KOREA PHARMA Co., Ltd. 032300
KRX · Güney Kore · Sağlık Teknolojisi
KRW 8.720,00+1.220,00 (+%16,27)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8.720,00 | +%16,27 | KRW 7.500,00 | KRW 9.500,00 | KRW 7.460,00 | 2,02M |
| 2026-10-01 | KRW 7.500,00 | +%2,32 | KRW 7.330,00 | KRW 7.500,00 | KRW 7.230,00 | 6,41K |
| 2026-09-30 | KRW 7.330,00 | +%0,96 | KRW 7.380,00 | KRW 7.380,00 | KRW 7.240,00 | 2,76K |
| 2026-09-29 | KRW 7.260,00 | +%0,55 | KRW 7.470,00 | KRW 7.470,00 | KRW 7.180,00 | 4,95K |
| 2026-09-28 | KRW 7.220,00 | -%0,28 | KRW 7.240,00 | KRW 7.320,00 | KRW 7.190,00 | 4,87K |
| 2026-09-23 | KRW 7.240,00 | +%0,28 | KRW 7.240,00 | KRW 7.370,00 | KRW 7.170,00 | 4,70K |
| 2026-09-22 | KRW 7.220,00 | +%0,14 | KRW 7.300,00 | KRW 7.580,00 | KRW 7.180,00 | 4,29K |
| 2026-09-21 | KRW 7.210,00 | -%3,22 | KRW 7.500,00 | KRW 7.560,00 | KRW 7.200,00 | 9,02K |
| 2026-09-18 | KRW 7.450,00 | +%0,27 | KRW 7.500,00 | KRW 7.500,00 | KRW 7.380,00 | 3,36K |
| 2026-09-17 | KRW 7.430,00 | +%0,81 | KRW 7.370,00 | KRW 7.490,00 | KRW 7.310,00 | 2,67K |
| 2026-09-16 | KRW 7.370,00 | -%1,07 | KRW 7.460,00 | KRW 7.460,00 | KRW 7.230,00 | 6,80K |
| 2026-09-15 | KRW 7.450,00 | -%0,13 | KRW 7.390,00 | KRW 7.460,00 | KRW 7.320,00 | 5,84K |
| 2026-09-14 | KRW 7.460,00 | -%2,10 | KRW 7.620,00 | KRW 7.620,00 | KRW 7.320,00 | 10,44K |
| 2026-09-11 | KRW 7.620,00 | -%0,65 | KRW 7.790,00 | KRW 7.790,00 | KRW 7.560,00 | 2,94K |
| 2026-09-10 | KRW 7.670,00 | -%0,52 | KRW 7.850,00 | KRW 7.850,00 | KRW 7.570,00 | 3,35K |
| 2026-09-09 | KRW 7.710,00 | -%1,41 | KRW 7.970,00 | KRW 7.970,00 | KRW 7.650,00 | 7,90K |
| 2026-09-08 | KRW 7.820,00 | -%0,89 | KRW 7.820,00 | KRW 7.980,00 | KRW 7.700,00 | 6,22K |
| 2026-09-07 | KRW 7.890,00 | -%1,38 | KRW 8.040,00 | KRW 8.040,00 | KRW 7.500,00 | 37,18K |
| 2026-09-04 | KRW 8.000,00 | +%3,90 | KRW 7.700,00 | KRW 8.050,00 | KRW 7.700,00 | 15,27K |
| 2026-09-03 | KRW 7.700,00 | -%2,16 | KRW 7.870,00 | KRW 7.970,00 | KRW 7.690,00 | 13,08K |
| 2026-09-02 | KRW 7.870,00 | -%1,50 | KRW 7.990,00 | KRW 7.990,00 | KRW 7.800,00 | 10,84K |
| 2026-09-01 | KRW 7.990,00 | +%0,50 | KRW 7.990,00 | KRW 8.020,00 | KRW 7.830,00 | 4,40K |
| 2026-08-31 | KRW 7.950,00 | -%0,38 | KRW 8.020,00 | KRW 8.020,00 | KRW 7.740,00 | 3,30K |
| 2026-08-28 | KRW 7.980,00 | +%0,13 | KRW 7.960,00 | KRW 8.030,00 | KRW 7.850,00 | 3,42K |
| 2026-08-27 | KRW 7.970,00 | +%0,76 | KRW 7.950,00 | KRW 8.010,00 | KRW 7.870,00 | 6,04K |
| 2026-08-26 | KRW 7.910,00 | -%0,25 | KRW 8.070,00 | KRW 8.070,00 | KRW 7.870,00 | 2,77K |
| 2026-08-25 | KRW 7.930,00 | +%0,38 | KRW 7.860,00 | KRW 7.980,00 | KRW 7.520,00 | 7,58K |
| 2026-08-24 | KRW 7.900,00 | +%4,77 | KRW 7.580,00 | KRW 8.150,00 | KRW 7.580,00 | 8,60K |
| 2026-08-21 | KRW 7.540,00 | -%3,83 | KRW 7.880,00 | KRW 7.900,00 | KRW 7.450,00 | 11,50K |
| 2026-08-20 | KRW 7.840,00 | +%1,16 | KRW 7.710,00 | KRW 7.980,00 | KRW 7.710,00 | 3,19K |
| 2026-08-19 | KRW 7.750,00 | -%2,64 | KRW 8.000,00 | KRW 8.010,00 | KRW 7.640,00 | 8,43K |
| 2026-08-18 | KRW 7.960,00 | -%2,21 | KRW 8.180,00 | KRW 8.180,00 | KRW 7.880,00 | 12,50K |
| 2026-08-14 | KRW 8.140,00 | +%1,24 | KRW 8.090,00 | KRW 8.210,00 | KRW 8.000,00 | 13,21K |
| 2026-08-13 | KRW 8.040,00 | -%0,50 | KRW 8.190,00 | KRW 8.190,00 | KRW 7.960,00 | 6,58K |
| 2026-08-12 | KRW 8.080,00 | -%1,22 | KRW 8.120,00 | KRW 8.200,00 | KRW 7.950,00 | 12,83K |
| 2026-08-11 | KRW 8.180,00 | +%1,61 | KRW 8.040,00 | KRW 8.180,00 | KRW 8.000,00 | 15,14K |
| 2026-08-10 | KRW 8.050,00 | +%3,87 | KRW 7.710,00 | KRW 8.050,00 | KRW 7.710,00 | 8,71K |
| 2026-08-07 | KRW 7.750,00 | -%0,51 | KRW 7.700,00 | KRW 7.870,00 | KRW 7.640,00 | 5,17K |
| 2026-08-06 | KRW 7.790,00 | -%0,38 | KRW 7.760,00 | KRW 7.850,00 | KRW 7.720,00 | 4,92K |
| 2026-08-05 | KRW 7.820,00 | +%0,39 | KRW 7.790,00 | KRW 7.900,00 | KRW 7.720,00 | 12,42K |
| 2026-08-04 | KRW 7.790,00 | +%6,57 | KRW 7.270,00 | KRW 7.810,00 | KRW 7.270,00 | 14,23K |
| 2026-08-03 | KRW 7.310,00 | +%2,81 | KRW 7.110,00 | KRW 7.770,00 | KRW 7.110,00 | 20,50K |
| 2026-07-31 | KRW 7.110,00 | +%1,14 | KRW 6.980,00 | KRW 7.430,00 | KRW 6.980,00 | 9,11K |
| 2026-07-30 | KRW 7.030,00 | +%3,38 | KRW 6.350,00 | KRW 7.440,00 | KRW 6.350,00 | 11,38K |
| 2026-07-29 | KRW 6.800,00 | -%5,16 | KRW 7.180,00 | KRW 7.290,00 | KRW 6.680,00 | 35,87K |
| 2026-07-28 | KRW 7.170,00 | -%3,76 | KRW 7.570,00 | KRW 7.590,00 | KRW 7.170,00 | 15,08K |
| 2026-07-27 | KRW 7.450,00 | -%0,80 | KRW 7.520,00 | KRW 7.670,00 | KRW 7.290,00 | 20,59K |
| 2026-07-24 | KRW 7.510,00 | %0,00 | KRW 7.590,00 | KRW 7.750,00 | KRW 7.430,00 | 8,91K |
| 2026-07-23 | KRW 7.510,00 | +%0,81 | KRW 7.390,00 | KRW 7.710,00 | KRW 7.390,00 | 2,71K |
| 2026-07-22 | KRW 7.450,00 | +%0,27 | KRW 7.470,00 | KRW 7.640,00 | KRW 7.350,00 | 13,38K |
| 2026-07-21 | KRW 7.430,00 | -%0,13 | KRW 7.140,00 | KRW 7.550,00 | KRW 7.140,00 | 20,42K |
| 2026-07-20 | KRW 7.440,00 | -%3,63 | KRW 7.720,00 | KRW 7.720,00 | KRW 7.440,00 | 8,69K |
| 2026-07-16 | KRW 7.720,00 | -%0,90 | KRW 7.790,00 | KRW 7.860,00 | KRW 7.610,00 | 6,15K |
| 2026-07-15 | KRW 7.790,00 | +%3,59 | KRW 7.380,00 | KRW 7.820,00 | KRW 7.380,00 | 7,93K |
| 2026-07-14 | KRW 7.520,00 | +%1,62 | KRW 7.600,00 | KRW 7.600,00 | KRW 7.180,00 | 49,06K |
| 2026-07-13 | KRW 7.400,00 | -%7,04 | KRW 8.000,00 | KRW 8.010,00 | KRW 7.400,00 | 21,90K |
| 2026-07-10 | KRW 7.960,00 | +%2,31 | KRW 7.780,00 | KRW 8.050,00 | KRW 7.780,00 | 10,60K |
| 2026-07-09 | KRW 7.780,00 | +%1,04 | KRW 7.600,00 | KRW 7.920,00 | KRW 7.450,00 | 32,97K |
| 2026-07-08 | KRW 7.700,00 | -%2,90 | KRW 7.870,00 | KRW 8.100,00 | KRW 7.600,00 | 17,67K |
| 2026-07-07 | KRW 7.930,00 | -%1,61 | KRW 8.060,00 | KRW 8.170,00 | KRW 7.780,00 | 43,13K |
| 2026-07-06 | KRW 8.060,00 | -%1,10 | KRW 8.100,00 | KRW 8.300,00 | KRW 7.980,00 | 7,41K |
| 2026-07-03 | KRW 8.150,00 | +%1,75 | KRW 8.060,00 | KRW 8.200,00 | KRW 7.890,00 | 29,45K |
| 2026-07-02 | KRW 8.010,00 | -%3,96 | KRW 8.280,00 | KRW 8.350,00 | KRW 8.010,00 | 11,64K |
| 2026-07-01 | KRW 8.340,00 | +%3,60 | KRW 8.050,00 | KRW 8.450,00 | KRW 8.010,00 | 7,42K |
| 2026-06-30 | KRW 8.050,00 | -%3,94 | KRW 8.380,00 | KRW 8.500,00 | KRW 7.940,00 | 10,22K |
| 2026-06-29 | KRW 8.380,00 | +%15,59 | KRW 7.250,00 | KRW 8.400,00 | KRW 7.250,00 | 24,21K |
| 2026-06-26 | KRW 7.250,00 | -%9,38 | KRW 8.000,00 | KRW 8.030,00 | KRW 7.210,00 | 37,57K |
| 2026-06-25 | KRW 8.000,00 | -%0,62 | KRW 7.760,00 | KRW 8.210,00 | KRW 7.760,00 | 11,99K |
| 2026-06-24 | KRW 8.050,00 | +%0,12 | KRW 7.970,00 | KRW 8.360,00 | KRW 7.930,00 | 19,95K |
| 2026-06-23 | KRW 8.040,00 | -%4,29 | KRW 8.200,00 | KRW 8.540,00 | KRW 7.930,00 | 21,21K |
| 2026-06-22 | KRW 8.400,00 | +%0,24 | KRW 8.430,00 | KRW 8.650,00 | KRW 8.350,00 | 15,63K |
| 2026-06-19 | KRW 8.380,00 | -%6,16 | KRW 8.690,00 | KRW 8.940,00 | KRW 8.370,00 | 20,19K |
| 2026-06-18 | KRW 8.930,00 | -%0,78 | KRW 9.000,00 | KRW 9.100,00 | KRW 8.880,00 | 11,67K |
| 2026-06-17 | KRW 9.000,00 | %0,00 | KRW 9.000,00 | KRW 9.120,00 | KRW 8.860,00 | 11,98K |
| 2026-06-16 | KRW 9.000,00 | +%0,78 | KRW 8.930,00 | KRW 9.030,00 | KRW 8.880,00 | 7,41K |
| 2026-06-15 | KRW 8.930,00 | -%0,22 | KRW 8.970,00 | KRW 9.070,00 | KRW 8.830,00 | 9,76K |
| 2026-06-12 | KRW 8.950,00 | +%3,47 | KRW 8.660,00 | KRW 9.020,00 | KRW 8.660,00 | 10,52K |
| 2026-06-11 | KRW 8.650,00 | +%0,58 | KRW 8.610,00 | KRW 8.780,00 | KRW 8.290,00 | 9,85K |
| 2026-06-10 | KRW 8.600,00 | -%0,81 | KRW 8.670,00 | KRW 8.790,00 | KRW 8.260,00 | 6,62K |
| 2026-06-09 | KRW 8.670,00 | +%4,84 | KRW 8.280,00 | KRW 8.760,00 | KRW 8.280,00 | 25,72K |
| 2026-06-08 | KRW 8.270,00 | -%7,29 | KRW 8.570,00 | KRW 8.900,00 | KRW 8.260,00 | 24,65K |
| 2026-06-05 | KRW 8.920,00 | +%0,34 | KRW 8.640,00 | KRW 9.160,00 | KRW 8.630,00 | 17,44K |
| 2026-06-04 | KRW 8.890,00 | -%5,32 | KRW 9.400,00 | KRW 9.420,00 | KRW 8.880,00 | 20,76K |
| 2026-06-02 | KRW 9.390,00 | +%2,85 | KRW 8.860,00 | KRW 9.480,00 | KRW 8.700,00 | 52,74K |
| 2026-06-01 | KRW 9.130,00 | -%3,28 | KRW 9.440,00 | KRW 9.570,00 | KRW 9.080,00 | 42,41K |
| 2026-05-29 | KRW 9.440,00 | -%2,28 | KRW 9.670,00 | KRW 9.860,00 | KRW 9.400,00 | 30,30K |
| 2026-05-28 | KRW 9.660,00 | -%3,69 | KRW 10.030,00 | KRW 10.060,00 | KRW 9.400,00 | 38,39K |
| 2026-05-27 | KRW 10.030,00 | -%3,09 | KRW 10.270,00 | KRW 10.430,00 | KRW 10.010,00 | 38,57K |
| 2026-05-26 | KRW 10.350,00 | -%2,82 | KRW 10.720,00 | KRW 10.730,00 | KRW 10.290,00 | 20,72K |
| 2026-05-22 | KRW 10.650,00 | +%4,93 | KRW 10.230,00 | KRW 10.650,00 | KRW 10.230,00 | 11,21K |