Livsmed Inc. 491000
KRX · Südkorea · Gesundheitstechnologie
KRW 36.700,00+6.050,00 (+19,74 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 36.700,00 | +19,74 % | KRW 30.550,00 | KRW 37.850,00 | KRW 30.150,00 | 639,82K |
| 2026-09-30 | KRW 30.650,00 | +1,16 % | KRW 30.200,00 | KRW 31.150,00 | KRW 29.850,00 | 89,43K |
| 2026-09-29 | KRW 30.300,00 | +0,83 % | KRW 30.050,00 | KRW 30.750,00 | KRW 29.050,00 | 77,15K |
| 2026-09-28 | KRW 30.050,00 | -0,50 % | KRW 30.300,00 | KRW 31.550,00 |
| KRW 29.450,00 |
| 144,57K |
| 2026-09-23 | KRW 30.200,00 | +3,96 % | KRW 29.250,00 | KRW 30.700,00 | KRW 29.050,00 | 153,16K |
| 2026-09-22 | KRW 29.050,00 | -2,19 % | KRW 29.700,00 | KRW 30.100,00 | KRW 28.800,00 | 147,99K |
| 2026-09-21 | KRW 29.700,00 | -0,50 % | KRW 29.950,00 | KRW 31.100,00 | KRW 29.300,00 | 149,18K |
| 2026-09-18 | KRW 29.850,00 | +4,19 % | KRW 29.600,00 | KRW 30.500,00 | KRW 29.000,00 | 313,41K |
| 2026-09-17 | KRW 28.650,00 | +4,75 % | KRW 27.350,00 | KRW 28.700,00 | KRW 27.350,00 | 133,04K |
| 2026-09-16 | KRW 27.350,00 | -10,47 % | KRW 30.050,00 | KRW 30.150,00 | KRW 27.100,00 | 488,08K |
| 2026-09-15 | KRW 30.550,00 | -0,49 % | KRW 30.500,00 | KRW 31.700,00 | KRW 30.200,00 | 137,71K |
| 2026-09-14 | KRW 30.700,00 | -5,68 % | KRW 32.350,00 | KRW 32.350,00 | KRW 30.500,00 | 140,55K |
| 2026-09-11 | KRW 32.550,00 | -3,27 % | KRW 32.750,00 | KRW 33.300,00 | KRW 32.150,00 | 135,50K |
| 2026-09-10 | KRW 33.650,00 | -4,81 % | KRW 35.350,00 | KRW 35.400,00 | KRW 32.450,00 | 269,77K |
| 2026-09-09 | KRW 35.350,00 | -1,94 % | KRW 35.800,00 | KRW 36.400,00 | KRW 35.300,00 | 87,92K |
| 2026-09-08 | KRW 36.050,00 | +6,81 % | KRW 34.000,00 | KRW 37.400,00 | KRW 33.650,00 | 272,03K |
| 2026-09-07 | KRW 33.750,00 | -2,17 % | KRW 34.700,00 | KRW 34.800,00 | KRW 33.375,00 | 193,58K |
| 2026-09-04 | KRW 34.500,00 | +3,60 % | KRW 33.200,00 | KRW 35.750,00 | KRW 33.000,00 | 191,08K |
| 2026-09-03 | KRW 33.300,00 | +3,74 % | KRW 32.350,00 | KRW 34.300,00 | KRW 31.600,00 | 176,06K |
| 2026-09-02 | KRW 32.100,00 | -3,75 % | KRW 32.500,00 | KRW 33.150,00 | KRW 31.700,00 | 162,03K |
| 2026-09-01 | KRW 33.350,00 | -0,74 % | KRW 34.100,00 | KRW 34.100,00 | KRW 32.850,00 | 108,57K |
| 2026-08-31 | KRW 33.600,00 | +0,45 % | KRW 32.850,00 | KRW 33.600,00 | KRW 31.500,00 | 90,37K |
| 2026-08-28 | KRW 33.450,00 | -0,15 % | KRW 33.550,00 | KRW 34.050,00 | KRW 32.500,00 | 81,45K |
| 2026-08-27 | KRW 33.500,00 | -3,60 % | KRW 34.750,00 | KRW 35.100,00 | KRW 33.200,00 | 135,69K |
| 2026-08-26 | KRW 34.750,00 | -0,14 % | KRW 34.950,00 | KRW 35.300,00 | KRW 33.750,00 | 144,86K |
| 2026-08-25 | KRW 34.800,00 | -0,71 % | KRW 34.350,00 | KRW 34.800,00 | KRW 32.350,00 | 169,19K |
| 2026-08-24 | KRW 35.050,00 | +4,78 % | KRW 34.000,00 | KRW 36.400,00 | KRW 33.750,00 | 206,12K |
| 2026-08-21 | KRW 33.450,00 | -9,84 % | KRW 36.250,00 | KRW 36.650,00 | KRW 32.850,00 | 239,76K |
| 2026-08-20 | KRW 37.100,00 | -3,01 % | KRW 39.500,00 | KRW 40.600,00 | KRW 37.000,00 | 180,05K |
| 2026-08-19 | KRW 38.250,00 | -1,54 % | KRW 38.750,00 | KRW 40.800,00 | KRW 37.550,00 | 259,07K |
| 2026-08-18 | KRW 38.850,00 | -15,36 % | KRW 42.450,00 | KRW 42.500,00 | KRW 37.750,00 | 492,29K |
| 2026-08-14 | KRW 45.900,00 | -3,16 % | KRW 48.400,00 | KRW 48.400,00 | KRW 44.950,00 | 135,46K |
| 2026-08-13 | KRW 47.400,00 | +6,04 % | KRW 44.700,00 | KRW 49.100,00 | KRW 44.100,00 | 213,84K |
| 2026-08-12 | KRW 44.700,00 | -3,66 % | KRW 46.950,00 | KRW 47.150,00 | KRW 44.350,00 | 210,50K |
| 2026-08-11 | KRW 46.400,00 | -7,01 % | KRW 49.900,00 | KRW 50.700,00 | KRW 46.050,00 | 171,25K |
| 2026-08-10 | KRW 49.900,00 | +8,01 % | KRW 47.050,00 | KRW 51.500,00 | KRW 46.400,00 | 268,08K |
| 2026-08-07 | KRW 46.200,00 | -1,28 % | KRW 48.000,00 | KRW 48.300,00 | KRW 44.450,00 | 108,91K |
| 2026-08-06 | KRW 46.800,00 | -1,16 % | KRW 47.400,00 | KRW 49.300,00 | KRW 45.500,00 | 145,90K |
| 2026-08-05 | KRW 47.350,00 | +5,34 % | KRW 44.950,00 | KRW 48.000,00 | KRW 44.000,00 | 185,23K |
| 2026-08-04 | KRW 44.950,00 | +8,57 % | KRW 40.950,00 | KRW 45.300,00 | KRW 40.850,00 | 260,24K |
| 2026-08-03 | KRW 41.400,00 | +10,55 % | KRW 37.450,00 | KRW 42.450,00 | KRW 36.750,00 | 302,86K |
| 2026-07-31 | KRW 37.450,00 | +24,42 % | KRW 32.100,00 | KRW 38.250,00 | KRW 31.400,00 | 235,55K |
| 2026-07-30 | KRW 30.100,00 | -6,38 % | KRW 31.200,00 | KRW 33.100,00 | KRW 29.900,00 | 210,15K |
| 2026-07-29 | KRW 32.150,00 | -6,81 % | KRW 34.550,00 | KRW 36.450,00 | KRW 30.700,00 | 237,43K |
| 2026-07-28 | KRW 34.500,00 | -8,37 % | KRW 37.200,00 | KRW 37.250,00 | KRW 34.300,00 | 150,42K |
| 2026-07-27 | KRW 37.650,00 | +1,76 % | KRW 38.000,00 | KRW 38.450,00 | KRW 36.550,00 | 85,80K |
| 2026-07-24 | KRW 37.000,00 | -3,65 % | KRW 37.900,00 | KRW 39.400,00 | KRW 36.900,00 | 92,27K |
| 2026-07-23 | KRW 38.400,00 | +5,79 % | KRW 37.750,00 | KRW 38.750,00 | KRW 35.900,00 | 111,00K |
| 2026-07-22 | KRW 36.300,00 | +1,68 % | KRW 36.900,00 | KRW 39.450,00 | KRW 35.550,00 | 108,56K |
| 2026-07-21 | KRW 35.700,00 | -0,42 % | KRW 34.950,00 | KRW 36.550,00 | KRW 34.550,00 | 122,90K |
| 2026-07-20 | KRW 35.850,00 | -5,28 % | KRW 36.700,00 | KRW 37.700,00 | KRW 35.200,00 | 103,38K |
| 2026-07-16 | KRW 37.850,00 | -3,81 % | KRW 38.700,00 | KRW 39.250,00 | KRW 36.900,00 | 139,93K |
| 2026-07-15 | KRW 39.350,00 | +8,40 % | KRW 36.900,00 | KRW 40.800,00 | KRW 36.250,00 | 160,70K |
| 2026-07-14 | KRW 36.300,00 | -10,04 % | KRW 39.850,00 | KRW 40.250,00 | KRW 35.400,00 | 172,65K |
| 2026-07-13 | KRW 40.350,00 | -4,50 % | KRW 42.550,00 | KRW 45.050,00 | KRW 39.950,00 | 193,40K |
| 2026-07-10 | KRW 42.250,00 | +14,97 % | KRW 36.600,00 | KRW 44.500,00 | KRW 36.050,00 | 279,63K |
| 2026-07-09 | KRW 36.750,00 | +6,52 % | KRW 34.500,00 | KRW 37.900,00 | KRW 34.300,00 | 133,43K |
| 2026-07-08 | KRW 34.500,00 | -5,35 % | KRW 34.900,00 | KRW 36.950,00 | KRW 33.450,00 | 140,23K |
| 2026-07-07 | KRW 36.450,00 | +5,65 % | KRW 34.500,00 | KRW 39.000,00 | KRW 33.600,00 | 242,97K |
| 2026-07-06 | KRW 34.500,00 | +0,73 % | KRW 34.350,00 | KRW 35.700,00 | KRW 31.800,00 | 166,41K |
| 2026-07-03 | KRW 34.250,00 | +1,33 % | KRW 33.900,00 | KRW 34.850,00 | KRW 31.550,00 | 130,87K |
| 2026-07-02 | KRW 33.800,00 | -8,28 % | KRW 36.800,00 | KRW 36.800,00 | KRW 33.800,00 | 122,88K |
| 2026-07-01 | KRW 36.850,00 | +3,37 % | KRW 35.650,00 | KRW 37.500,00 | KRW 35.500,00 | 126,86K |
| 2026-06-30 | KRW 35.650,00 | -9,75 % | KRW 39.500,00 | KRW 39.500,00 | KRW 35.000,00 | 184,24K |
| 2026-06-29 | KRW 39.500,00 | +19,52 % | KRW 32.200,00 | KRW 41.000,00 | KRW 32.200,00 | 256,50K |
| 2026-06-26 | KRW 33.050,00 | -11,16 % | KRW 37.200,00 | KRW 37.200,00 | KRW 32.350,00 | 270,38K |
| 2026-06-25 | KRW 37.200,00 | +1,09 % | KRW 36.850,00 | KRW 39.850,00 | KRW 36.600,00 | 161,03K |
| 2026-06-24 | KRW 36.800,00 | +2,65 % | KRW 35.550,00 | KRW 36.850,00 | KRW 34.350,00 | 135,60K |
| 2026-06-23 | KRW 35.850,00 | -4,40 % | KRW 36.750,00 | KRW 38.700,00 | KRW 35.700,00 | 200,22K |
| 2026-06-22 | KRW 37.500,00 | -5,54 % | KRW 39.700,00 | KRW 39.900,00 | KRW 35.750,00 | 220,69K |
| 2026-06-19 | KRW 39.700,00 | -5,92 % | KRW 42.200,00 | KRW 42.600,00 | KRW 38.700,00 | 618,06K |
| 2026-06-18 | KRW 42.200,00 | -3,32 % | KRW 43.850,00 | KRW 44.950,00 | KRW 41.850,00 | 358,88K |
| 2026-06-17 | KRW 43.650,00 | -1,47 % | KRW 43.850,00 | KRW 45.050,00 | KRW 41.950,00 | 182,84K |
| 2026-06-16 | KRW 44.300,00 | +9,79 % | KRW 41.000,00 | KRW 44.650,00 | KRW 40.000,00 | 231,62K |
| 2026-06-15 | KRW 40.350,00 | -2,30 % | KRW 42.900,00 | KRW 44.550,00 | KRW 39.950,00 | 160,59K |
| 2026-06-12 | KRW 41.300,00 | +1,72 % | KRW 41.650,00 | KRW 43.150,00 | KRW 38.800,00 | 325,18K |
| 2026-06-11 | KRW 40.600,00 | +0,25 % | KRW 40.450,00 | KRW 41.100,00 | KRW 37.700,00 | 168,67K |
| 2026-06-10 | KRW 40.500,00 | -1,34 % | KRW 41.000,00 | KRW 41.800,00 | KRW 39.500,00 | 8 |
| 2026-06-09 | KRW 41.050,00 | +5,39 % | KRW 38.950,00 | KRW 42.000,00 | KRW 38.950,00 | 206,73K |
| 2026-06-08 | KRW 38.950,00 | -14,68 % | KRW 40.500,00 | KRW 42.850,00 | KRW 38.000,00 | 488,53K |
| 2026-06-05 | KRW 45.650,00 | -7,59 % | KRW 49.700,00 | KRW 50.200,00 | KRW 45.650,00 | 215,68K |
| 2026-06-04 | KRW 49.400,00 | +3,02 % | KRW 47.500,00 | KRW 51.000,00 | KRW 47.200,00 | 179,66K |
| 2026-06-02 | KRW 47.950,00 | -4,67 % | KRW 48.600,00 | KRW 50.900,00 | KRW 47.500,00 | 247,17K |
| 2026-06-01 | KRW 50.300,00 | -3,08 % | KRW 51.700,00 | KRW 52.400,00 | KRW 48.550,00 | 403,97K |
| 2026-05-29 | KRW 51.900,00 | -8,47 % | KRW 57.700,00 | KRW 57.800,00 | KRW 51.600,00 | 427,25K |
| 2026-05-28 | KRW 56.700,00 | -8,10 % | KRW 61.700,00 | KRW 61.800,00 | KRW 55.300,00 | 514,11K |
| 2026-05-27 | KRW 61.700,00 | -16,85 % | KRW 75.000,00 | KRW 75.000,00 | KRW 60.800,00 | 861,10K |
| 2026-05-26 | KRW 74.200,00 | +1,92 % | KRW 74.500,00 | KRW 78.800,00 | KRW 73.400,00 | 567,56K |
| 2026-05-22 | KRW 72.800,00 | +7,37 % | KRW 68.500,00 | KRW 73.400,00 | KRW 67.700,00 | 659,87K |
| 2026-05-21 | KRW 67.800,00 | +7,62 % | KRW 64.000,00 | KRW 68.000,00 | KRW 63.700,00 | 422,72K |