Hem Pharma, Inc. 376270
KRX · Güney Kore · Sağlık Teknolojisi
KRW 34.750,00+1.800,00 (+%5,46)
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 34.800,00 | +%5,61 | KRW 33.200,00 | KRW 35.350,00 | KRW 32.800,00 | 14,97K |
| 2026-10-01 | KRW 32.950,00 | +%0,46 | KRW 32.650,00 | KRW 33.350,00 | KRW 32.350,00 | 9,15K |
| 2026-09-30 | KRW 32.800,00 | +%1,39 | KRW 32.700,00 | KRW 33.250,00 | KRW 32.450,00 | 4,63K |
| 2026-09-29 | KRW 32.350,00 | -%2,12 | KRW 33.100,00 | KRW 33.100,00 | KRW 32.000,00 | 4,69K |
| 2026-09-28 | KRW 33.050,00 | -%3,36 | KRW 33.600,00 | KRW 34.000,00 | KRW 33.000,00 | 6,22K |
| 2026-09-23 | KRW 34.200,00 | +%0,59 | KRW 34.800,00 | KRW 34.900,00 | KRW 33.100,00 | 6,24K |
| 2026-09-22 | KRW 34.000,00 | +%0,15 | KRW 34.100,00 | KRW 34.750,00 | KRW 33.000,00 | 2,63K |
| 2026-09-21 | KRW 33.950,00 | +%0,15 | KRW 33.700,00 | KRW 34.150,00 | KRW 31.500,00 | 7,74K |
| 2026-09-18 | KRW 33.900,00 | %0,00 | KRW 34.500,00 | KRW 34.500,00 | KRW 33.450,00 | 7,45K |
| 2026-09-17 | KRW 33.900,00 | -%0,15 | KRW 34.250,00 | KRW 34.400,00 | KRW 33.250,00 | 3,27K |
| 2026-09-16 | KRW 33.950,00 | +%1,04 | KRW 33.950,00 | KRW 34.450,00 | KRW 33.550,00 | 5,27K |
| 2026-09-15 | KRW 33.600,00 | -%3,17 | KRW 35.000,00 | KRW 35.600,00 | KRW 33.350,00 | 13,60K |
| 2026-09-14 | KRW 34.700,00 | -%1,42 | KRW 35.700,00 | KRW 36.850,00 | KRW 33.450,00 | 7,69K |
| 2026-09-11 | KRW 35.200,00 | +%0,14 | KRW 35.700,00 | KRW 35.700,00 | KRW 35.000,00 | 3,92K |
| 2026-09-10 | KRW 35.150,00 | -%3,03 | KRW 37.100,00 | KRW 37.100,00 | KRW 34.850,00 | 11,44K |
| 2026-09-09 | KRW 36.250,00 | -%1,23 | KRW 37.700,00 | KRW 38.100,00 | KRW 36.000,00 | 10,44K |
| 2026-09-08 | KRW 36.700,00 | -%2,39 | KRW 37.900,00 | KRW 38.100,00 | KRW 36.250,00 | 18,79K |
| 2026-09-07 | KRW 37.600,00 | -%3,09 | KRW 39.050,00 | KRW 39.300,00 | KRW 37.350,00 | 10,44K |
| 2026-09-04 | KRW 38.800,00 | +%1,70 | KRW 39.250,00 | KRW 39.900,00 | KRW 38.150,00 | 4,46K |
| 2026-09-03 | KRW 38.150,00 | +%1,06 | KRW 38.300,00 | KRW 39.250,00 | KRW 37.800,00 | 4,18K |
| 2026-09-02 | KRW 37.750,00 | -%4,31 | KRW 40.350,00 | KRW 40.400,00 | KRW 37.500,00 | 11,76K |
| 2026-09-01 | KRW 39.450,00 | -%0,13 | KRW 39.850,00 | KRW 40.200,00 | KRW 38.700,00 | 6,62K |
| 2026-08-31 | KRW 39.500,00 | -%2,59 | KRW 40.750,00 | KRW 40.750,00 | KRW 38.450,00 | 8,01K |
| 2026-08-28 | KRW 40.550,00 | +%3,18 | KRW 39.700,00 | KRW 41.300,00 | KRW 39.300,00 | 11,81K |
| 2026-08-27 | KRW 39.300,00 | -%1,87 | KRW 40.050,00 | KRW 40.400,00 | KRW 38.750,00 | 12,23K |
| 2026-08-26 | KRW 40.050,00 | -%2,67 | KRW 41.150,00 | KRW 41.450,00 | KRW 39.300,00 | 14,28K |
| 2026-08-25 | KRW 41.150,00 | +%5,78 | KRW 38.650,00 | KRW 41.200,00 | KRW 37.500,00 | 16,52K |
| 2026-08-24 | KRW 38.900,00 | -%2,99 | KRW 40.600,00 | KRW 40.600,00 | KRW 37.500,00 | 21,80K |
| 2026-08-21 | KRW 40.100,00 | -%3,02 | KRW 41.450,00 | KRW 41.450,00 | KRW 39.050,00 | 10,19K |
| 2026-08-20 | KRW 41.350,00 | +%3,12 | KRW 41.750,00 | KRW 41.750,00 | KRW 40.500,00 | 42,32K |
| 2026-08-19 | KRW 40.100,00 | -%4,52 | KRW 42.000,00 | KRW 43.250,00 | KRW 39.850,00 | 10,90K |
| 2026-08-18 | KRW 42.000,00 | -%7,39 | KRW 46.000,00 | KRW 47.350,00 | KRW 41.200,00 | 13,19K |
| 2026-08-14 | KRW 45.350,00 | +%4,49 | KRW 43.800,00 | KRW 46.000,00 | KRW 43.300,00 | 9,52K |
| 2026-08-13 | KRW 43.400,00 | +%0,46 | KRW 43.950,00 | KRW 44.250,00 | KRW 42.450,00 | 5,31K |
| 2026-08-12 | KRW 43.200,00 | +%3,35 | KRW 41.800,00 | KRW 43.850,00 | KRW 40.650,00 | 7,79K |
| 2026-08-11 | KRW 41.800,00 | -%0,71 | KRW 42.100,00 | KRW 44.000,00 | KRW 40.800,00 | 13,37K |
| 2026-08-10 | KRW 42.100,00 | %0,00 | KRW 42.200,00 | KRW 42.950,00 | KRW 39.900,00 | 16,00K |
| 2026-08-07 | KRW 42.100,00 | -%6,44 | KRW 45.000,00 | KRW 45.000,00 | KRW 39.700,00 | 13,64K |
| 2026-08-06 | KRW 45.000,00 | +%1,12 | KRW 46.000,00 | KRW 46.000,00 | KRW 43.200,00 | 17,16K |
| 2026-08-05 | KRW 44.500,00 | +%1,48 | KRW 43.400,00 | KRW 44.850,00 | KRW 43.000,00 | 8,82K |
| 2026-08-04 | KRW 43.850,00 | +%8,00 | KRW 42.500,00 | KRW 44.950,00 | KRW 42.000,00 | 7,99K |
| 2026-08-03 | KRW 40.600,00 | +%7,12 | KRW 37.900,00 | KRW 41.900,00 | KRW 37.500,00 | 9,68K |
| 2026-07-31 | KRW 37.900,00 | +%6,16 | KRW 36.150,00 | KRW 38.500,00 | KRW 36.100,00 | 14,37K |
| 2026-07-30 | KRW 35.700,00 | +%2,15 | KRW 34.950,00 | KRW 36.800,00 | KRW 33.700,00 | 16,40K |
| 2026-07-29 | KRW 34.950,00 | -%7,54 | KRW 37.000,00 | KRW 37.800,00 | KRW 33.850,00 | 13,13K |
| 2026-07-28 | KRW 37.800,00 | -%5,14 | KRW 40.750,00 | KRW 40.750,00 | KRW 36.450,00 | 14,17K |
| 2026-07-27 | KRW 39.850,00 | -%0,13 | KRW 39.650,00 | KRW 41.000,00 | KRW 38.550,00 | 9,43K |
| 2026-07-24 | KRW 39.900,00 | -%0,75 | KRW 39.800,00 | KRW 40.300,00 | KRW 38.500,00 | 5,87K |
| 2026-07-23 | KRW 40.200,00 | +%7,49 | KRW 37.500,00 | KRW 40.600,00 | KRW 37.500,00 | 7,88K |
| 2026-07-22 | KRW 37.400,00 | -%5,08 | KRW 40.300,00 | KRW 40.550,00 | KRW 37.200,00 | 15,87K |
| 2026-07-21 | KRW 39.400,00 | +%0,25 | KRW 39.700,00 | KRW 40.500,00 | KRW 38.000,00 | 9,10K |
| 2026-07-20 | KRW 39.300,00 | -%1,87 | KRW 41.000,00 | KRW 42.650,00 | KRW 38.900,00 | 6,58K |
| 2026-07-16 | KRW 40.050,00 | -%8,77 | KRW 43.400,00 | KRW 43.600,00 | KRW 39.600,00 | 12,19K |
| 2026-07-15 | KRW 43.900,00 | +%8,00 | KRW 42.000,00 | KRW 43.950,00 | KRW 40.700,00 | 13,34K |
| 2026-07-14 | KRW 40.650,00 | -%1,09 | KRW 41.850,00 | KRW 43.000,00 | KRW 38.600,00 | 11,38K |
| 2026-07-13 | KRW 41.100,00 | -%0,72 | KRW 42.000,00 | KRW 43.450,00 | KRW 40.500,00 | 10,89K |
| 2026-07-10 | KRW 41.400,00 | +%3,76 | KRW 40.450,00 | KRW 41.750,00 | KRW 39.900,00 | 10,36K |
| 2026-07-09 | KRW 39.900,00 | -%0,75 | KRW 39.900,00 | KRW 42.950,00 | KRW 39.400,00 | 9,12K |
| 2026-07-08 | KRW 40.200,00 | -%5,41 | KRW 42.000,00 | KRW 42.000,00 | KRW 38.500,00 | 17,70K |
| 2026-07-07 | KRW 42.500,00 | +%3,91 | KRW 40.800,00 | KRW 48.500,00 | KRW 40.650,00 | 10,43K |
| 2026-07-06 | KRW 40.900,00 | -%1,33 | KRW 42.650,00 | KRW 42.650,00 | KRW 38.850,00 | 12,37K |
| 2026-07-03 | KRW 41.450,00 | -%7,06 | KRW 44.600,00 | KRW 45.450,00 | KRW 40.900,00 | 12,24K |
| 2026-07-02 | KRW 44.600,00 | -%1,55 | KRW 44.700,00 | KRW 46.400,00 | KRW 43.000,00 | 10,69K |
| 2026-07-01 | KRW 45.300,00 | -%0,11 | KRW 45.150,00 | KRW 46.250,00 | KRW 44.450,00 | 13,51K |
| 2026-06-30 | KRW 45.350,00 | +%1,34 | KRW 45.150,00 | KRW 46.450,00 | KRW 43.700,00 | 7,79K |
| 2026-06-29 | KRW 44.750,00 | +%7,19 | KRW 41.950,00 | KRW 45.900,00 | KRW 41.600,00 | 10,98K |
| 2026-06-26 | KRW 41.750,00 | -%3,69 | KRW 44.650,00 | KRW 45.700,00 | KRW 40.000,00 | 19,92K |
| 2026-06-25 | KRW 43.350,00 | -%1,48 | KRW 48.500,00 | KRW 48.500,00 | KRW 42.100,00 | 10,87K |
| 2026-06-24 | KRW 44.000,00 | +%6,02 | KRW 42.700,00 | KRW 44.600,00 | KRW 40.000,00 | 18,61K |
| 2026-06-23 | KRW 41.500,00 | -%13,09 | KRW 46.900,00 | KRW 49.900,00 | KRW 41.050,00 | 34,50K |
| 2026-06-22 | KRW 47.750,00 | -%6,37 | KRW 50.800,00 | KRW 50.800,00 | KRW 45.100,00 | 26,34K |
| 2026-06-19 | KRW 51.000,00 | +%0,99 | KRW 50.800,00 | KRW 52.700,00 | KRW 49.000,00 | 24,54K |
| 2026-06-18 | KRW 50.500,00 | -%1,94 | KRW 51.000,00 | KRW 52.500,00 | KRW 49.500,00 | 12,15K |
| 2026-06-17 | KRW 51.500,00 | +%3,52 | KRW 50.100,00 | KRW 51.500,00 | KRW 48.750,00 | 10,46K |
| 2026-06-16 | KRW 49.750,00 | +%3,00 | KRW 49.150,00 | KRW 52.000,00 | KRW 49.000,00 | 17,91K |
| 2026-06-15 | KRW 48.300,00 | +%2,77 | KRW 48.400,00 | KRW 49.900,00 | KRW 45.350,00 | 10,52K |
| 2026-06-12 | KRW 47.000,00 | +%10,72 | KRW 44.150,00 | KRW 49.050,00 | KRW 43.300,00 | 21,18K |
| 2026-06-11 | KRW 42.450,00 | -%0,82 | KRW 44.000,00 | KRW 44.000,00 | KRW 41.150,00 | 9,67K |
| 2026-06-10 | KRW 42.800,00 | -%0,47 | KRW 43.450,00 | KRW 43.550,00 | KRW 41.800,00 | 8,62K |
| 2026-06-09 | KRW 43.000,00 | +%2,02 | KRW 42.650,00 | KRW 44.750,00 | KRW 42.150,00 | 12,13K |
| 2026-06-08 | KRW 42.150,00 | -%10,32 | KRW 46.400,00 | KRW 46.800,00 | KRW 41.600,00 | 61,02K |
| 2026-06-05 | KRW 47.000,00 | -%4,57 | KRW 49.400,00 | KRW 49.400,00 | KRW 46.700,00 | 18,81K |
| 2026-06-04 | KRW 49.250,00 | +%5,01 | KRW 47.900,00 | KRW 51.000,00 | KRW 46.800,00 | 22,81K |
| 2026-06-02 | KRW 46.900,00 | -%2,19 | KRW 46.300,00 | KRW 49.950,00 | KRW 44.000,00 | 28,63K |
| 2026-06-01 | KRW 47.950,00 | -%3,13 | KRW 49.550,00 | KRW 49.800,00 | KRW 46.000,00 | 47,62K |
| 2026-05-29 | KRW 49.500,00 | -%2,17 | KRW 53.000,00 | KRW 53.000,00 | KRW 48.000,00 | 38,88K |
| 2026-05-28 | KRW 50.600,00 | -%5,60 | KRW 55.400,00 | KRW 56.200,00 | KRW 49.000,00 | 37,47K |
| 2026-05-27 | KRW 53.600,00 | -%8,06 | KRW 57.900,00 | KRW 58.200,00 | KRW 53.400,00 | 34,73K |
| 2026-05-26 | KRW 58.300,00 | +%0,52 | KRW 60.000,00 | KRW 60.800,00 | KRW 57.900,00 | 14,46K |
| 2026-05-22 | KRW 58.000,00 | +%3,94 | KRW 57.500,00 | KRW 60.300,00 | KRW 56.900,00 | 15,39K |