KRW 3.780,00 | KRW 3.935,00 | KRW 3.565,00 | 17,54K |
| 2026-06-18 | KRW 3.780,00 | -9,03 % | KRW 4.130,00 | KRW 4.445,00 | KRW 3.700,00 | 53,87K |
| 2026-06-17 | KRW 4.155,00 | -3,37 % | KRW 4.300,00 | KRW 4.510,00 | KRW 4.095,00 | 21,22K |
| 2026-06-16 | KRW 4.300,00 | -1,15 % | KRW 4.365,00 | KRW 4.800,00 | KRW 4.165,00 | 22,21K |
| 2026-06-15 | KRW 4.350,00 | -11,76 % | KRW 4.930,00 | KRW 4.960,00 | KRW 4.250,00 | 19,69K |
| 2026-06-12 | KRW 4.930,00 | +11,54 % | KRW 4.495,00 | KRW 4.945,00 | KRW 4.495,00 | 21,08K |
| 2026-06-11 | KRW 4.420,00 | +5,24 % | KRW 4.405,00 | KRW 4.440,00 | KRW 4.155,00 | 7,05K |
| 2026-06-10 | KRW 4.200,00 | -2,89 % | KRW 4.325,00 | KRW 4.390,00 | KRW 4.150,00 | 16,23K |
| 2026-06-09 | KRW 4.325,00 | -6,99 % | KRW 4.655,00 | KRW 4.655,00 | KRW 4.080,00 | 32,00K |
| 2026-06-08 | KRW 4.650,00 | -6,25 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.465,00 | 6,15K |
| 2026-06-05 | KRW 4.960,00 | -7,98 % | KRW 5.280,00 | KRW 5.380,00 | KRW 4.855,00 | 22,81K |
| 2026-06-04 | KRW 5.390,00 | -3,92 % | KRW 5.250,00 | KRW 5.830,00 | KRW 5.110,00 | 35,22K |
| 2026-06-02 | KRW 5.610,00 | -14,48 % | KRW 6.420,00 | KRW 6.430,00 | KRW 5.110,00 | 41,41K |
| 2026-06-01 | KRW 6.560,00 | +25,43 % | KRW 5.230,00 | KRW 6.560,00 | KRW 4.985,00 | 46,39K |
| 2026-05-29 | KRW 5.230,00 | -2,79 % | KRW 5.800,00 | KRW 5.800,00 | KRW 5.040,00 | 9,77K |
| 2026-05-28 | KRW 5.380,00 | -3,24 % | KRW 5.560,00 | KRW 6.720,00 | KRW 5.150,00 | 41,36K |
| 2026-05-27 | KRW 5.560,00 | +0,36 % | KRW 5.590,00 | KRW 5.820,00 | KRW 5.500,00 | 12,49K |
| 2026-05-26 | KRW 5.540,00 | -0,36 % | KRW 5.820,00 | KRW 5.820,00 | KRW 5.530,00 | 8,81K |
| 2026-05-22 | KRW 5.560,00 | -11,18 % | KRW 6.220,00 | KRW 6.300,00 | KRW 5.510,00 | 14,41K |