Cosmo Robotics Co., Ltd. 439960
KRX · Südkorea · Gesundheitstechnologie
KRW 7.930,00-720,00 (-8,32 %)
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 7.930,00 | -8,32 % | KRW 8.700,00 | KRW 8.880,00 | KRW 7.850,00 | 6,23M |
| 2026-10-01 | KRW 8.650,00 | +15,03 % | KRW 6.400,00 | KRW 9.440,00 | KRW 6.400,00 | 27,60M |
| 2026-09-30 | KRW 7.520,00 | -29,98 % | KRW 7.520,00 | KRW 7.520,00 | KRW 7.520,00 | 655,17K |
| 2026-09-29 | KRW 10.740,00 | -5,21 % | KRW 11.510,00 | KRW 11.530,00 | KRW 10.620,00 | 1,95M |
| 2026-09-28 | KRW 11.330,00 | -1,31 % | KRW 11.480,00 | KRW 11.780,00 | KRW 11.210,00 | 545,49K |
| 2026-09-23 | KRW 11.480,00 | +0,17 % | KRW 11.740,00 | KRW 11.850,00 | KRW 11.330,00 | 389,32K |
| 2026-09-22 | KRW 11.460,00 | -0,78 % | KRW 11.670,00 | KRW 12.010,00 | KRW 11.450,00 | 547,01K |
| 2026-09-21 | KRW 11.550,00 | -0,43 % | KRW 11.600,00 | KRW 11.850,00 | KRW 11.310,00 | 574,78K |
| 2026-09-18 | KRW 11.600,00 | +3,29 % | KRW 11.500,00 | KRW 11.830,00 | KRW 11.340,00 | 625,37K |
| 2026-09-17 | KRW 11.230,00 | +0,90 % | KRW 11.180,00 | KRW 11.310,00 | KRW 11.090,00 | 270,23K |
| 2026-09-16 | KRW 11.130,00 | -1,59 % | KRW 11.310,00 | KRW 11.440,00 | KRW 11.070,00 | 353,77K |
| 2026-09-15 | KRW 11.310,00 | -1,22 % | KRW 11.390,00 | KRW 12.060,00 | KRW 11.150,00 | 809,59K |
| 2026-09-14 | KRW 11.450,00 | -4,66 % | KRW 11.960,00 | KRW 11.960,00 | KRW 11.430,00 | 518,57K |
| 2026-09-11 | KRW 12.010,00 | -3,30 % | KRW 12.060,00 | KRW 12.250,00 | KRW 11.940,00 | 501,71K |
| 2026-09-10 | KRW 12.420,00 | +1,14 % | KRW 12.800,00 | KRW 13.500,00 | KRW 12.360,00 | 2,08M |
| 2026-09-09 | KRW 12.280,00 | -0,49 % | KRW 12.320,00 | KRW 12.550,00 | KRW 12.180,00 | 624,70K |
| 2026-09-08 | KRW 12.340,00 | -2,14 % | KRW 12.640,00 | KRW 12.790,00 | KRW 12.310,00 | 743,21K |
| 2026-09-07 | KRW 12.610,00 | -0,32 % | KRW 12.850,00 | KRW 12.975,00 | KRW 12.520,00 | 740,87K |
| 2026-09-04 | KRW 12.650,00 | +3,27 % | KRW 12.680,00 | KRW 13.290,00 | KRW 12.550,00 | 1,46M |
| 2026-09-03 | KRW 12.250,00 | +0,74 % | KRW 12.250,00 | KRW 12.880,00 | KRW 12.000,00 | 1,08M |
| 2026-09-02 | KRW 12.160,00 | -2,25 % | KRW 12.200,00 | KRW 13.160,00 | KRW 11.930,00 | 1,01M |
| 2026-09-01 | KRW 12.440,00 | -0,08 % | KRW 12.650,00 | KRW 12.660,00 | KRW 12.090,00 | 507,86K |
| 2026-08-31 | KRW 12.450,00 | -0,88 % | KRW 12.310,00 | KRW 12.540,00 | KRW 11.850,00 | 455,92K |
| 2026-08-28 | KRW 12.560,00 | -2,64 % | KRW 12.900,00 | KRW 12.930,00 | KRW 12.530,00 | 511,92K |
| 2026-08-27 | KRW 12.900,00 | -0,15 % | KRW 12.950,00 | KRW 13.180,00 | KRW 12.690,00 | 608,50K |
| 2026-08-26 | KRW 12.920,00 | -2,12 % | KRW 13.260,00 | KRW 13.350,00 | KRW 12.750,00 | 645,64K |
| 2026-08-25 | KRW 13.200,00 | +1,15 % | KRW 13.680,00 | KRW 14.340,00 | KRW 12.800,00 | 1,76M |
| 2026-08-24 | KRW 13.050,00 | -2,83 % | KRW 13.500,00 | KRW 13.510,00 | KRW 13.030,00 | 602,09K |
| 2026-08-21 | KRW 13.430,00 | -8,45 % | KRW 14.460,00 | KRW 14.460,00 | KRW 13.230,00 | 1,18M |
| 2026-08-20 | KRW 14.670,00 | -0,27 % | KRW 14.760,00 | KRW 15.120,00 | KRW 14.450,00 | 879,12K |
| 2026-08-19 | KRW 14.710,00 | -6,60 % | KRW 15.150,00 | KRW 15.700,00 | KRW 14.520,00 | 1,09M |
| 2026-08-18 | KRW 15.750,00 | -6,08 % | KRW 17.270,00 | KRW 17.270,00 | KRW 15.550,00 | 1,73M |
| 2026-08-14 | KRW 16.770,00 | +1,51 % | KRW 16.640,00 | KRW 18.300,00 | KRW 16.490,00 | 5,12M |
| 2026-08-13 | KRW 16.520,00 | -2,77 % | KRW 17.170,00 | KRW 17.270,00 | KRW 16.400,00 | 1,90M |
| 2026-08-12 | KRW 16.990,00 | +0,30 % | KRW 16.920,00 | KRW 17.290,00 | KRW 15.950,00 | 2,66M |
| 2026-08-11 | KRW 16.940,00 | -6,72 % | KRW 16.640,00 | KRW 17.280,00 | KRW 16.510,00 | 3,46M |
| 2026-08-10 | KRW 18.160,00 | +6,01 % | KRW 17.130,00 | KRW 18.570,00 | KRW 16.650,00 | 3,27M |
| 2026-08-07 | KRW 17.130,00 | -7,20 % | KRW 18.850,00 | KRW 18.920,00 | KRW 16.650,00 | 2,26M |
| 2026-08-06 | KRW 18.460,00 | -2,84 % | KRW 19.820,00 | KRW 21.700,00 | KRW 18.410,00 | 7,67M |
| 2026-08-05 | KRW 19.000,00 | +5,67 % | KRW 17.730,00 | KRW 19.440,00 | KRW 17.220,00 | 8,29M |
| 2026-08-04 | KRW 17.980,00 | +0,56 % | KRW 17.000,00 | KRW 18.250,00 | KRW 16.810,00 | 6,72M |
| 2026-08-03 | KRW 17.880,00 | +21,30 % | KRW 15.850,00 | KRW 19.130,00 | KRW 15.760,00 | 18,38M |
| 2026-07-31 | KRW 14.740,00 | +9,43 % | KRW 13.920,00 | KRW 15.690,00 | KRW 13.920,00 | 3,19M |
| 2026-07-30 | KRW 13.470,00 | -15,39 % | KRW 16.000,00 | KRW 16.870,00 | KRW 13.470,00 | 3,54M |
| 2026-07-29 | KRW 15.920,00 | +5,29 % | KRW 16.900,00 | KRW 17.950,00 | KRW 15.110,00 | 9,42M |
| 2026-07-28 | KRW 15.120,00 | +5,59 % | KRW 14.000,00 | KRW 17.070,00 | KRW 13.550,00 | 11,08M |
| 2026-07-27 | KRW 14.320,00 | +0,07 % | KRW 15.090,00 | KRW 17.380,00 | KRW 14.200,00 | 6,72M |
| 2026-07-24 | KRW 14.310,00 | -13,01 % | KRW 15.880,00 | KRW 16.930,00 | KRW 14.300,00 | 1,89M |
| 2026-07-23 | KRW 16.450,00 | -6,37 % | KRW 19.300,00 | KRW 19.400,00 | KRW 15.700,00 | 11,49M |
| 2026-07-22 | KRW 17.570,00 | +29,96 % | KRW 17.570,00 | KRW 17.570,00 | KRW 17.570,00 | 732,60K |
| 2026-07-21 | KRW 13.520,00 | +30,00 % | KRW 10.200,00 | KRW 13.520,00 | KRW 10.000,00 | 2,61M |
| 2026-07-20 | KRW 10.400,00 | -6,22 % | KRW 10.810,00 | KRW 11.050,00 | KRW 10.310,00 | 243,23K |
| 2026-07-16 | KRW 11.090,00 | -8,35 % | KRW 11.790,00 | KRW 11.890,00 | KRW 10.990,00 | 281,41K |
| 2026-07-15 | KRW 12.100,00 | +5,77 % | KRW 11.730,00 | KRW 12.640,00 | KRW 11.730,00 | 497,88K |
| 2026-07-14 | KRW 11.440,00 | -2,22 % | KRW 11.600,00 | KRW 12.190,00 | KRW 10.530,00 | 407,47K |
| 2026-07-13 | KRW 11.700,00 | -8,81 % | KRW 12.950,00 | KRW 13.710,00 | KRW 11.600,00 | 727,82K |
| 2026-07-10 | KRW 12.830,00 | +5,08 % | KRW 12.430,00 | KRW 13.490,00 | KRW 12.210,00 | 690,99K |
| 2026-07-09 | KRW 12.210,00 | +0,49 % | KRW 12.010,00 | KRW 12.950,00 | KRW 11.600,00 | 689,10K |
| 2026-07-08 | KRW 12.150,00 | -5,52 % | KRW 12.260,00 | KRW 12.850,00 | KRW 11.740,00 | 508,58K |
| 2026-07-07 | KRW 12.860,00 | -5,30 % | KRW 13.220,00 | KRW 14.150,00 | KRW 12.500,00 | 563,99K |
| 2026-07-06 | KRW 13.580,00 | -1,24 % | KRW 13.860,00 | KRW 13.860,00 | KRW 12.210,00 | 742,01K |
| 2026-07-03 | KRW 13.750,00 | -0,94 % | KRW 13.880,00 | KRW 14.000,00 | KRW 12.790,00 | 550,91K |
| 2026-07-02 | KRW 13.880,00 | -9,64 % | KRW 15.160,00 | KRW 15.160,00 | KRW 13.650,00 | 546,62K |
| 2026-07-01 | KRW 15.360,00 | +2,20 % | KRW 15.100,00 | KRW 16.360,00 | KRW 14.500,00 | 954,30K |
| 2026-06-30 | KRW 15.030,00 | -2,84 % | KRW 15.910,00 | KRW 16.300,00 | KRW 14.700,00 | 718,04K |
| 2026-06-29 | KRW 15.470,00 | +5,17 % | KRW 14.710,00 | KRW 16.440,00 | KRW 14.430,00 | 1,07M |
| 2026-06-26 | KRW 14.710,00 | -10,58 % | KRW 16.450,00 | KRW 16.930,00 | KRW 13.950,00 | 1,31M |
| 2026-06-25 | KRW 16.450,00 | -12,78 % | KRW 19.500,00 | KRW 19.720,00 | KRW 16.430,00 | 1,21M |
| 2026-06-24 | KRW 18.860,00 | +4,20 % | KRW 18.710,00 | KRW 20.350,00 | KRW 18.020,00 | 1,59M |
| 2026-06-23 | KRW 18.100,00 | -11,71 % | KRW 20.400,00 | KRW 21.600,00 | KRW 18.050,00 | 1,31M |
| 2026-06-22 | KRW 20.500,00 | -9,69 % | KRW 22.300,00 | KRW 23.600,00 | KRW 20.200,00 | 1,53M |
| 2026-06-19 | KRW 22.700,00 | -11,67 % | KRW 25.050,00 | KRW 26.850,00 | KRW 22.300,00 | 1,82M |
| 2026-06-18 | KRW 25.700,00 | -3,02 % | KRW 26.900,00 | KRW 29.100,00 | KRW 25.250,00 | 4,28M |
| 2026-06-17 | KRW 26.500,00 | +3,72 % | KRW 25.050,00 | KRW 29.450,00 | KRW 23.550,00 | 6,94M |
| 2026-06-16 | KRW 25.550,00 | +1,79 % | KRW 26.200,00 | KRW 30.450,00 | KRW 24.350,00 | 10,55M |
| 2026-06-15 | KRW 25.100,00 | +29,85 % | KRW 19.880,00 | KRW 25.100,00 | KRW 19.880,00 | 5,15M |
| 2026-06-12 | KRW 19.330,00 | -3,30 % | KRW 21.000,00 | KRW 21.900,00 | KRW 19.250,00 | 1,75M |
| 2026-06-11 | KRW 19.990,00 | -8,93 % | KRW 19.160,00 | KRW 20.450,00 | KRW 17.950,00 | 2,58M |
| 2026-06-10 | KRW 21.950,00 | -16,54 % | KRW 26.300,00 | KRW 26.900,00 | KRW 21.550,00 | 2,86K |
| 2026-06-09 | KRW 26.300,00 | +9,58 % | KRW 25.200,00 | KRW 29.500,00 | KRW 24.900,00 | 2,86M |
| 2026-06-08 | KRW 24.000,00 | -15,64 % | KRW 25.350,00 | KRW 27.500,00 | KRW 23.375,00 | 1,35M |
| 2026-06-05 | KRW 28.450,00 | -2,07 % | KRW 29.150,00 | KRW 36.500,00 | KRW 27.850,00 | 10,35M |
| 2026-06-04 | KRW 29.050,00 | -0,85 % | KRW 28.000,00 | KRW 31.500,00 | KRW 27.500,00 | 1,54M |
| 2026-06-02 | KRW 29.300,00 | -15,07 % | KRW 35.800,00 | KRW 36.900,00 | KRW 29.300,00 | 2,68M |
| 2026-06-01 | KRW 34.500,00 | -7,01 % | KRW 36.850,00 | KRW 40.850,00 | KRW 33.800,00 | 6,80M |
| 2026-05-29 | KRW 37.100,00 | -10,17 % | KRW 41.550,00 | KRW 43.750,00 | KRW 36.650,00 | 2,62M |
| 2026-05-28 | KRW 41.300,00 | +1,98 % | KRW 43.250,00 | KRW 47.550,00 | KRW 40.450,00 | 7,58M |
| 2026-05-27 | KRW 40.500,00 | -10,00 % | KRW 44.750,00 | KRW 49.950,00 | KRW 40.000,00 | 6,52M |
| 2026-05-26 | KRW 45.000,00 | -3,33 % | KRW 44.150,00 | KRW 49.750,00 | KRW 42.400,00 | 9,60M |
| 2026-05-22 | KRW 46.550,00 | -14,43 % | KRW 54.700,00 | KRW 55.300,00 | KRW 46.450,00 | 5,03M |