Aimed Bio Inc. 0009K0
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 25.450,00+3.100,00 (+13,87 %)
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 25.450,00 | +13,87 % | KRW 22.100,00 | KRW 25.600,00 | KRW 22.000,00 | 231,94K |
| 2026-09-30 | KRW 22.350,00 | +3,95 % | KRW 21.500,00 | KRW 22.600,00 | KRW 21.150,00 | 100,08K |
| 2026-09-29 | KRW 21.500,00 | -3,80 % | KRW 22.100,00 | KRW 22.150,00 | KRW 20.800,00 | 110,41K |
| 2026-09-28 | KRW 22.350,00 | +4,44 % | KRW 22.200,00 | KRW 22.900,00 | KRW 22.000,00 | 119,82K |
| 2026-09-23 | KRW 21.400,00 | +0,94 % | KRW 21.150,00 | KRW 21.700,00 | KRW 20.900,00 | 85,92K |
| 2026-09-22 | KRW 21.200,00 | -2,08 % | KRW 21.850,00 | KRW 22.150,00 | KRW 20.900,00 | 133,60K |
| 2026-09-21 | KRW 21.650,00 | -0,46 % | KRW 21.550,00 | KRW 21.850,00 | KRW 21.150,00 | 105,99K |
| 2026-09-18 | KRW 21.750,00 | -3,97 % | KRW 22.650,00 | KRW 22.750,00 | KRW 21.550,00 | 248,03K |
| 2026-09-17 | KRW 22.650,00 | +0,22 % | KRW 22.950,00 | KRW 23.200,00 | KRW 22.350,00 | 71,02K |
| 2026-09-16 | KRW 22.600,00 | 0,00 % | KRW 22.350,00 | KRW 22.700,00 | KRW 22.000,00 | 54,29K |
| 2026-09-15 | KRW 22.600,00 | +2,03 % | KRW 22.350,00 | KRW 23.000,00 | KRW 22.200,00 | 68,41K |
| 2026-09-14 | KRW 22.150,00 | -2,21 % | KRW 22.050,00 | KRW 22.400,00 | KRW 21.650,00 | 80,33K |
| 2026-09-11 | KRW 22.650,00 | -4,43 % | KRW 22.700,00 | KRW 23.100,00 | KRW 22.450,00 | 74,19K |
| 2026-09-10 | KRW 23.700,00 | +0,42 % | KRW 23.500,00 | KRW 23.700,00 | KRW 22.600,00 | 85,45K |
| 2026-09-09 | KRW 23.600,00 | -0,42 % | KRW 23.300,00 | KRW 24.250,00 | KRW 23.200,00 | 54,44K |
| 2026-09-08 | KRW 23.700,00 | -2,27 % | KRW 24.050,00 | KRW 24.300,00 | KRW 23.600,00 | 69,36K |
| 2026-09-07 | KRW 24.250,00 | +3,41 % | KRW 23.650,00 | KRW 24.300,00 | KRW 23.250,00 | 61,79K |
| 2026-09-04 | KRW 23.450,00 | +4,69 % | KRW 22.600,00 | KRW 23.850,00 | KRW 22.550,00 | 74,54K |
| 2026-09-03 | KRW 22.400,00 | -3,45 % | KRW 23.850,00 | KRW 24.000,00 | KRW 22.200,00 | 91,03K |
| 2026-09-02 | KRW 23.200,00 | -2,32 % | KRW 23.000,00 | KRW 24.400,00 | KRW 22.750,00 | 114,87K |
| 2026-09-01 | KRW 23.750,00 | -3,06 % | KRW 24.300,00 | KRW 24.800,00 | KRW 23.500,00 | 105,86K |
| 2026-08-31 | KRW 24.500,00 | -2,39 % | KRW 24.200,00 | KRW 25.050,00 | KRW 23.600,00 | 89,75K |
| 2026-08-28 | KRW 25.100,00 | -2,33 % | KRW 25.500,00 | KRW 26.250,00 | KRW 24.750,00 | 81,22K |
| 2026-08-27 | KRW 25.700,00 | +1,18 % | KRW 25.250,00 | KRW 25.750,00 | KRW 25.100,00 | 62,25K |
| 2026-08-26 | KRW 25.400,00 | -2,31 % | KRW 25.950,00 | KRW 26.500,00 | KRW 25.350,00 | 72,65K |
| 2026-08-25 | KRW 26.000,00 | +0,19 % | KRW 25.500,00 | KRW 26.050,00 | KRW 24.150,00 | 102,03K |
| 2026-08-24 | KRW 25.950,00 | +5,92 % | KRW 24.650,00 | KRW 26.450,00 | KRW 24.650,00 | 130,35K |
| 2026-08-21 | KRW 24.500,00 | -7,37 % | KRW 25.450,00 | KRW 25.650,00 | KRW 24.300,00 | 110,55K |
| 2026-08-20 | KRW 26.450,00 | +1,34 % | KRW 27.550,00 | KRW 27.900,00 | KRW 25.850,00 | 126,37K |
| 2026-08-19 | KRW 26.100,00 | +1,16 % | KRW 25.250,00 | KRW 26.850,00 | KRW 24.900,00 | 151,04K |
| 2026-08-18 | KRW 25.800,00 | -5,32 % | KRW 26.800,00 | KRW 27.600,00 | KRW 25.650,00 | 135,05K |
| 2026-08-14 | KRW 27.250,00 | +0,74 % | KRW 26.950,00 | KRW 27.600,00 | KRW 26.350,00 | 117,79K |
| 2026-08-13 | KRW 27.050,00 | -1,46 % | KRW 27.300,00 | KRW 27.750,00 | KRW 26.300,00 | 149,28K |
| 2026-08-12 | KRW 27.450,00 | +2,43 % | KRW 26.500,00 | KRW 28.100,00 | KRW 25.800,00 | 145,72K |
| 2026-08-11 | KRW 26.800,00 | +1,32 % | KRW 26.100,00 | KRW 27.000,00 | KRW 25.450,00 | 142,09K |
| 2026-08-10 | KRW 26.450,00 | +5,80 % | KRW 25.450,00 | KRW 27.300,00 | KRW 24.950,00 | 239,83K |
| 2026-08-07 | KRW 25.000,00 | +1,21 % | KRW 24.400,00 | KRW 25.050,00 | KRW 23.500,00 | 137,31K |
| 2026-08-06 | KRW 24.700,00 | +1,65 % | KRW 25.000,00 | KRW 25.450,00 | KRW 23.400,00 | 177,32K |
| 2026-08-05 | KRW 24.300,00 | +0,41 % | KRW 24.050,00 | KRW 24.600,00 | KRW 23.500,00 | 186,01K |
| 2026-08-04 | KRW 24.200,00 | +15,24 % | KRW 21.100,00 | KRW 25.300,00 | KRW 21.100,00 | 392,79K |
| 2026-08-03 | KRW 21.000,00 | +3,45 % | KRW 19.520,00 | KRW 22.100,00 | KRW 19.410,00 | 139,90K |
| 2026-07-31 | KRW 20.300,00 | +13,41 % | KRW 18.600,00 | KRW 20.500,00 | KRW 18.440,00 | 190,73K |
| 2026-07-30 | KRW 17.900,00 | -1,27 % | KRW 18.170,00 | KRW 19.330,00 | KRW 17.760,00 | 140,23K |
| 2026-07-29 | KRW 18.130,00 | -8,89 % | KRW 19.950,00 | KRW 20.850,00 | KRW 17.400,00 | 221,09K |
| 2026-07-28 | KRW 19.900,00 | -9,55 % | KRW 21.200,00 | KRW 21.550,00 | KRW 19.450,00 | 120,19K |
| 2026-07-27 | KRW 22.000,00 | +4,51 % | KRW 21.650,00 | KRW 22.400,00 | KRW 21.150,00 | 119,52K |
| 2026-07-24 | KRW 21.050,00 | -3,44 % | KRW 21.050,00 | KRW 22.200,00 | KRW 20.850,00 | 110,92K |
| 2026-07-23 | KRW 21.800,00 | +12,66 % | KRW 19.470,00 | KRW 21.950,00 | KRW 19.470,00 | 164,90K |
| 2026-07-22 | KRW 19.350,00 | -0,57 % | KRW 19.830,00 | KRW 21.050,00 | KRW 19.350,00 | 142,21K |
| 2026-07-21 | KRW 19.460,00 | -1,47 % | KRW 19.750,00 | KRW 19.990,00 | KRW 18.330,00 | 159,17K |
| 2026-07-20 | KRW 19.750,00 | -6,62 % | KRW 20.500,00 | KRW 20.600,00 | KRW 19.680,00 | 130,96K |
| 2026-07-16 | KRW 21.150,00 | -5,37 % | KRW 21.950,00 | KRW 22.450,00 | KRW 20.850,00 | 108,51K |
| 2026-07-15 | KRW 22.350,00 | +3,71 % | KRW 22.150,00 | KRW 23.350,00 | KRW 22.050,00 | 116,39K |
| 2026-07-14 | KRW 21.550,00 | -6,30 % | KRW 23.200,00 | KRW 23.550,00 | KRW 20.850,00 | 163,83K |
| 2026-07-13 | KRW 23.000,00 | -3,97 % | KRW 24.450,00 | KRW 25.250,00 | KRW 22.650,00 | 158,99K |
| 2026-07-10 | KRW 23.950,00 | +2,13 % | KRW 22.750,00 | KRW 24.750,00 | KRW 22.750,00 | 133,90K |
| 2026-07-09 | KRW 23.450,00 | -3,50 % | KRW 24.250,00 | KRW 25.350,00 | KRW 23.150,00 | 160,38K |
| 2026-07-08 | KRW 24.300,00 | -6,18 % | KRW 26.200,00 | KRW 26.550,00 | KRW 23.250,00 | 220,79K |
| 2026-07-07 | KRW 25.900,00 | +4,86 % | KRW 24.750,00 | KRW 26.900,00 | KRW 24.500,00 | 237,33K |
| 2026-07-06 | KRW 24.700,00 | -2,37 % | KRW 25.000,00 | KRW 25.400,00 | KRW 23.600,00 | 147,24K |
| 2026-07-03 | KRW 25.300,00 | -0,98 % | KRW 26.550,00 | KRW 27.100,00 | KRW 24.300,00 | 176,79K |
| 2026-07-02 | KRW 25.550,00 | -5,02 % | KRW 26.800,00 | KRW 27.350,00 | KRW 25.400,00 | 220,28K |
| 2026-07-01 | KRW 26.900,00 | +7,17 % | KRW 25.450,00 | KRW 28.100,00 | KRW 24.550,00 | 299,07K |
| 2026-06-30 | KRW 25.100,00 | -3,65 % | KRW 25.700,00 | KRW 26.450,00 | KRW 24.500,00 | 184,28K |
| 2026-06-29 | KRW 26.050,00 | +16,04 % | KRW 22.250,00 | KRW 26.400,00 | KRW 22.200,00 | 357,62K |
| 2026-06-26 | KRW 22.450,00 | -2,60 % | KRW 23.400,00 | KRW 25.550,00 | KRW 21.950,00 | 438,72K |
| 2026-06-25 | KRW 23.050,00 | -7,98 % | KRW 24.800,00 | KRW 26.000,00 | KRW 22.950,00 | 222,85K |
| 2026-06-24 | KRW 25.050,00 | +4,81 % | KRW 23.700,00 | KRW 26.050,00 | KRW 23.400,00 | 223,80K |
| 2026-06-23 | KRW 23.900,00 | -2,65 % | KRW 23.950,00 | KRW 25.200,00 | KRW 23.400,00 | 179,86K |
| 2026-06-22 | KRW 24.550,00 | -3,91 % | KRW 25.400,00 | KRW 25.550,00 | KRW 23.650,00 | 159,21K |
| 2026-06-19 | KRW 25.550,00 | -2,85 % | KRW 26.000,00 | KRW 27.300,00 | KRW 24.900,00 | 812,13K |
| 2026-06-18 | KRW 26.300,00 | -7,88 % | KRW 28.150,00 | KRW 28.500,00 | KRW 26.250,00 | 150,41K |
| 2026-06-17 | KRW 28.550,00 | -0,17 % | KRW 29.250,00 | KRW 29.850,00 | KRW 27.650,00 | 267,95K |
| 2026-06-16 | KRW 28.600,00 | +3,06 % | KRW 27.950,00 | KRW 30.450,00 | KRW 27.500,00 | 311,81K |
| 2026-06-15 | KRW 27.750,00 | +2,02 % | KRW 27.700,00 | KRW 28.150,00 | KRW 26.400,00 | 228,05K |
| 2026-06-12 | KRW 27.200,00 | 0,00 % | KRW 27.800,00 | KRW 28.500,00 | KRW 26.500,00 | 319,52K |
| 2026-06-11 | KRW 27.200,00 | +9,24 % | KRW 23.900,00 | KRW 27.900,00 | KRW 23.350,00 | 397,54K |
| 2026-06-10 | KRW 24.900,00 | -3,49 % | KRW 25.200,00 | KRW 26.150,00 | KRW 24.000,00 | 1 |
| 2026-06-09 | KRW 25.800,00 | +10,49 % | KRW 23.350,00 | KRW 26.650,00 | KRW 23.050,00 | 446,47K |
| 2026-06-08 | KRW 23.350,00 | -11,89 % | KRW 23.900,00 | KRW 25.000,00 | KRW 23.000,00 | 305,10K |
| 2026-06-05 | KRW 26.500,00 | -4,33 % | KRW 28.650,00 | KRW 28.650,00 | KRW 25.800,00 | 412,85K |
| 2026-06-04 | KRW 27.700,00 | -17,93 % | KRW 27.950,00 | KRW 28.850,00 | KRW 25.750,00 | 1,42M |
| 2026-06-02 | KRW 33.750,00 | -1,32 % | KRW 33.200,00 | KRW 35.300,00 | KRW 32.650,00 | 187,95K |
| 2026-06-01 | KRW 34.200,00 | -0,58 % | KRW 33.300,00 | KRW 34.950,00 | KRW 32.900,00 | 177,72K |
| 2026-05-29 | KRW 34.400,00 | -5,75 % | KRW 36.500,00 | KRW 36.650,00 | KRW 33.650,00 | 181,68K |
| 2026-05-28 | KRW 36.500,00 | -5,19 % | KRW 39.350,00 | KRW 39.350,00 | KRW 35.100,00 | 165,90K |
| 2026-05-27 | KRW 38.500,00 | -3,87 % | KRW 39.200,00 | KRW 41.900,00 | KRW 37.400,00 | 315,81K |
| 2026-05-26 | KRW 40.050,00 | +7,95 % | KRW 39.050,00 | KRW 41.400,00 | KRW 38.250,00 | 274,38K |
| 2026-05-22 | KRW 37.100,00 | +10,09 % | KRW 35.400,00 | KRW 38.000,00 | KRW 34.900,00 | 276,79K |
| 2026-05-21 | KRW 33.700,00 | +1,20 % | KRW 34.050,00 | KRW 35.100,00 | KRW 33.450,00 | 153,63K |