LaMeditech Co. Ltd. 462510
KRX · Südkorea · Gesundheitstechnologie
KRW 3.545,00-135,00 (-3,67 %)
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 3.545,00 | -3,67 % | KRW 3.640,00 | KRW 3.650,00 | KRW 3.460,00 | 81,72K |
| 2026-10-01 | KRW 3.680,00 | +1,94 % | KRW 3.670,00 | KRW 3.790,00 | KRW 3.440,00 | 196,42K |
| 2026-09-30 | KRW 3.610,00 | -10,53 % | KRW 4.285,00 | KRW 4.285,00 | KRW 3.605,00 | 898,93K |
| 2026-09-29 | KRW 4.035,00 | +29,95 % | KRW 3.180,00 | KRW 4.035,00 |
| KRW 3.115,00 |
| 831,01K |
| 2026-09-28 | KRW 3.105,00 | +14,15 % | KRW 2.875,00 | KRW 3.340,00 | KRW 2.720,00 | 260,60K |
| 2026-09-23 | KRW 2.720,00 | +3,03 % | KRW 2.660,00 | KRW 2.735,00 | KRW 2.595,00 | 12,14K |
| 2026-09-22 | KRW 2.640,00 | -2,40 % | KRW 2.710,00 | KRW 2.745,00 | KRW 2.595,00 | 19,86K |
| 2026-09-21 | KRW 2.705,00 | +0,74 % | KRW 2.680,00 | KRW 2.800,00 | KRW 2.635,00 | 13,21K |
| 2026-09-18 | KRW 2.685,00 | -2,36 % | KRW 2.750,00 | KRW 2.825,00 | KRW 2.655,00 | 18,69K |
| 2026-09-17 | KRW 2.750,00 | -2,83 % | KRW 2.800,00 | KRW 2.885,00 | KRW 2.700,00 | 25,32K |
| 2026-09-16 | KRW 2.830,00 | +10,98 % | KRW 2.550,00 | KRW 3.200,00 | KRW 2.550,00 | 254,18K |
| 2026-09-15 | KRW 2.550,00 | -0,97 % | KRW 2.575,00 | KRW 2.735,00 | KRW 2.530,00 | 28,41K |
| 2026-09-14 | KRW 2.575,00 | -2,65 % | KRW 2.645,00 | KRW 2.660,00 | KRW 2.500,00 | 7,07K |
| 2026-09-11 | KRW 2.645,00 | +0,76 % | KRW 2.625,00 | KRW 2.785,00 | KRW 2.550,00 | 7,85K |
| 2026-09-10 | KRW 2.625,00 | -0,57 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.580,00 | 4,57K |
| 2026-09-09 | KRW 2.640,00 | +2,13 % | KRW 2.555,00 | KRW 2.725,00 | KRW 2.550,00 | 24,24K |
| 2026-09-08 | KRW 2.585,00 | -0,77 % | KRW 2.605,00 | KRW 2.640,00 | KRW 2.500,00 | 9,23K |
| 2026-09-07 | KRW 2.605,00 | -2,25 % | KRW 2.685,00 | KRW 2.705,00 | KRW 2.545,00 | 20,31K |
| 2026-09-04 | KRW 2.665,00 | +2,11 % | KRW 2.610,00 | KRW 2.700,00 | KRW 2.610,00 | 6,53K |
| 2026-09-03 | KRW 2.610,00 | -5,26 % | KRW 2.755,00 | KRW 2.775,00 | KRW 2.590,00 | 27,81K |
| 2026-09-02 | KRW 2.755,00 | -2,99 % | KRW 2.865,00 | KRW 2.910,00 | KRW 2.745,00 | 9,67K |
| 2026-09-01 | KRW 2.840,00 | -1,05 % | KRW 2.880,00 | KRW 3.000,00 | KRW 2.780,00 | 9,52K |
| 2026-08-31 | KRW 2.870,00 | 0,00 % | KRW 2.870,00 | KRW 2.910,00 | KRW 2.785,00 | 4,45K |
| 2026-08-28 | KRW 2.870,00 | +0,53 % | KRW 2.900,00 | KRW 2.975,00 | KRW 2.815,00 | 6,78K |
| 2026-08-27 | KRW 2.855,00 | -0,52 % | KRW 2.880,00 | KRW 2.900,00 | KRW 2.810,00 | 5,01K |
| 2026-08-26 | KRW 2.870,00 | +3,24 % | KRW 2.835,00 | KRW 2.930,00 | KRW 2.780,00 | 9,78K |
| 2026-08-25 | KRW 2.780,00 | -6,24 % | KRW 2.965,00 | KRW 2.965,00 | KRW 2.755,00 | 16,52K |
| 2026-08-24 | KRW 2.965,00 | +2,24 % | KRW 2.900,00 | KRW 3.000,00 | KRW 2.760,00 | 18,40K |
| 2026-08-21 | KRW 2.900,00 | +0,69 % | KRW 2.815,00 | KRW 3.195,00 | KRW 2.815,00 | 84,45K |
| 2026-08-20 | KRW 2.880,00 | +0,70 % | KRW 2.860,00 | KRW 2.980,00 | KRW 2.850,00 | 25,12K |
| 2026-08-19 | KRW 2.860,00 | 0,00 % | KRW 2.835,00 | KRW 2.915,00 | KRW 2.715,00 | 8,57K |
| 2026-08-18 | KRW 2.860,00 | -3,38 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.665,00 | 83,63K |
| 2026-08-14 | KRW 2.960,00 | +0,34 % | KRW 2.950,00 | KRW 3.050,00 | KRW 2.920,00 | 14,75K |
| 2026-08-13 | KRW 2.950,00 | -1,34 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.890,00 | 11,97K |
| 2026-08-12 | KRW 2.990,00 | +7,94 % | KRW 2.750,00 | KRW 2.990,00 | KRW 2.685,00 | 65,66K |
| 2026-08-11 | KRW 2.770,00 | -0,54 % | KRW 2.785,00 | KRW 2.870,00 | KRW 2.755,00 | 67,20K |
| 2026-08-10 | KRW 2.785,00 | +0,54 % | KRW 2.775,00 | KRW 2.840,00 | KRW 2.757,00 | 41,11K |
| 2026-08-07 | KRW 2.770,00 | -0,36 % | KRW 2.760,00 | KRW 2.790,00 | KRW 2.740,00 | 8,05K |
| 2026-08-06 | KRW 2.780,00 | -0,18 % | KRW 2.775,00 | KRW 2.840,00 | KRW 2.700,00 | 11,74K |
| 2026-08-05 | KRW 2.785,00 | +0,91 % | KRW 2.750,00 | KRW 2.815,00 | KRW 2.710,00 | 15,69K |
| 2026-08-04 | KRW 2.760,00 | +0,55 % | KRW 2.610,00 | KRW 2.785,00 | KRW 2.610,00 | 26,18K |
| 2026-08-03 | KRW 2.745,00 | +0,92 % | KRW 2.720,00 | KRW 2.780,00 | KRW 2.665,00 | 37,08K |
| 2026-07-31 | KRW 2.720,00 | +5,63 % | KRW 2.575,00 | KRW 2.740,00 | KRW 2.575,00 | 52,93K |
| 2026-07-30 | KRW 2.575,00 | +0,59 % | KRW 2.500,00 | KRW 2.740,00 | KRW 2.500,00 | 16,66K |
| 2026-07-29 | KRW 2.560,00 | -1,73 % | KRW 2.615,00 | KRW 2.870,00 | KRW 2.430,00 | 38,86K |
| 2026-07-28 | KRW 2.605,00 | -7,13 % | KRW 2.860,00 | KRW 2.860,00 | KRW 2.560,00 | 14,76K |
| 2026-07-27 | KRW 2.805,00 | -1,23 % | KRW 2.845,00 | KRW 2.895,00 | KRW 2.805,00 | 18,31K |
| 2026-07-24 | KRW 2.840,00 | +0,53 % | KRW 2.750,00 | KRW 2.855,00 | KRW 2.750,00 | 35,59K |
| 2026-07-23 | KRW 2.825,00 | +2,73 % | KRW 2.750,00 | KRW 2.870,00 | KRW 2.690,00 | 29,97K |
| 2026-07-22 | KRW 2.750,00 | -4,18 % | KRW 2.850,00 | KRW 2.970,00 | KRW 2.700,00 | 86,91K |
| 2026-07-21 | KRW 2.870,00 | +1,23 % | KRW 2.780,00 | KRW 2.975,00 | KRW 2.690,00 | 12,19K |
| 2026-07-20 | KRW 2.835,00 | -1,39 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.775,00 | 9,68K |
| 2026-07-16 | KRW 2.875,00 | +0,70 % | KRW 2.965,00 | KRW 2.965,00 | KRW 2.790,00 | 8,80K |
| 2026-07-15 | KRW 2.855,00 | +1,60 % | KRW 2.870,00 | KRW 2.885,00 | KRW 2.795,00 | 14,22K |
| 2026-07-14 | KRW 2.810,00 | +2,93 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.645,00 | 15,19K |
| 2026-07-13 | KRW 2.730,00 | -3,70 % | KRW 2.835,00 | KRW 2.970,00 | KRW 2.730,00 | 15,56K |
| 2026-07-10 | KRW 2.835,00 | +5,19 % | KRW 2.720,00 | KRW 2.845,00 | KRW 2.700,00 | 10,42K |
| 2026-07-09 | KRW 2.695,00 | -1,46 % | KRW 2.715,00 | KRW 2.795,00 | KRW 2.650,00 | 24,32K |
| 2026-07-08 | KRW 2.735,00 | -5,20 % | KRW 2.885,00 | KRW 2.970,00 | KRW 2.660,00 | 18,61K |
| 2026-07-07 | KRW 2.885,00 | +4,34 % | KRW 2.765,00 | KRW 3.000,00 | KRW 2.760,00 | 13,13K |
| 2026-07-06 | KRW 2.765,00 | -1,25 % | KRW 2.805,00 | KRW 2.850,00 | KRW 2.760,00 | 9,84K |
| 2026-07-03 | KRW 2.800,00 | +3,32 % | KRW 2.710,00 | KRW 2.820,00 | KRW 2.625,00 | 7,99K |
| 2026-07-02 | KRW 2.710,00 | -5,57 % | KRW 2.850,00 | KRW 2.970,00 | KRW 2.675,00 | 10,91K |
| 2026-07-01 | KRW 2.870,00 | +6,89 % | KRW 2.720,00 | KRW 2.890,00 | KRW 2.615,00 | 14,13K |
| 2026-06-30 | KRW 2.685,00 | -1,10 % | KRW 2.715,00 | KRW 2.860,00 | KRW 2.650,00 | 16,19K |
| 2026-06-29 | KRW 2.715,00 | +6,05 % | KRW 2.560,00 | KRW 2.805,00 | KRW 2.560,00 | 23,93K |
| 2026-06-26 | KRW 2.560,00 | -3,40 % | KRW 2.655,00 | KRW 2.715,00 | KRW 2.290,00 | 63,40K |
| 2026-06-25 | KRW 2.650,00 | -8,46 % | KRW 2.895,00 | KRW 2.980,00 | KRW 2.610,00 | 56,78K |
| 2026-06-24 | KRW 2.895,00 | -0,52 % | KRW 2.890,00 | KRW 3.030,00 | KRW 2.805,00 | 43,04K |
| 2026-06-23 | KRW 2.910,00 | -12,87 % | KRW 3.410,00 | KRW 3.420,00 | KRW 2.900,00 | 124,50K |
| 2026-06-22 | KRW 3.340,00 | +5,53 % | KRW 3.020,00 | KRW 4.110,00 | KRW 2.960,00 | 669,07K |
| 2026-06-19 | KRW 3.165,00 | -2,31 % | KRW 3.215,00 | KRW 3.220,00 | KRW 3.010,00 | 45,77K |
| 2026-06-18 | KRW 3.240,00 | +0,15 % | KRW 3.235,00 | KRW 3.270,00 | KRW 3.100,00 | 19,49K |
| 2026-06-17 | KRW 3.235,00 | +2,37 % | KRW 3.135,00 | KRW 3.350,00 | KRW 3.135,00 | 28,56K |
| 2026-06-16 | KRW 3.160,00 | -0,16 % | KRW 3.165,00 | KRW 3.195,00 | KRW 3.040,00 | 20,63K |
| 2026-06-15 | KRW 3.165,00 | +0,64 % | KRW 3.310,00 | KRW 3.370,00 | KRW 3.100,00 | 28,59K |
| 2026-06-12 | KRW 3.145,00 | +6,07 % | KRW 2.965,00 | KRW 3.180,00 | KRW 2.965,00 | 25,39K |
| 2026-06-11 | KRW 2.965,00 | +0,17 % | KRW 2.885,00 | KRW 2.995,00 | KRW 2.775,00 | 22,41K |
| 2026-06-10 | KRW 2.960,00 | -2,63 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.910,00 | 14,56K |
| 2026-06-09 | KRW 3.040,00 | +1,33 % | KRW 3.015,00 | KRW 3.180,00 | KRW 3.000,00 | 64,51K |
| 2026-06-08 | KRW 3.000,00 | -7,98 % | KRW 3.005,00 | KRW 3.190,00 | KRW 2.810,00 | 56,13K |
| 2026-06-05 | KRW 3.260,00 | -2,54 % | KRW 3.320,00 | KRW 3.340,00 | KRW 3.125,00 | 23,12K |
| 2026-06-04 | KRW 3.345,00 | +4,04 % | KRW 3.200,00 | KRW 3.390,00 | KRW 3.200,00 | 25,07K |
| 2026-06-02 | KRW 3.215,00 | -2,28 % | KRW 3.290,00 | KRW 3.290,00 | KRW 3.050,00 | 46,30K |
| 2026-06-01 | KRW 3.290,00 | -9,12 % | KRW 3.620,00 | KRW 3.620,00 | KRW 3.270,00 | 89,88K |
| 2026-05-29 | KRW 3.620,00 | -4,11 % | KRW 3.780,00 | KRW 3.785,00 | KRW 3.500,00 | 72,85K |
| 2026-05-28 | KRW 3.775,00 | -5,27 % | KRW 3.955,00 | KRW 4.050,00 | KRW 3.675,00 | 67,75K |
| 2026-05-27 | KRW 3.985,00 | -2,80 % | KRW 4.100,00 | KRW 4.105,00 | KRW 3.920,00 | 41,79K |
| 2026-05-26 | KRW 4.100,00 | -1,32 % | KRW 4.155,00 | KRW 4.260,00 | KRW 4.095,00 | 42,40K |
| 2026-05-22 | KRW 4.155,00 | +1,84 % | KRW 4.080,00 | KRW 4.210,00 | KRW 3.880,00 | 33,98K |