Komipharm International Co Ltd (041960)

041960
🏛️ Südkorea →
6,300.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 6,432.30 6,505.00 6,223.40 6,350.60 0.2M
2022-12-28 6,795.70 6,795.70 6,450.50 6,495.90 0.2M
2022-12-27 6,895.70 6,895.70 6,704.90 6,859.30 0.2M
2022-12-26 6,514.10 6,695.80 6,450.50 6,677.60 0.2M
2022-12-23 6,686.70 6,695.80 6,477.80 6,495.90 0.2M
2022-12-22 6,886.60 6,886.60 6,723.10 6,795.70 0.1M
2022-12-21 6,741.20 6,832.10 6,650.40 6,795.70 0.1M
2022-12-20 6,723.10 6,813.90 6,595.90 6,623.10 0.1M
2022-12-19 6,632.20 6,813.90 6,614.00 6,714.00 0.0M
2022-12-16 6,614.00 6,759.40 6,559.50 6,605.00 0.1M
2022-12-15 6,823.00 6,886.60 6,677.60 6,677.60 0.1M
2022-12-14 6,950.20 7,068.30 6,932.00 6,950.20 0.1M
2022-12-13 6,913.90 7,059.20 6,823.00 6,950.20 0.1M
2022-12-12 6,886.60 7,022.90 6,777.60 6,922.90 0.1M
2022-12-09 6,714.00 7,068.30 6,632.20 6,959.30 0.1M
2022-12-08 6,813.90 7,041.00 6,677.60 6,677.60 0.2M
2022-12-07 6,995.60 7,095.60 6,804.80 6,859.30 0.1M
2022-12-06 7,022.90 7,113.70 6,950.20 7,004.70 0.1M
2022-12-05 6,786.70 7,159.20 6,786.70 7,104.60 0.1M
2022-12-02 7,077.40 7,150.10 6,777.60 6,786.70 0.1M
2022-12-01 7,086.50 7,322.70 7,041.00 7,141.00 0.2M
2022-11-30 6,850.30 7,050.10 6,714.00 6,977.40 0.1M
2022-11-29 6,532.30 6,877.50 6,450.50 6,859.30 0.1M
2022-11-28 6,641.30 6,695.80 6,450.50 6,532.30 0.1M
2022-11-25 6,886.60 6,932.00 6,686.70 6,686.70 0.1M
2022-11-24 6,868.40 6,959.30 6,768.50 6,877.50 0.1M
2022-11-23 6,650.40 6,868.40 6,650.40 6,868.40 0.1M
2022-11-22 6,668.60 6,841.20 6,632.20 6,668.60 0.1M
2022-11-21 6,804.80 6,895.70 6,595.90 6,595.90 0.1M
2022-11-18 6,841.20 6,986.50 6,804.80 6,804.80 0.1M
2022-11-17 6,823.00 6,941.10 6,723.10 6,832.10 0.1M
2022-11-16 7,032.00 7,068.30 6,841.20 6,841.20 0.1M
2022-11-15 6,813.90 7,086.50 6,813.90 7,050.10 0.1M
2022-11-14 6,922.90 7,032.00 6,813.90 6,823.00 0.1M
2022-11-13 7,660.00 7,660.00 7,660.00 7,660.00 0.0M
2022-11-11 6,623.10 7,050.10 6,614.00 6,959.30 0.3M
2022-11-10 6,559.50 6,559.50 6,414.20 6,423.30 0.1M
2022-11-09 6,704.90 6,723.10 6,586.80 6,623.10 0.1M
2022-11-08 6,523.20 6,750.30 6,523.20 6,704.90 0.1M
2022-11-07 6,450.50 6,568.60 6,432.30 6,541.40 0.1M
2022-11-04 6,495.90 6,514.10 6,396.00 6,477.80 0.1M
2022-11-03 6,777.60 6,777.60 6,541.40 6,541.40 0.1M
2022-11-02 6,895.70 6,895.70 6,632.20 6,813.90 0.2M
2022-11-01 6,586.80 7,240.90 6,459.60 6,913.90 0.6M
2022-10-31 6,432.30 6,541.40 6,405.10 6,523.20 0.1M
2022-10-28 6,541.40 6,541.40 6,359.70 6,368.70 0.1M
2022-10-27 6,432.30 6,586.80 6,368.70 6,541.40 0.1M
2022-10-26 6,341.50 6,414.20 6,250.60 6,359.70 0.1M
2022-10-25 6,268.80 6,396.00 6,241.50 6,341.50 0.1M
2022-10-24 6,214.30 6,332.40 6,114.40 6,305.10 0.1M
2022-10-21 5,959.90 6,059.80 5,887.20 6,041.70 0.1M
2022-10-20 6,050.80 6,087.10 5,950.80 6,014.40 0.1M
2022-10-19 6,068.90 6,205.20 6,041.70 6,087.10 0.1M
2022-10-18 6,059.80 6,196.10 6,041.70 6,177.90 0.1M
2022-10-17 6,087.10 6,087.10 5,905.40 6,041.70 0.1M
2022-10-16 6,790.00 6,790.00 6,790.00 6,790.00 0.0M
2022-10-14 6,050.80 6,187.00 6,023.50 6,168.90 0.1M
2022-10-13 6,168.90 6,168.90 5,878.10 5,978.10 0.1M
2022-10-12 6,041.70 6,123.40 5,941.70 6,114.40 0.1M
2022-10-11 6,223.40 6,223.40 5,978.10 6,014.40 0.1M
2022-10-07 6,368.70 6,432.30 6,277.90 6,277.90 0.1M
2022-10-06 6,350.60 6,486.80 6,332.40 6,486.80 0.1M
2022-10-05 6,759.40 6,804.80 6,341.50 6,341.50 0.1M
2022-10-04 6,568.60 6,804.80 6,541.40 6,804.80 0.2M
2022-09-30 6,486.80 6,559.50 6,368.70 6,450.50 0.1M
2022-09-29 6,305.10 6,568.60 6,223.40 6,486.80 0.1M
2022-09-28 6,205.20 6,341.50 6,096.20 6,277.90 0.1M
2022-09-27 6,068.90 6,341.50 6,068.90 6,268.80 0.2M
2022-09-26 6,341.50 6,396.00 6,087.10 6,205.20 0.2M
2022-09-23 6,105.30 6,287.00 5,978.10 6,287.00 0.2M
2022-09-22 6,196.10 6,359.70 6,123.40 6,187.00 0.1M
2022-09-21 6,441.40 6,441.40 6,314.20 6,314.20 0.1M
2022-09-20 6,459.60 6,541.40 6,377.80 6,450.50 0.1M
2022-09-19 6,377.80 6,405.10 6,296.10 6,350.60 0.1M
2022-09-18 6,960.00 6,960.00 6,960.00 6,960.00 0.0M
2022-09-16 6,314.20 6,377.80 6,296.10 6,323.30 0.1M
2022-09-15 6,505.00 6,505.00 6,377.80 6,386.90 0.1M
2022-09-14 6,468.70 6,532.30 6,386.90 6,432.30 0.1M
2022-09-13 6,586.80 6,714.00 6,577.70 6,714.00 0.1M
2022-09-08 6,314.20 6,532.30 6,314.20 6,486.80 0.2M
2022-09-07 6,314.20 6,350.60 6,214.30 6,277.90 0.1M
2022-09-06 6,450.50 6,559.50 6,332.40 6,423.30 0.1M
2022-09-05 6,495.90 6,495.90 6,341.50 6,441.40 0.1M
2022-09-02 6,396.00 6,450.50 6,214.30 6,441.40 0.1M
2022-09-01 6,332.40 6,386.90 6,232.50 6,323.30 0.1M
2022-08-31 6,350.60 6,495.90 6,350.60 6,441.40 0.1M
2022-08-30 6,350.60 6,514.10 6,314.20 6,459.60 0.1M
2022-08-29 6,414.20 6,505.00 6,305.10 6,341.50 0.1M
2022-08-26 6,686.70 6,759.40 6,532.30 6,532.30 0.1M
2022-08-25 6,714.00 6,768.50 6,650.40 6,768.50 0.1M
2022-08-24 6,532.30 6,741.20 6,532.30 6,741.20 0.1M
2022-08-23 6,586.80 6,750.30 6,568.60 6,632.20 0.1M
2022-08-22 6,768.50 6,813.90 6,650.40 6,650.40 0.1M
2022-08-19 6,986.50 7,177.30 6,823.00 6,832.10 0.1M
2022-08-18 6,795.70 6,922.90 6,732.10 6,850.30 0.1M
2022-08-17 6,986.50 7,022.90 6,804.80 6,813.90 0.1M
2022-08-16 7,095.60 7,204.60 6,977.40 6,986.50 0.1M
2022-08-12 7,131.90 7,259.10 7,059.20 7,086.50 0.1M
2022-08-11 7,004.70 7,268.20 7,004.70 7,204.60 0.2M
2022-08-10 6,968.40 7,013.80 6,877.50 6,895.70 0.1M
2022-08-09 6,895.70 7,013.80 6,813.90 6,995.60 0.1M
2022-08-08 6,813.90 6,913.90 6,795.70 6,877.50 0.1M
2022-08-05 6,514.10 6,895.70 6,505.00 6,868.40 0.2M
2022-08-04 6,486.80 6,595.90 6,459.60 6,568.60 0.1M
2022-08-03 6,532.30 6,559.50 6,486.80 6,505.00 0.0M
2022-08-02 6,468.70 6,532.30 6,441.40 6,532.30 0.1M
2022-08-01 6,523.20 6,577.70 6,459.60 6,523.20 0.1M
2022-07-29 6,586.80 6,632.20 6,541.40 6,568.60 0.1M
2022-07-28 6,577.70 6,668.60 6,450.50 6,541.40 0.1M
2022-07-27 6,405.10 6,614.00 6,368.70 6,532.30 0.1M
2022-07-26 6,332.40 6,441.40 6,332.40 6,386.90 0.1M
2022-07-25 6,405.10 6,450.50 6,332.40 6,368.70 0.1M
2022-07-22 6,532.30 6,614.00 6,368.70 6,368.70 0.1M
2022-07-21 6,577.70 6,595.90 6,459.60 6,532.30 0.1M
2022-07-20 6,632.20 6,723.10 6,514.10 6,577.70 0.1M
2022-07-19 6,532.30 6,605.00 6,468.70 6,586.80 0.1M
2022-07-18 6,377.80 6,532.30 6,377.80 6,514.10 0.1M
2022-07-15 6,405.10 6,441.40 6,259.70 6,368.70 0.1M
2022-07-14 6,405.10 6,468.70 6,305.10 6,341.50 0.1M
2022-07-13 6,350.60 6,468.70 6,305.10 6,468.70 0.1M
2022-07-12 6,459.60 6,468.70 6,277.90 6,277.90 0.1M
2022-07-11 6,505.00 6,641.30 6,468.70 6,468.70 0.1M
2022-07-08 6,623.10 7,022.90 6,514.10 6,532.30 0.3M
2022-07-07 6,514.10 6,586.80 6,450.50 6,514.10 0.1M
2022-07-06 6,486.80 6,677.60 6,450.50 6,486.80 0.1M
2022-07-05 6,314.20 6,668.60 6,314.20 6,623.10 0.2M
2022-07-04 6,350.60 6,450.50 6,141.60 6,323.30 0.1M
2022-07-01 6,441.40 6,541.40 6,141.60 6,350.60 0.2M
2022-06-30 6,132.50 6,677.60 6,114.40 6,477.80 0.3M
2022-06-29 6,241.50 6,323.30 6,187.00 6,205.20 0.2M
2022-06-28 6,459.60 6,523.20 6,350.60 6,386.90 0.1M
2022-06-27 6,450.50 6,559.50 6,314.20 6,514.10 0.2M
2022-06-24 6,223.40 6,486.80 6,223.40 6,477.80 0.2M
2022-06-23 6,459.60 6,577.70 6,132.50 6,168.90 0.2M
2022-06-22 6,641.30 6,723.10 6,268.80 6,368.70 0.2M
2022-06-21 6,659.50 6,723.10 6,559.50 6,632.20 0.1M
2022-06-20 6,904.80 6,950.20 6,632.20 6,650.40 0.2M
2022-06-17 6,850.30 6,922.90 6,750.30 6,922.90 0.1M
2022-06-16 7,050.10 7,050.10 6,877.50 6,968.40 0.1M
2022-06-15 6,922.90 7,050.10 6,841.20 6,886.60 0.1M
2022-06-14 6,950.20 7,068.30 6,868.40 7,050.10 0.1M
2022-06-13 7,086.50 7,404.50 6,959.30 7,004.70 0.3M
2022-06-10 7,186.40 7,322.70 7,186.40 7,268.20 0.1M
2022-06-09 7,322.70 7,322.70 7,213.70 7,313.60 0.1M
2022-06-08 7,259.10 7,359.00 7,222.70 7,331.80 0.1M
2022-06-07 7,377.20 7,377.20 7,204.60 7,222.70 0.1M
2022-06-03 7,449.90 7,522.60 7,359.00 7,395.40 0.1M
2022-06-02 7,431.70 7,459.00 7,368.10 7,377.20 0.1M
2022-05-31 7,368.10 7,449.90 7,304.50 7,440.80 0.1M
2022-05-30 7,349.90 7,440.80 7,313.60 7,431.70 0.1M
2022-05-27 7,449.90 7,459.00 7,204.60 7,268.20 0.1M
2022-05-26 7,268.20 7,340.90 7,141.00 7,168.20 0.1M
2022-05-25 7,168.20 7,468.10 7,131.90 7,268.20 0.2M
2022-05-24 7,186.40 7,240.90 7,086.50 7,086.50 0.1M
2022-05-23 7,177.30 7,259.10 7,131.90 7,195.50 0.1M
2022-05-20 7,013.80 7,177.30 7,013.80 7,177.30 0.1M
2022-05-19 7,177.30 7,177.30 7,013.80 7,013.80 0.2M
2022-05-18 7,395.40 7,395.40 7,240.90 7,268.20 0.1M
2022-05-17 7,295.40 7,386.30 7,231.80 7,277.30 0.1M
2022-05-16 7,340.90 7,495.30 7,277.30 7,295.40 0.1M
2022-05-13 7,195.50 7,340.90 7,186.40 7,304.50 0.2M
2022-05-12 7,295.40 7,440.80 7,195.50 7,195.50 0.2M
2022-05-11 7,277.30 7,449.90 7,250.00 7,449.90 0.1M
2022-05-10 7,313.60 7,413.50 7,231.80 7,340.90 0.2M
2022-05-09 7,340.90 7,413.50 7,268.20 7,395.40 0.1M
2022-05-06 7,468.10 7,468.10 7,313.60 7,331.80 0.2M
2022-05-05 8,280.00 8,280.00 8,280.00 8,280.00 0.0M
2022-05-04 7,677.00 7,686.10 7,495.30 7,522.60 0.1M
2022-05-03 7,822.40 7,985.90 7,586.20 7,658.80 0.3M
2022-05-02 8,049.50 8,131.30 7,904.10 7,995.00 0.1M
2022-04-29 7,958.70 8,131.30 7,922.30 8,131.30 0.1M
2022-04-28 8,022.20 8,131.30 7,976.80 7,985.90 0.1M
2022-04-27 8,122.20 8,131.30 7,958.70 8,013.20 0.1M
2022-04-26 8,085.80 8,185.80 8,004.10 8,176.70 0.1M
2022-04-25 7,949.60 8,158.50 7,922.30 8,058.60 0.1M
2022-04-24 9,000.00 9,000.00 9,000.00 9,000.00 0.0M
2022-04-22 8,258.50 8,322.10 8,076.80 8,176.70 0.2M
2022-04-21 8,422.00 8,512.90 8,303.90 8,303.90 0.1M
2022-04-20 8,331.10 8,503.80 8,331.10 8,394.70 0.1M
2022-04-19 8,213.00 8,540.10 8,213.00 8,467.40 0.2M
2022-04-18 8,122.20 8,385.70 8,067.70 8,204.00 0.2M
2022-04-15 8,213.00 8,240.30 8,085.80 8,140.40 0.1M
2022-04-14 8,367.50 8,494.70 8,249.40 8,294.80 0.1M
2022-04-13 8,176.70 8,476.50 8,149.40 8,449.30 0.2M
2022-04-12 8,231.20 8,276.60 8,149.40 8,176.70 0.1M
2022-04-11 8,258.50 8,349.30 8,140.40 8,276.60 0.1M
2022-04-08 8,276.60 8,294.80 8,158.50 8,276.60 0.1M
2022-04-07 8,149.40 8,231.20 8,085.80 8,194.90 0.1M
2022-04-06 8,340.20 8,422.00 8,167.60 8,231.20 0.2M
2022-04-05 8,585.50 8,585.50 8,340.20 8,449.30 0.1M
2022-04-04 8,303.90 8,612.80 8,285.70 8,585.50 0.2M
2022-04-01 8,458.30 8,549.20 8,394.70 8,412.90 0.1M
2022-03-31 8,703.60 8,749.10 8,485.60 8,567.40 0.1M
2022-03-30 8,467.40 8,767.20 8,331.10 8,703.60 0.3M
2022-03-29 8,222.10 8,403.80 8,158.50 8,385.70 0.2M
2022-03-28 8,531.00 8,549.20 8,185.80 8,185.80 0.3M
2022-03-25 8,712.70 8,794.50 8,531.00 8,531.00 0.2M
2022-03-24 8,549.20 8,740.00 8,512.90 8,667.30 0.2M
2022-03-23 8,621.90 8,712.70 8,567.40 8,621.90 0.1M
2022-03-22 8,531.00 8,667.30 8,485.60 8,612.80 0.2M
2022-03-21 8,540.10 8,649.10 8,476.50 8,521.90 0.1M
2022-03-18 8,449.30 8,640.00 8,294.80 8,567.40 0.2M
2022-03-17 8,458.30 8,531.00 8,358.40 8,494.70 0.2M
2022-03-16 8,285.70 8,412.90 8,267.60 8,403.80 0.2M
2022-03-15 8,058.60 8,294.80 7,976.80 8,194.90 0.2M
2022-03-14 8,222.10 8,367.50 8,049.50 8,067.70 0.2M
2022-03-11 8,040.40 8,240.30 8,022.20 8,213.00 0.3M
2022-03-10 7,822.40 8,122.20 7,813.30 8,067.70 0.3M
2022-03-08 7,604.30 7,913.20 7,595.20 7,813.30 0.2M
2022-03-07 7,722.40 7,895.10 7,622.50 7,740.60 0.1M
2022-03-04 7,831.50 7,831.50 7,686.10 7,767.90 0.1M
2022-03-03 7,558.90 7,849.60 7,558.90 7,849.60 0.2M
2022-03-02 7,459.00 7,658.80 7,459.00 7,622.50 0.1M
2022-03-01 8,290.00 8,290.00 8,290.00 8,290.00 0.0M
2022-02-28 7,368.10 7,540.70 7,340.90 7,531.60 0.1M
2022-02-25 7,322.70 7,459.00 7,322.70 7,449.90 0.1M
2022-02-24 7,477.10 7,477.10 7,222.70 7,286.30 0.3M
2022-02-23 7,449.90 7,604.30 7,413.50 7,522.60 0.2M
2022-02-22 7,540.70 7,586.20 7,359.00 7,386.30 0.2M
2022-02-21 7,704.30 7,704.30 7,549.80 7,640.70 0.1M
2022-02-18 7,522.60 7,795.10 7,495.30 7,722.40 0.2M
2022-02-17 7,831.50 7,867.80 7,631.60 7,686.10 0.2M
2022-02-16 7,713.40 7,831.50 7,577.10 7,831.50 0.2M
2022-02-15 7,813.30 7,876.90 7,495.30 7,549.80 0.3M
2022-02-14 7,795.10 7,958.70 7,704.30 7,813.30 0.2M
2022-02-11 8,122.20 8,149.40 7,967.70 7,967.70 0.2M
2022-02-10 9,310.00 9,310.00 8,940.00 8,960.00 0.0M
2022-02-09 9,060.00 9,250.00 8,940.00 9,250.00 0.2M
2022-02-08 9,160.00 9,250.00 8,950.00 9,050.00 0.3M
2022-02-07 8,950.00 9,290.00 8,740.00 9,150.00 0.4M
2022-02-04 9,140.00 9,380.00 8,560.00 8,890.00 0.4M
2022-02-03 9,300.00 9,630.00 9,220.00 9,250.00 0.0M
2022-02-02 9,120.00 9,120.00 9,120.00 9,120.00 0.0M
2022-01-28 8,750.00 9,130.00 8,700.00 9,120.00 0.4M
2022-01-27 8,900.00 8,900.00 8,600.00 8,660.00 0.3M
2022-01-26 8,570.00 8,930.00 8,570.00 8,780.00 0.2M
2022-01-25 8,700.00 8,810.00 8,600.00 8,630.00 0.2M
2022-01-24 8,600.00 8,880.00 8,480.00 8,710.00 0.2M
2022-01-21 8,490.00 8,740.00 8,460.00 8,600.00 0.2M
2022-01-20 8,650.00 8,710.00 8,580.00 8,690.00 0.0M
2022-01-19 8,510.00 8,800.00 8,420.00 8,660.00 0.2M
2022-01-18 8,830.00 8,830.00 8,530.00 8,660.00 0.1M
2022-01-17 8,710.00 8,870.00 8,620.00 8,730.00 0.1M
2022-01-14 8,750.00 8,880.00 8,600.00 8,720.00 0.2M
2022-01-13 9,100.00 9,100.00 8,750.00 8,830.00 0.2M
2022-01-12 8,800.00 9,090.00 8,790.00 9,070.00 0.2M
2022-01-11 8,760.00 8,930.00 8,690.00 8,790.00 0.2M
2022-01-10 8,870.00 9,000.00 8,760.00 8,760.00 0.0M
2022-01-09 8,900.00 8,900.00 8,900.00 8,900.00 0.0M
2022-01-07 9,050.00 9,070.00 8,820.00 8,900.00 0.3M
2022-01-06 9,350.00 9,500.00 9,010.00 9,070.00 0.4M
2022-01-05 9,150.00 9,630.00 9,020.00 9,490.00 0.0M
2022-01-04 8,740.00 9,190.00 8,730.00 9,170.00 0.5M
2022-01-03 8,620.00 8,750.00 8,550.00 8,750.00 0.2M