QuadMedicine Inc. 464490
KRX · Südkorea · Gesundheitstechnologie
KRW 5.150,00+130,00 (+2,59 %)
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 5.150,00 | +2,59 % | KRW 5.160,00 | KRW 5.400,00 | KRW 4.985,00 | 112,97K |
| 2026-10-01 | KRW 5.020,00 | +6,81 % | KRW 4.880,00 | KRW 5.210,00 | KRW 4.700,00 | 131,53K |
| 2026-09-30 | KRW 4.700,00 | +4,56 % | KRW 4.710,00 | KRW 5.390,00 | KRW 4.545,00 | 196,07K |
| 2026-09-29 | KRW 4.495,00 | -2,71 % | KRW 4.570,00 | KRW 4.635,00 | KRW 4.485,00 | 22,42K |
| 2026-09-28 | KRW 4.620,00 | +3,94 % | KRW 4.565,00 | KRW 4.665,00 | KRW 4.440,00 | 26,71K |
| 2026-09-23 | KRW 4.445,00 | +0,11 % | KRW 4.495,00 | KRW 4.525,00 | KRW 4.405,00 | 9,75K |
| 2026-09-22 | KRW 4.440,00 | +0,57 % | KRW 4.960,00 | KRW 4.960,00 | KRW 4.405,00 | 36,74K |
| 2026-09-21 | KRW 4.415,00 | -2,21 % | KRW 4.515,00 | KRW 4.530,00 | KRW 4.410,00 | 26,44K |
| 2026-09-18 | KRW 4.515,00 | -1,85 % | KRW 4.645,00 | KRW 4.700,00 | KRW 4.510,00 | 18,79K |
| 2026-09-17 | KRW 4.600,00 | +1,32 % | KRW 4.590,00 | KRW 4.750,00 | KRW 4.405,00 | 38,99K |
| 2026-09-16 | KRW 4.540,00 | -3,09 % | KRW 4.685,00 | KRW 4.765,00 | KRW 4.525,00 | 28,46K |
| 2026-09-15 | KRW 4.685,00 | +1,85 % | KRW 4.520,00 | KRW 4.840,00 | KRW 4.520,00 | 37,30K |
| 2026-09-14 | KRW 4.600,00 | -3,56 % | KRW 4.770,00 | KRW 4.770,00 | KRW 4.590,00 | 57,48K |
| 2026-09-11 | KRW 4.770,00 | -1,04 % | KRW 4.820,00 | KRW 4.920,00 | KRW 4.700,00 | 19,03K |
| 2026-09-10 | KRW 4.820,00 | -2,92 % | KRW 4.965,00 | KRW 4.965,00 | KRW 4.745,00 | 29,93K |
| 2026-09-09 | KRW 4.965,00 | -2,65 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.960,00 | 18,83K |
| 2026-09-08 | KRW 5.100,00 | +3,76 % | KRW 4.960,00 | KRW 5.790,00 | KRW 4.915,00 | 127,73K |
| 2026-09-07 | KRW 4.915,00 | +0,41 % | KRW 4.900,00 | KRW 4.950,00 | KRW 4.825,00 | 10,93K |
| 2026-09-04 | KRW 4.895,00 | -0,10 % | KRW 4.770,00 | KRW 4.935,00 | KRW 4.745,00 | 22,47K |
| 2026-09-03 | KRW 4.900,00 | +0,62 % | KRW 5.000,00 | KRW 5.010,00 | KRW 4.775,00 | 20,79K |
| 2026-09-02 | KRW 4.870,00 | -3,75 % | KRW 5.000,00 | KRW 5.100,00 | KRW 4.870,00 | 12,06K |
| 2026-09-01 | KRW 5.060,00 | -0,20 % | KRW 5.160,00 | KRW 5.160,00 | KRW 4.990,00 | 16,42K |
| 2026-08-31 | KRW 5.070,00 | -2,12 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.880,00 | 16,89K |
| 2026-08-28 | KRW 5.180,00 | -4,07 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.150,00 | 14,43K |
| 2026-08-27 | KRW 5.400,00 | +1,50 % | KRW 5.450,00 | KRW 5.500,00 | KRW 5.240,00 | 9,99K |
| 2026-08-26 | KRW 5.320,00 | +3,91 % | KRW 5.030,00 | KRW 5.400,00 | KRW 5.020,00 | 18,29K |
| 2026-08-25 | KRW 5.120,00 | -2,29 % | KRW 5.240,00 | KRW 5.300,00 | KRW 4.860,00 | 27,47K |
| 2026-08-24 | KRW 5.240,00 | +2,34 % | KRW 5.450,00 | KRW 5.450,00 | KRW 5.080,00 | 31,33K |
| 2026-08-21 | KRW 5.120,00 | -6,91 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.100,00 | 47,83K |
| 2026-08-20 | KRW 5.500,00 | +1,85 % | KRW 5.800,00 | KRW 5.800,00 | KRW 5.450,00 | 13,56K |
| 2026-08-19 | KRW 5.400,00 | -2,00 % | KRW 5.260,00 | KRW 5.660,00 | KRW 5.250,00 | 7,36K |
| 2026-08-18 | KRW 5.510,00 | -5,49 % | KRW 5.830,00 | KRW 5.920,00 | KRW 5.470,00 | 36,82K |
| 2026-08-14 | KRW 5.830,00 | -1,35 % | KRW 5.950,00 | KRW 6.060,00 | KRW 5.710,00 | 24,50K |
| 2026-08-13 | KRW 5.910,00 | -3,59 % | KRW 6.130,00 | KRW 6.140,00 | KRW 5.660,00 | 66,95K |
| 2026-08-12 | KRW 6.130,00 | +0,82 % | KRW 6.290,00 | KRW 6.790,00 | KRW 5.980,00 | 133,24K |
| 2026-08-11 | KRW 6.080,00 | -0,33 % | KRW 6.040,00 | KRW 6.370,00 | KRW 5.820,00 | 53,74K |
| 2026-08-10 | KRW 6.100,00 | -0,81 % | KRW 6.150,00 | KRW 6.250,00 | KRW 5.920,00 | 48,85K |
| 2026-08-07 | KRW 6.150,00 | +3,71 % | KRW 5.930,00 | KRW 6.170,00 | KRW 5.870,00 | 30,31K |
| 2026-08-06 | KRW 5.930,00 | +1,02 % | KRW 6.050,00 | KRW 6.150,00 | KRW 5.820,00 | 22,05K |
| 2026-08-05 | KRW 5.870,00 | +0,34 % | KRW 6.060,00 | KRW 6.120,00 | KRW 5.860,00 | 28,83K |
| 2026-08-04 | KRW 5.850,00 | +2,27 % | KRW 5.720,00 | KRW 6.070,00 | KRW 5.720,00 | 23,59K |
| 2026-08-03 | KRW 5.720,00 | +3,81 % | KRW 5.510,00 | KRW 5.890,00 | KRW 5.380,00 | 19,46K |
| 2026-07-31 | KRW 5.510,00 | +9,76 % | KRW 5.020,00 | KRW 5.520,00 | KRW 5.020,00 | 25,48K |
| 2026-07-30 | KRW 5.020,00 | +0,60 % | KRW 4.740,00 | KRW 5.190,00 | KRW 4.740,00 | 24,22K |
| 2026-07-29 | KRW 4.990,00 | -8,94 % | KRW 5.300,00 | KRW 5.740,00 | KRW 4.735,00 | 67,27K |
| 2026-07-28 | KRW 5.480,00 | -9,12 % | KRW 5.750,00 | KRW 6.130,00 | KRW 5.360,00 | 35,27K |
| 2026-07-27 | KRW 6.030,00 | +5,60 % | KRW 6.140,00 | KRW 6.140,00 | KRW 5.760,00 | 15,14K |
| 2026-07-24 | KRW 5.710,00 | -2,73 % | KRW 5.830,00 | KRW 6.070,00 | KRW 5.660,00 | 20,59K |
| 2026-07-23 | KRW 5.870,00 | +6,73 % | KRW 5.660,00 | KRW 5.970,00 | KRW 5.550,00 | 17,67K |
| 2026-07-22 | KRW 5.500,00 | -2,14 % | KRW 5.580,00 | KRW 6.000,00 | KRW 5.500,00 | 39,00K |
| 2026-07-21 | KRW 5.620,00 | -5,39 % | KRW 5.940,00 | KRW 6.020,00 | KRW 5.500,00 | 31,27K |
| 2026-07-20 | KRW 5.940,00 | -1,00 % | KRW 6.000,00 | KRW 6.010,00 | KRW 5.550,00 | 23,96K |
| 2026-07-16 | KRW 6.000,00 | +3,45 % | KRW 5.750,00 | KRW 6.130,00 | KRW 5.680,00 | 28,94K |
| 2026-07-15 | KRW 5.800,00 | +7,41 % | KRW 5.430,00 | KRW 6.100,00 | KRW 5.430,00 | 54,03K |
| 2026-07-14 | KRW 5.400,00 | -3,74 % | KRW 5.500,00 | KRW 5.770,00 | KRW 5.200,00 | 40,84K |
| 2026-07-13 | KRW 5.610,00 | -2,77 % | KRW 5.520,00 | KRW 6.070,00 | KRW 5.370,00 | 58,79K |
| 2026-07-10 | KRW 5.770,00 | +8,05 % | KRW 5.240,00 | KRW 5.790,00 | KRW 5.230,00 | 36,27K |
| 2026-07-09 | KRW 5.340,00 | -1,66 % | KRW 5.250,00 | KRW 5.570,00 | KRW 5.220,00 | 19,85K |
| 2026-07-08 | KRW 5.430,00 | -6,06 % | KRW 5.660,00 | KRW 5.660,00 | KRW 5.310,00 | 39,52K |
| 2026-07-07 | KRW 5.780,00 | -1,70 % | KRW 5.840,00 | KRW 5.990,00 | KRW 5.450,00 | 39,71K |
| 2026-07-06 | KRW 5.880,00 | -1,84 % | KRW 5.770,00 | KRW 6.100,00 | KRW 5.460,00 | 43,69K |
| 2026-07-03 | KRW 5.990,00 | +3,81 % | KRW 5.740,00 | KRW 6.000,00 | KRW 5.520,00 | 17,16K |
| 2026-07-02 | KRW 5.770,00 | -8,27 % | KRW 6.490,00 | KRW 6.490,00 | KRW 5.620,00 | 55,53K |
| 2026-07-01 | KRW 6.290,00 | +5,01 % | KRW 5.990,00 | KRW 6.390,00 | KRW 5.850,00 | 20,98K |
| 2026-06-30 | KRW 5.990,00 | -6,84 % | KRW 6.650,00 | KRW 6.650,00 | KRW 5.960,00 | 31,70K |
| 2026-06-29 | KRW 6.430,00 | +16,70 % | KRW 5.470,00 | KRW 6.480,00 | KRW 5.470,00 | 49,60K |
| 2026-06-26 | KRW 5.510,00 | -6,61 % | KRW 5.870,00 | KRW 5.870,00 | KRW 5.290,00 | 67,20K |
| 2026-06-25 | KRW 5.900,00 | -5,90 % | KRW 6.120,00 | KRW 6.360,00 | KRW 5.740,00 | 64,29K |
| 2026-06-24 | KRW 6.270,00 | +4,15 % | KRW 5.930,00 | KRW 6.500,00 | KRW 5.930,00 | 79,96K |
| 2026-06-23 | KRW 6.020,00 | -13,88 % | KRW 6.850,00 | KRW 7.000,00 | KRW 6.000,00 | 116,44K |
| 2026-06-22 | KRW 6.990,00 | +0,14 % | KRW 6.930,00 | KRW 7.150,00 | KRW 6.700,00 | 66,69K |
| 2026-06-19 | KRW 6.980,00 | -4,51 % | KRW 7.390,00 | KRW 7.420,00 | KRW 6.790,00 | 86,93K |
| 2026-06-18 | KRW 7.310,00 | -9,42 % | KRW 7.990,00 | KRW 8.220,00 | KRW 7.300,00 | 75,36K |
| 2026-06-17 | KRW 8.070,00 | +2,54 % | KRW 8.010,00 | KRW 8.330,00 | KRW 7.650,00 | 55,95K |
| 2026-06-16 | KRW 7.870,00 | +1,81 % | KRW 7.720,00 | KRW 8.000,00 | KRW 7.620,00 | 23,97K |
| 2026-06-15 | KRW 7.730,00 | -0,90 % | KRW 7.990,00 | KRW 8.120,00 | KRW 7.620,00 | 42,85K |
| 2026-06-12 | KRW 7.800,00 | +0,26 % | KRW 7.790,00 | KRW 8.140,00 | KRW 7.620,00 | 43,17K |
| 2026-06-11 | KRW 7.780,00 | -1,27 % | KRW 7.990,00 | KRW 7.990,00 | KRW 7.440,00 | 25,74K |
| 2026-06-10 | KRW 7.880,00 | +3,28 % | KRW 7.350,00 | KRW 8.040,00 | KRW 7.350,00 | 1 |
| 2026-06-09 | KRW 7.630,00 | +1,73 % | KRW 7.420,00 | KRW 8.100,00 | KRW 7.420,00 | 49,25K |
| 2026-06-08 | KRW 7.500,00 | -8,76 % | KRW 7.400,00 | KRW 8.000,00 | KRW 7.250,00 | 90,74K |
| 2026-06-05 | KRW 8.220,00 | +0,12 % | KRW 8.210,00 | KRW 8.700,00 | KRW 8.040,00 | 69,46K |
| 2026-06-04 | KRW 8.210,00 | -2,38 % | KRW 8.330,00 | KRW 8.670,00 | KRW 8.150,00 | 55,41K |
| 2026-06-02 | KRW 8.410,00 | -0,71 % | KRW 7.950,00 | KRW 8.520,00 | KRW 7.950,00 | 88,63K |
| 2026-06-01 | KRW 8.470,00 | -7,03 % | KRW 9.110,00 | KRW 9.110,00 | KRW 8.220,00 | 140,59K |
| 2026-05-29 | KRW 9.110,00 | -3,60 % | KRW 9.280,00 | KRW 9.460,00 | KRW 8.510,00 | 123,92K |
| 2026-05-28 | KRW 9.450,00 | -3,96 % | KRW 9.650,00 | KRW 10.000,00 | KRW 9.150,00 | 91,18K |
| 2026-05-27 | KRW 9.840,00 | -2,57 % | KRW 9.990,00 | KRW 10.190,00 | KRW 9.680,00 | 69,03K |
| 2026-05-26 | KRW 10.100,00 | -3,44 % | KRW 10.550,00 | KRW 11.000,00 | KRW 9.990,00 | 103,32K |
| 2026-05-22 | KRW 10.460,00 | +5,87 % | KRW 9.970,00 | KRW 10.710,00 | KRW 9.970,00 | 64,44K |