MFC Co., Ltd. 432980
KRX · Südkorea · Gesundheitstechnologie
KRW 2.610,00+30,00 (+1,16 %)
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 2.610,00 | +1,16 % | KRW 2.655,00 | KRW 2.755,00 | KRW 2.575,00 | 16,66K |
| 2026-10-01 | KRW 2.580,00 | +4,88 % | KRW 2.565,00 | KRW 2.580,00 | KRW 2.460,00 | 21,46K |
| 2026-09-30 | KRW 2.460,00 | -0,40 % | KRW 2.410,00 | KRW 2.565,00 | KRW 2.410,00 | 11,59K |
| 2026-09-29 | KRW 2.470,00 | -2,95 % | KRW 2.585,00 | KRW 2.585,00 | KRW 2.410,00 | 31,04K |
| 2026-09-28 | KRW 2.545,00 | -0,39 % | KRW 2.575,00 | KRW 2.635,00 | KRW 2.510,00 | 8,99K |
| 2026-09-23 | KRW 2.555,00 | -1,73 % | KRW 2.615,00 | KRW 2.615,00 | KRW 2.440,00 | 41,05K |
| 2026-09-22 | KRW 2.600,00 | -0,19 % | KRW 2.635,00 | KRW 2.640,00 | KRW 2.550,00 | 18,17K |
| 2026-09-21 | KRW 2.605,00 | -4,23 % | KRW 2.720,00 | KRW 2.775,00 | KRW 2.595,00 | 40,99K |
| 2026-09-18 | KRW 2.720,00 | -1,09 % | KRW 2.770,00 | KRW 2.825,00 | KRW 2.640,00 | 95,31K |
| 2026-09-17 | KRW 2.750,00 | -12,56 % | KRW 3.290,00 | KRW 3.290,00 | KRW 2.730,00 | 301,65K |
| 2026-09-16 | KRW 3.145,00 | +29,96 % | KRW 3.145,00 | KRW 3.145,00 | KRW 2.845,00 | 179,35K |
| 2026-09-15 | KRW 2.420,00 | +0,83 % | KRW 2.405,00 | KRW 2.435,00 | KRW 2.370,00 | 1,76K |
| 2026-09-14 | KRW 2.400,00 | -1,03 % | KRW 2.475,00 | KRW 2.490,00 | KRW 2.370,00 | 6,01K |
| 2026-09-11 | KRW 2.425,00 | -2,02 % | KRW 2.440,00 | KRW 2.470,00 | KRW 2.425,00 | 3,04K |
| 2026-09-10 | KRW 2.475,00 | +0,20 % | KRW 2.470,00 | KRW 2.520,00 | KRW 2.410,00 | 12,85K |
| 2026-09-09 | KRW 2.470,00 | -4,26 % | KRW 2.615,00 | KRW 2.620,00 | KRW 2.355,00 | 9,10K |
| 2026-09-08 | KRW 2.580,00 | +1,78 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.480,00 | 6,90K |
| 2026-09-07 | KRW 2.535,00 | 0,00 % | KRW 2.535,00 | KRW 2.545,00 | KRW 2.480,00 | 4,73K |
| 2026-09-04 | KRW 2.535,00 | +1,60 % | KRW 2.495,00 | KRW 2.555,00 | KRW 2.490,00 | 1,74K |
| 2026-09-03 | KRW 2.495,00 | -0,80 % | KRW 2.555,00 | KRW 2.695,00 | KRW 2.495,00 | 1,70K |
| 2026-09-02 | KRW 2.515,00 | -0,40 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.500,00 | 5,42K |
| 2026-09-01 | KRW 2.525,00 | -2,70 % | KRW 2.595,00 | KRW 2.600,00 | KRW 2.525,00 | 5,54K |
| 2026-08-31 | KRW 2.595,00 | 0,00 % | KRW 2.580,00 | KRW 2.595,00 | KRW 2.520,00 | 881 |
| 2026-08-28 | KRW 2.595,00 | +4,64 % | KRW 2.490,00 | KRW 2.650,00 | KRW 2.490,00 | 7,31K |
| 2026-08-27 | KRW 2.480,00 | -1,98 % | KRW 2.460,00 | KRW 2.595,00 | KRW 2.440,00 | 11,71K |
| 2026-08-26 | KRW 2.530,00 | +0,60 % | KRW 2.515,00 | KRW 2.585,00 | KRW 2.515,00 | 1,57K |
| 2026-08-25 | KRW 2.515,00 | -0,20 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.505,00 | 2,54K |
| 2026-08-24 | KRW 2.520,00 | -0,79 % | KRW 2.530,00 | KRW 2.535,00 | KRW 2.520,00 | 1,18K |
| 2026-08-21 | KRW 2.540,00 | -4,15 % | KRW 2.640,00 | KRW 2.640,00 | KRW 2.500,00 | 6,11K |
| 2026-08-20 | KRW 2.650,00 | -3,46 % | KRW 2.760,00 | KRW 2.815,00 | KRW 2.635,00 | 7,44K |
| 2026-08-19 | KRW 2.745,00 | -1,26 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.700,00 | 4,69K |
| 2026-08-18 | KRW 2.780,00 | +4,12 % | KRW 2.670,00 | KRW 3.070,00 | KRW 2.670,00 | 2,63K |
| 2026-08-14 | KRW 2.670,00 | -1,84 % | KRW 2.755,00 | KRW 2.755,00 | KRW 2.640,00 | 2,69K |
| 2026-08-13 | KRW 2.720,00 | -1,81 % | KRW 2.755,00 | KRW 2.775,00 | KRW 2.695,00 | 1,44K |
| 2026-08-12 | KRW 2.770,00 | 0,00 % | KRW 2.750,00 | KRW 2.820,00 | KRW 2.680,00 | 2,22K |
| 2026-08-11 | KRW 2.770,00 | +2,59 % | KRW 2.730,00 | KRW 2.845,00 | KRW 2.670,00 | 1,39K |
| 2026-08-10 | KRW 2.700,00 | +3,05 % | KRW 2.645,00 | KRW 2.725,00 | KRW 2.645,00 | 1,71K |
| 2026-08-07 | KRW 2.620,00 | +3,76 % | KRW 2.535,00 | KRW 2.645,00 | KRW 2.495,00 | 3,02K |
| 2026-08-06 | KRW 2.525,00 | -3,63 % | KRW 2.625,00 | KRW 2.625,00 | KRW 2.485,00 | 10,06K |
| 2026-08-05 | KRW 2.620,00 | +0,77 % | KRW 2.630,00 | KRW 2.640,00 | KRW 2.560,00 | 1,25K |
| 2026-08-04 | KRW 2.600,00 | +0,58 % | KRW 2.590,00 | KRW 2.630,00 | KRW 2.575,00 | 1,97K |
| 2026-08-03 | KRW 2.585,00 | +1,77 % | KRW 2.525,00 | KRW 2.585,00 | KRW 2.480,00 | 2,30K |
| 2026-07-31 | KRW 2.540,00 | +1,80 % | KRW 2.520,00 | KRW 2.585,00 | KRW 2.400,00 | 15,06K |
| 2026-07-30 | KRW 2.495,00 | -2,16 % | KRW 2.530,00 | KRW 2.570,00 | KRW 2.410,00 | 6,80K |
| 2026-07-29 | KRW 2.550,00 | -3,41 % | KRW 2.640,00 | KRW 2.670,00 | KRW 2.410,00 | 10,64K |
| 2026-07-28 | KRW 2.640,00 | -0,19 % | KRW 2.620,00 | KRW 2.640,00 | KRW 2.365,00 | 11,06K |
| 2026-07-27 | KRW 2.645,00 | -2,76 % | KRW 2.720,00 | KRW 2.720,00 | KRW 2.615,00 | 4,13K |
| 2026-07-24 | KRW 2.720,00 | +3,03 % | KRW 2.640,00 | KRW 2.750,00 | KRW 2.585,00 | 8,72K |
| 2026-07-23 | KRW 2.640,00 | 0,00 % | KRW 2.640,00 | KRW 2.640,00 | KRW 2.535,00 | 6,14K |
| 2026-07-22 | KRW 2.640,00 | -1,86 % | KRW 2.690,00 | KRW 2.690,00 | KRW 2.575,00 | 6,17K |
| 2026-07-21 | KRW 2.690,00 | +0,56 % | KRW 2.675,00 | KRW 2.690,00 | KRW 2.625,00 | 1,77K |
| 2026-07-20 | KRW 2.675,00 | -4,46 % | KRW 2.795,00 | KRW 2.795,00 | KRW 2.650,00 | 13,35K |
| 2026-07-16 | KRW 2.800,00 | +1,45 % | KRW 2.770,00 | KRW 2.800,00 | KRW 2.685,00 | 17,00K |
| 2026-07-15 | KRW 2.760,00 | +1,66 % | KRW 2.715,00 | KRW 2.805,00 | KRW 2.660,00 | 19,99K |
| 2026-07-14 | KRW 2.715,00 | -0,91 % | KRW 2.660,00 | KRW 2.730,00 | KRW 2.600,00 | 66,51K |
| 2026-07-13 | KRW 2.740,00 | -2,14 % | KRW 2.810,00 | KRW 2.820,00 | KRW 2.690,00 | 21,34K |
| 2026-07-10 | KRW 2.800,00 | -3,28 % | KRW 2.910,00 | KRW 2.910,00 | KRW 2.745,00 | 31,97K |
| 2026-07-09 | KRW 2.895,00 | -0,17 % | KRW 2.965,00 | KRW 2.965,00 | KRW 2.760,00 | 24,15K |
| 2026-07-08 | KRW 2.900,00 | 0,00 % | KRW 2.895,00 | KRW 3.025,00 | KRW 2.770,00 | 21,62K |
| 2026-07-07 | KRW 2.900,00 | +0,87 % | KRW 2.820,00 | KRW 2.925,00 | KRW 2.775,00 | 17,80K |
| 2026-07-06 | KRW 2.875,00 | +0,52 % | KRW 2.850,00 | KRW 2.895,00 | KRW 2.755,00 | 15,09K |
| 2026-07-03 | KRW 2.860,00 | -0,69 % | KRW 2.850,00 | KRW 2.880,00 | KRW 2.745,00 | 19,33K |
| 2026-07-02 | KRW 2.880,00 | 0,00 % | KRW 2.850,00 | KRW 3.075,00 | KRW 2.800,00 | 29,47K |
| 2026-07-01 | KRW 2.880,00 | 0,00 % | KRW 2.860,00 | KRW 3.025,00 | KRW 2.795,00 | 31,88K |
| 2026-06-30 | KRW 2.880,00 | +0,17 % | KRW 2.755,00 | KRW 3.040,00 | KRW 2.755,00 | 22,29K |
| 2026-06-29 | KRW 2.875,00 | +1,41 % | KRW 2.705,00 | KRW 2.925,00 | KRW 2.705,00 | 22,96K |
| 2026-06-26 | KRW 2.835,00 | -2,74 % | KRW 2.810,00 | KRW 3.055,00 | KRW 2.710,00 | 39,75K |
| 2026-06-25 | KRW 2.915,00 | -3,16 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.850,00 | 45,53K |
| 2026-06-24 | KRW 3.010,00 | -2,27 % | KRW 3.055,00 | KRW 3.120,00 | KRW 2.900,00 | 29,05K |
| 2026-06-23 | KRW 3.080,00 | +1,82 % | KRW 3.025,00 | KRW 3.185,00 | KRW 2.950,00 | 27,58K |
| 2026-06-22 | KRW 3.025,00 | 0,00 % | KRW 3.000,00 | KRW 3.110,00 | KRW 2.915,00 | 28,62K |
| 2026-06-19 | KRW 3.025,00 | -7,63 % | KRW 3.265,00 | KRW 3.385,00 | KRW 3.025,00 | 38,16K |
| 2026-06-18 | KRW 3.275,00 | -2,67 % | KRW 3.365,00 | KRW 3.385,00 | KRW 3.150,00 | 38,10K |
| 2026-06-17 | KRW 3.365,00 | +1,05 % | KRW 3.310,00 | KRW 3.380,00 | KRW 3.245,00 | 35,26K |
| 2026-06-16 | KRW 3.330,00 | +7,07 % | KRW 3.180,00 | KRW 3.485,00 | KRW 3.125,00 | 150,07K |
| 2026-06-15 | KRW 3.110,00 | +8,93 % | KRW 2.870,00 | KRW 3.110,00 | KRW 2.870,00 | 68,74K |
| 2026-06-12 | KRW 2.855,00 | +0,88 % | KRW 2.835,00 | KRW 2.890,00 | KRW 2.810,00 | 10,97K |
| 2026-06-11 | KRW 2.830,00 | +0,53 % | KRW 2.810,00 | KRW 2.900,00 | KRW 2.770,00 | 7,43K |
| 2026-06-10 | KRW 2.815,00 | -4,41 % | KRW 3.085,00 | KRW 3.090,00 | KRW 2.800,00 | 30,88K |
| 2026-06-09 | KRW 2.945,00 | +6,70 % | KRW 2.770,00 | KRW 3.070,00 | KRW 2.650,00 | 40,38K |
| 2026-06-08 | KRW 2.760,00 | +6,15 % | KRW 2.305,00 | KRW 3.090,00 | KRW 2.305,00 | 21,63K |
| 2026-06-05 | KRW 2.600,00 | 0,00 % | KRW 2.600,00 | KRW 2.640,00 | KRW 2.495,00 | 12,22K |
| 2026-06-04 | KRW 2.600,00 | -1,14 % | KRW 2.560,00 | KRW 2.625,00 | KRW 2.550,00 | 5,06K |
| 2026-06-02 | KRW 2.630,00 | -2,05 % | KRW 2.660,00 | KRW 2.690,00 | KRW 2.580,00 | 23,57K |
| 2026-06-01 | KRW 2.685,00 | -0,74 % | KRW 2.705,00 | KRW 2.890,00 | KRW 2.560,00 | 43,05K |
| 2026-05-29 | KRW 2.705,00 | -1,46 % | KRW 2.745,00 | KRW 2.830,00 | KRW 2.660,00 | 20,31K |
| 2026-05-28 | KRW 2.745,00 | -3,68 % | KRW 2.850,00 | KRW 3.150,00 | KRW 2.705,00 | 31,55K |
| 2026-05-27 | KRW 2.850,00 | +1,06 % | KRW 3.000,00 | KRW 3.120,00 | KRW 2.710,00 | 140,12K |
| 2026-05-26 | KRW 2.820,00 | +0,18 % | KRW 2.815,00 | KRW 2.995,00 | KRW 2.730,00 | 34,08K |
| 2026-05-22 | KRW 2.815,00 | -2,76 % | KRW 2.980,00 | KRW 3.020,00 | KRW 2.790,00 | 81,18K |