Cellromax Science Co., Ltd. 471820
KRX · Südkorea · Gesundheitstechnologie
KRW 4.120,00+100,00 (+2,49 %)
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 4.120,00 | +2,49 % | KRW 4.015,00 | KRW 4.335,00 | KRW 4.000,00 | 22,48K |
| 2026-10-01 | KRW 4.020,00 | +0,37 % | KRW 4.010,00 | KRW 4.050,00 | KRW 3.910,00 | 9,83K |
| 2026-09-30 | KRW 4.005,00 | -0,62 % | KRW 4.030,00 | KRW 4.080,00 | KRW 3.980,00 | 2,74K |
| 2026-09-29 | KRW 4.030,00 | 0,00 % | KRW 4.050,00 | KRW 4.115,00 | KRW 3.980,00 | 4,24K |
| 2026-09-28 | KRW 4.030,00 | +0,25 % | KRW 4.000,00 | KRW 4.130,00 | KRW 3.985,00 | 2,77K |
| 2026-09-23 | KRW 4.020,00 | -0,37 % | KRW 4.035,00 | KRW 4.150,00 | KRW 3.985,00 | 437 |
| 2026-09-22 | KRW 4.035,00 | -0,37 % | KRW 3.995,00 | KRW 4.080,00 | KRW 3.990,00 | 607 |
| 2026-09-21 | KRW 4.050,00 | +1,12 % | KRW 4.005,00 | KRW 4.120,00 | KRW 3.950,00 | 3,80K |
| 2026-09-18 | KRW 4.005,00 | -0,62 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.995,00 | 2,09K |
| 2026-09-17 | KRW 4.030,00 | +2,28 % | KRW 3.940,00 | KRW 4.030,00 | KRW 3.935,00 | 7,34K |
| 2026-09-16 | KRW 3.940,00 | -0,38 % | KRW 4.015,00 | KRW 4.065,00 | KRW 3.925,00 | 502 |
| 2026-09-15 | KRW 3.955,00 | +0,25 % | KRW 4.040,00 | KRW 4.040,00 | KRW 3.880,00 | 2,37K |
| 2026-09-14 | KRW 3.945,00 | -2,23 % | KRW 4.035,00 | KRW 4.075,00 | KRW 3.930,00 | 8,80K |
| 2026-09-11 | KRW 4.035,00 | +3,33 % | KRW 3.860,00 | KRW 4.070,00 | KRW 3.815,00 | 928 |
| 2026-09-10 | KRW 3.905,00 | -3,22 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.875,00 | 10,67K |
| 2026-09-09 | KRW 4.035,00 | -0,49 % | KRW 4.200,00 | KRW 4.200,00 | KRW 3.975,00 | 7,25K |
| 2026-09-08 | KRW 4.055,00 | -0,86 % | KRW 4.070,00 | KRW 4.095,00 | KRW 4.000,00 | 2,09K |
| 2026-09-07 | KRW 4.090,00 | +0,86 % | KRW 4.055,00 | KRW 4.120,00 | KRW 3.975,00 | 610 |
| 2026-09-04 | KRW 4.055,00 | -0,98 % | KRW 4.095,00 | KRW 4.095,00 | KRW 4.000,00 | 946 |
| 2026-09-03 | KRW 4.095,00 | +0,49 % | KRW 4.080,00 | KRW 4.095,00 | KRW 3.925,00 | 2,10K |
| 2026-09-02 | KRW 4.075,00 | +0,25 % | KRW 4.060,00 | KRW 4.170,00 | KRW 4.000,00 | 1,59K |
| 2026-09-01 | KRW 4.065,00 | -0,97 % | KRW 4.040,00 | KRW 4.180,00 | KRW 4.040,00 | 1,76K |
| 2026-08-31 | KRW 4.105,00 | -0,97 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.015,00 | 1,68K |
| 2026-08-28 | KRW 4.145,00 | +1,10 % | KRW 4.090,00 | KRW 4.185,00 | KRW 4.085,00 | 1,48K |
| 2026-08-27 | KRW 4.100,00 | +0,37 % | KRW 4.075,00 | KRW 4.100,00 | KRW 4.015,00 | 838 |
| 2026-08-26 | KRW 4.085,00 | -0,37 % | KRW 4.100,00 | KRW 4.190,00 | KRW 4.085,00 | 418 |
| 2026-08-25 | KRW 4.100,00 | -0,12 % | KRW 4.085,00 | KRW 4.170,00 | KRW 4.030,00 | 477 |
| 2026-08-24 | KRW 4.105,00 | +0,12 % | KRW 4.100,00 | KRW 4.135,00 | KRW 4.000,00 | 656 |
| 2026-08-21 | KRW 4.100,00 | +0,49 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.050,00 | 2,38K |
| 2026-08-20 | KRW 4.080,00 | -1,69 % | KRW 4.155,00 | KRW 4.155,00 | KRW 4.000,00 | 1,76K |
| 2026-08-19 | KRW 4.150,00 | +1,72 % | KRW 3.920,00 | KRW 4.150,00 | KRW 3.920,00 | 1,74K |
| 2026-08-18 | KRW 4.080,00 | -0,97 % | KRW 4.095,00 | KRW 4.160,00 | KRW 4.020,00 | 852 |
| 2026-08-14 | KRW 4.120,00 | +0,24 % | KRW 4.255,00 | KRW 4.255,00 | KRW 4.020,00 | 1,11K |
| 2026-08-13 | KRW 4.110,00 | -0,12 % | KRW 4.115,00 | KRW 4.275,00 | KRW 4.105,00 | 3,16K |
| 2026-08-12 | KRW 4.115,00 | +0,12 % | KRW 4.110,00 | KRW 4.235,00 | KRW 4.105,00 | 1,81K |
| 2026-08-11 | KRW 4.110,00 | -0,60 % | KRW 4.130,00 | KRW 4.230,00 | KRW 4.030,00 | 10,28K |
| 2026-08-10 | KRW 4.135,00 | +0,61 % | KRW 4.125,00 | KRW 4.180,00 | KRW 4.010,00 | 6,32K |
| 2026-08-07 | KRW 4.110,00 | +0,49 % | KRW 4.085,00 | KRW 4.155,00 | KRW 4.050,00 | 3,35K |
| 2026-08-06 | KRW 4.090,00 | +0,25 % | KRW 4.160,00 | KRW 4.160,00 | KRW 4.040,00 | 441 |
| 2026-08-05 | KRW 4.080,00 | +0,37 % | KRW 4.185,00 | KRW 4.185,00 | KRW 4.045,00 | 1,36K |
| 2026-08-04 | KRW 4.065,00 | +0,25 % | KRW 4.020,00 | KRW 4.130,00 | KRW 3.935,00 | 8,66K |
| 2026-08-03 | KRW 4.055,00 | -0,37 % | KRW 4.075,00 | KRW 4.130,00 | KRW 3.905,00 | 1,97K |
| 2026-07-31 | KRW 4.070,00 | +8,24 % | KRW 3.865,00 | KRW 4.085,00 | KRW 3.865,00 | 4,24K |
| 2026-07-30 | KRW 3.760,00 | +1,21 % | KRW 3.410,00 | KRW 3.810,00 | KRW 3.410,00 | 28,49K |
| 2026-07-29 | KRW 3.715,00 | -6,78 % | KRW 3.985,00 | KRW 4.050,00 | KRW 3.690,00 | 16,29K |
| 2026-07-28 | KRW 3.985,00 | -3,16 % | KRW 4.140,00 | KRW 4.140,00 | KRW 3.985,00 | 1,34K |
| 2026-07-27 | KRW 4.115,00 | +1,35 % | KRW 4.180,00 | KRW 4.180,00 | KRW 3.960,00 | 1,83K |
| 2026-07-24 | KRW 4.060,00 | -0,73 % | KRW 4.005,00 | KRW 4.095,00 | KRW 3.995,00 | 7,28K |
| 2026-07-23 | KRW 4.090,00 | -0,73 % | KRW 4.140,00 | KRW 4.140,00 | KRW 4.010,00 | 3,76K |
| 2026-07-22 | KRW 4.120,00 | +1,35 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.080,00 | 1,92K |
| 2026-07-21 | KRW 4.065,00 | +3,04 % | KRW 4.085,00 | KRW 4.180,00 | KRW 3.945,00 | 2,22K |
| 2026-07-20 | KRW 3.945,00 | -7,83 % | KRW 4.255,00 | KRW 4.255,00 | KRW 3.945,00 | 5,13K |
| 2026-07-16 | KRW 4.280,00 | -0,81 % | KRW 4.290,00 | KRW 4.295,00 | KRW 4.225,00 | 273 |
| 2026-07-15 | KRW 4.315,00 | +4,99 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.125,00 | 903 |
| 2026-07-14 | KRW 4.110,00 | -6,91 % | KRW 4.410,00 | KRW 4.410,00 | KRW 4.055,00 | 24,17K |
| 2026-07-13 | KRW 4.415,00 | +1,73 % | KRW 4.340,00 | KRW 4.430,00 | KRW 4.210,00 | 2,43K |
| 2026-07-10 | KRW 4.340,00 | +3,33 % | KRW 4.165,00 | KRW 4.365,00 | KRW 4.165,00 | 4,94K |
| 2026-07-09 | KRW 4.200,00 | -1,52 % | KRW 4.230,00 | KRW 4.400,00 | KRW 4.150,00 | 4,02K |
| 2026-07-08 | KRW 4.265,00 | -2,85 % | KRW 4.395,00 | KRW 4.665,00 | KRW 4.125,00 | 12,68K |
| 2026-07-07 | KRW 4.390,00 | -2,34 % | KRW 4.460,00 | KRW 4.565,00 | KRW 4.390,00 | 1,93K |
| 2026-07-06 | KRW 4.495,00 | +0,22 % | KRW 4.500,00 | KRW 4.635,00 | KRW 4.485,00 | 2,10K |
| 2026-07-03 | KRW 4.485,00 | -0,22 % | KRW 4.490,00 | KRW 4.535,00 | KRW 4.355,00 | 2,98K |
| 2026-07-02 | KRW 4.495,00 | +1,01 % | KRW 4.435,00 | KRW 4.600,00 | KRW 4.270,00 | 8,49K |
| 2026-07-01 | KRW 4.450,00 | 0,00 % | KRW 4.445,00 | KRW 4.570,00 | KRW 4.300,00 | 12,30K |
| 2026-06-30 | KRW 4.450,00 | +0,11 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.385,00 | 2,21K |
| 2026-06-29 | KRW 4.445,00 | +2,42 % | KRW 4.180,00 | KRW 4.510,00 | KRW 4.180,00 | 9,61K |
| 2026-06-26 | KRW 4.340,00 | -0,80 % | KRW 4.340,00 | KRW 4.375,00 | KRW 4.150,00 | 10,42K |
| 2026-06-25 | KRW 4.375,00 | -2,78 % | KRW 4.465,00 | KRW 4.560,00 | KRW 4.375,00 | 2,78K |
| 2026-06-24 | KRW 4.500,00 | -0,66 % | KRW 4.530,00 | KRW 4.585,00 | KRW 4.380,00 | 8,44K |
| 2026-06-23 | KRW 4.530,00 | +0,11 % | KRW 4.520,00 | KRW 4.650,00 | KRW 4.330,00 | 10,48K |
| 2026-06-22 | KRW 4.525,00 | -1,63 % | KRW 4.595,00 | KRW 4.600,00 | KRW 4.400,00 | 5,39K |
| 2026-06-19 | KRW 4.600,00 | -0,33 % | KRW 4.605,00 | KRW 4.605,00 | KRW 4.475,00 | 10,83K |
| 2026-06-18 | KRW 4.615,00 | 0,00 % | KRW 4.555,00 | KRW 4.630,00 | KRW 4.480,00 | 8,02K |
| 2026-06-17 | KRW 4.615,00 | -1,49 % | KRW 4.635,00 | KRW 4.705,00 | KRW 4.570,00 | 31,43K |
| 2026-06-16 | KRW 4.685,00 | +0,75 % | KRW 4.620,00 | KRW 4.750,00 | KRW 4.590,00 | 2,31K |
| 2026-06-15 | KRW 4.650,00 | 0,00 % | KRW 4.650,00 | KRW 4.660,00 | KRW 4.605,00 | 5,56K |
| 2026-06-12 | KRW 4.650,00 | +1,31 % | KRW 4.555,00 | KRW 4.775,00 | KRW 4.555,00 | 5,43K |
| 2026-06-11 | KRW 4.590,00 | 0,00 % | KRW 4.595,00 | KRW 4.730,00 | KRW 4.570,00 | 5,11K |
| 2026-06-10 | KRW 4.590,00 | -0,65 % | KRW 4.650,00 | KRW 4.755,00 | KRW 4.550,00 | 18 |
| 2026-06-09 | KRW 4.620,00 | -0,86 % | KRW 4.625,00 | KRW 4.730,00 | KRW 4.615,00 | 12,08K |
| 2026-06-08 | KRW 4.660,00 | -1,58 % | KRW 4.600,00 | KRW 4.735,00 | KRW 4.135,00 | 20,01K |
| 2026-06-05 | KRW 4.735,00 | -2,57 % | KRW 4.810,00 | KRW 4.820,00 | KRW 4.730,00 | 11,98K |
| 2026-06-04 | KRW 4.860,00 | +2,21 % | KRW 4.615,00 | KRW 5.050,00 | KRW 4.615,00 | 22,69K |
| 2026-06-02 | KRW 4.755,00 | -0,11 % | KRW 4.730,00 | KRW 4.935,00 | KRW 4.660,00 | 53,36K |
| 2026-06-01 | KRW 4.760,00 | +0,63 % | KRW 4.695,00 | KRW 4.845,00 | KRW 4.630,00 | 34,50K |
| 2026-05-29 | KRW 4.730,00 | -0,53 % | KRW 4.760,00 | KRW 4.850,00 | KRW 4.665,00 | 23,27K |
| 2026-05-28 | KRW 4.755,00 | -2,06 % | KRW 4.855,00 | KRW 4.855,00 | KRW 4.715,00 | 26,05K |
| 2026-05-27 | KRW 4.855,00 | 0,00 % | KRW 4.850,00 | KRW 4.895,00 | KRW 4.825,00 | 22,90K |
| 2026-05-26 | KRW 4.855,00 | +0,10 % | KRW 4.965,00 | KRW 4.965,00 | KRW 4.850,00 | 12,37K |
| 2026-05-22 | KRW 4.850,00 | +0,94 % | KRW 4.805,00 | KRW 4.940,00 | KRW 4.805,00 | 28,97K |