ORIENTBIO, Inc. 002630
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 1.640,00+12,00 (+0,74 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.640,00 | +0,74 % | KRW 1.647,00 | KRW 1.657,00 | KRW 1.628,00 | 27,45K |
| 2026-10-01 | KRW 1.628,00 | -0,85 % | KRW 1.611,00 | KRW 1.668,00 | KRW 1.611,00 | 50,57K |
| 2026-09-30 | KRW 1.642,00 | -3,47 % | KRW 1.710,00 | KRW 1.710,00 | KRW 1.641,00 | 113,92K |
| 2026-09-29 | KRW 1.701,00 | -5,13 % | KRW 1.793,00 | KRW 1.793,00 | KRW 1.685,00 | 78,88K |
| 2026-09-28 | KRW 1.793,00 | -1,97 % | KRW 1.824,00 | KRW 1.824,00 | KRW 1.775,00 | 61,30K |
| 2026-09-23 | KRW 1.829,00 | -1,40 % | KRW 1.813,00 | KRW 1.867,00 | KRW 1.813,00 | 33,23K |
| 2026-09-22 | KRW 1.855,00 | +1,59 % | KRW 1.936,00 | KRW 1.936,00 | KRW 1.821,00 | 184,19K |
| 2026-09-21 | KRW 1.826,00 | 0,00 % | KRW 1.826,00 | KRW 1.826,00 | KRW 1.826,00 | 0 |
| 2026-09-18 | KRW 1.826,00 | 0,00 % | KRW 1.826,00 | KRW 1.826,00 | KRW 1.826,00 | 0 |
| 2026-09-17 | KRW 1.826,00 | 0,00 % | KRW 1.826,00 | KRW 1.826,00 | KRW 1.826,00 | 0 |
| 2026-09-16 | KRW 1.826,00 | 0,00 % | KRW 1.826,00 | KRW 1.826,00 | KRW 1.826,00 | 0 |
| 2026-09-15 | KRW 1.826,00 | 0,00 % | KRW 1.826,00 | KRW 1.826,00 | KRW 1.826,00 | 0 |
| 2026-09-14 | KRW 1.826,00 | 0,00 % | KRW 1.826,00 | KRW 1.826,00 | KRW 1.826,00 | 0 |
| 2026-09-11 | KRW 1.826,00 | 0,00 % | KRW 1.826,00 | KRW 1.826,00 | KRW 1.826,00 | 0 |
| 2026-09-10 | KRW 1.826,00 | 0,00 % | KRW 1.826,00 | KRW 1.826,00 | KRW 1.826,00 | 0 |
| 2026-09-09 | KRW 1.826,00 | 0,00 % | KRW 1.826,00 | KRW 1.826,00 | KRW 1.826,00 | 0 |
| 2026-09-08 | KRW 1.826,00 | 0,00 % | KRW 1.826,00 | KRW 1.826,00 | KRW 1.826,00 | 0 |
| 2026-09-07 | KRW 1.826,00 | 0,00 % | KRW 1.826,00 | KRW 1.826,00 | KRW 1.826,00 | 0 |
| 2026-09-04 | KRW 1.826,00 | 0,00 % | KRW 1.826,00 | KRW 1.826,00 | KRW 1.826,00 | 0 |
| 2026-09-03 | KRW 1.826,00 | 0,00 % | KRW 1.826,00 | KRW 1.826,00 | KRW 1.826,00 | 0 |
| 2026-09-02 | KRW 1.826,00 | +8,69 % | KRW 1.680,00 | KRW 1.846,00 | KRW 1.620,00 | 378,30K |
| 2026-09-01 | KRW 1.680,00 | -3,78 % | KRW 1.746,00 | KRW 1.746,00 | KRW 1.648,00 | 113,15K |
| 2026-08-31 | KRW 1.746,00 | -0,68 % | KRW 1.720,00 | KRW 1.748,00 | KRW 1.700,00 | 65,85K |
| 2026-08-28 | KRW 1.758,00 | -3,51 % | KRW 1.840,00 | KRW 1.848,00 | KRW 1.758,00 | 123,81K |
| 2026-08-27 | KRW 1.822,00 | -1,19 % | KRW 1.860,00 | KRW 1.898,00 | KRW 1.812,00 | 44,28K |
| 2026-08-26 | KRW 1.844,00 | -0,32 % | KRW 1.850,00 | KRW 1.852,00 | KRW 1.812,00 | 30,56K |
| 2026-08-25 | KRW 1.850,00 | -1,28 % | KRW 1.874,00 | KRW 1.888,00 | KRW 1.800,00 | 56,51K |
| 2026-08-24 | KRW 1.874,00 | +1,96 % | KRW 1.838,00 | KRW 1.902,00 | KRW 1.796,00 | 59,79K |
| 2026-08-21 | KRW 1.838,00 | -2,55 % | KRW 1.860,00 | KRW 1.872,00 | KRW 1.834,00 | 50,83K |
| 2026-08-20 | KRW 1.886,00 | -0,74 % | KRW 1.900,00 | KRW 1.970,00 | KRW 1.816,00 | 79,01K |
| 2026-08-19 | KRW 1.900,00 | -4,23 % | KRW 1.984,00 | KRW 1.992,00 | KRW 1.898,00 | 61,23K |
| 2026-08-18 | KRW 1.984,00 | -1,68 % | KRW 2.080,00 | KRW 2.080,00 | KRW 1.984,00 | 55,80K |
| 2026-08-14 | KRW 2.018,00 | 0,00 % | KRW 2.008,00 | KRW 2.062,00 | KRW 1.984,00 | 67,27K |
| 2026-08-13 | KRW 2.018,00 | -2,04 % | KRW 2.062,00 | KRW 2.086,00 | KRW 2.010,00 | 78,35K |
| 2026-08-12 | KRW 2.060,00 | -2,65 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.052,00 | 97,90K |
| 2026-08-11 | KRW 2.116,00 | -0,56 % | KRW 2.102,00 | KRW 2.128,00 | KRW 2.080,00 | 80,06K |
| 2026-08-10 | KRW 2.128,00 | -0,09 % | KRW 2.200,00 | KRW 2.238,00 | KRW 2.080,00 | 189,24K |
| 2026-08-07 | KRW 2.130,00 | +3,10 % | KRW 2.040,00 | KRW 2.300,00 | KRW 2.020,00 | 994,03K |
| 2026-08-06 | KRW 2.066,00 | -3,46 % | KRW 2.068,00 | KRW 2.230,00 | KRW 2.020,00 | 356,14K |
| 2026-08-05 | KRW 2.140,00 | +18,63 % | KRW 1.844,00 | KRW 2.334,00 | KRW 1.804,00 | 1,48M |
| 2026-08-04 | KRW 1.804,00 | +4,16 % | KRW 1.732,00 | KRW 1.820,00 | KRW 1.730,00 | 34,08K |
| 2026-08-03 | KRW 1.732,00 | -2,70 % | KRW 1.700,00 | KRW 1.774,00 | KRW 1.700,00 | 31,01K |
| 2026-07-31 | KRW 1.780,00 | +4,71 % | KRW 1.672,00 | KRW 1.780,00 | KRW 1.672,00 | 114,58K |
| 2026-07-30 | KRW 1.700,00 | -3,52 % | KRW 1.762,00 | KRW 1.800,00 | KRW 1.690,00 | 70,09K |
| 2026-07-29 | KRW 1.762,00 | -3,29 % | KRW 1.782,00 | KRW 1.840,00 | KRW 1.662,00 | 68,68K |
| 2026-07-28 | KRW 1.822,00 | -6,95 % | KRW 1.940,00 | KRW 1.948,00 | KRW 1.800,00 | 76,31K |
| 2026-07-27 | KRW 1.958,00 | -0,10 % | KRW 1.960,00 | KRW 1.988,00 | KRW 1.922,00 | 59,09K |
| 2026-07-24 | KRW 1.960,00 | 0,00 % | KRW 1.914,00 | KRW 2.240,00 | KRW 1.902,00 | 332,35K |
| 2026-07-23 | KRW 1.960,00 | -0,61 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.932,00 | 51,30K |
| 2026-07-22 | KRW 1.972,00 | -6,98 % | KRW 2.060,00 | KRW 2.074,00 | KRW 1.950,00 | 189,81K |
| 2026-07-21 | KRW 2.120,00 | +17,52 % | KRW 1.696,00 | KRW 2.344,00 | KRW 1.680,00 | 2,19M |
| 2026-07-20 | KRW 1.804,00 | +1,92 % | KRW 1.682,00 | KRW 1.804,00 | KRW 1.682,00 | 98,56K |
| 2026-07-16 | KRW 1.770,00 | +1,37 % | KRW 1.690,00 | KRW 1.800,00 | KRW 1.690,00 | 86,14K |
| 2026-07-15 | KRW 1.746,00 | +2,71 % | KRW 1.752,00 | KRW 1.820,00 | KRW 1.712,00 | 43,01K |
| 2026-07-14 | KRW 1.700,00 | 0,00 % | KRW 1.692,00 | KRW 1.726,00 | KRW 1.620,00 | 99,40K |
| 2026-07-13 | KRW 1.700,00 | -3,63 % | KRW 1.764,00 | KRW 1.784,00 | KRW 1.648,00 | 59,21K |
| 2026-07-10 | KRW 1.764,00 | +2,68 % | KRW 1.720,00 | KRW 1.784,00 | KRW 1.720,00 | 58,65K |
| 2026-07-09 | KRW 1.718,00 | -5,19 % | KRW 1.812,00 | KRW 1.812,00 | KRW 1.642,00 | 78,04K |
| 2026-07-08 | KRW 1.812,00 | -1,20 % | KRW 1.816,00 | KRW 1.830,00 | KRW 1.750,00 | 96,79K |
| 2026-07-07 | KRW 1.834,00 | +0,11 % | KRW 1.816,00 | KRW 1.856,00 | KRW 1.690,00 | 213,30K |
| 2026-07-06 | KRW 1.832,00 | +2,92 % | KRW 1.778,00 | KRW 1.854,00 | KRW 1.760,00 | 81,59K |
| 2026-07-03 | KRW 1.780,00 | +1,71 % | KRW 1.750,00 | KRW 1.782,00 | KRW 1.664,00 | 82,54K |
| 2026-07-02 | KRW 1.750,00 | -0,79 % | KRW 1.764,00 | KRW 1.766,00 | KRW 1.680,00 | 92,73K |
| 2026-07-01 | KRW 1.764,00 | -0,34 % | KRW 1.770,00 | KRW 1.836,00 | KRW 1.764,00 | 116,40K |
| 2026-06-30 | KRW 1.770,00 | +1,84 % | KRW 1.576,00 | KRW 1.902,00 | KRW 1.576,00 | 176,94K |
| 2026-06-29 | KRW 1.738,00 | +4,20 % | KRW 1.668,00 | KRW 1.814,00 | KRW 1.668,00 | 112,83K |
| 2026-06-26 | KRW 1.668,00 | +1,58 % | KRW 1.640,00 | KRW 1.836,00 | KRW 1.600,00 | 237,86K |
| 2026-06-25 | KRW 1.642,00 | -6,70 % | KRW 1.602,00 | KRW 1.782,00 | KRW 1.602,00 | 243,85K |
| 2026-06-24 | KRW 1.760,00 | +10,97 % | KRW 1.592,00 | KRW 1.998,00 | KRW 1.552,00 | 874,76K |
| 2026-06-23 | KRW 1.586,00 | -9,99 % | KRW 1.762,00 | KRW 1.772,00 | KRW 1.494,00 | 105,30K |
| 2026-06-22 | KRW 1.762,00 | +1,97 % | KRW 1.728,00 | KRW 1.770,00 | KRW 1.640,00 | 142,61K |
| 2026-06-19 | KRW 1.728,00 | -4,21 % | KRW 1.804,00 | KRW 1.806,00 | KRW 1.714,00 | 112,04K |
| 2026-06-18 | KRW 1.804,00 | -4,04 % | KRW 1.864,00 | KRW 1.880,00 | KRW 1.770,00 | 93,74K |
| 2026-06-17 | KRW 1.880,00 | -1,16 % | KRW 1.882,00 | KRW 1.926,00 | KRW 1.850,00 | 48,52K |
| 2026-06-16 | KRW 1.902,00 | -4,52 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.862,00 | 140,86K |
| 2026-06-15 | KRW 1.992,00 | +1,22 % | KRW 2.028,00 | KRW 2.030,00 | KRW 1.962,00 | 137,10K |
| 2026-06-12 | KRW 1.968,00 | +0,61 % | KRW 1.956,00 | KRW 2.040,00 | KRW 1.920,00 | 205,65K |
| 2026-06-11 | KRW 1.956,00 | +14,12 % | KRW 1.710,00 | KRW 2.060,00 | KRW 1.576,00 | 712,15K |
| 2026-06-10 | KRW 1.714,00 | +9,45 % | KRW 1.566,00 | KRW 1.958,00 | KRW 1.502,00 | 2,99K |
| 2026-06-09 | KRW 1.566,00 | -18,94 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.490,00 | 582,71K |
| 2026-06-08 | KRW 1.932,00 | 0,00 % | KRW 1.932,00 | KRW 1.932,00 | KRW 1.932,00 | 0 |
| 2026-06-05 | KRW 1.932,00 | 0,00 % | KRW 1.932,00 | KRW 1.932,00 | KRW 1.932,00 | 0 |
| 2026-06-04 | KRW 1.932,00 | 0,00 % | KRW 1.932,00 | KRW 1.932,00 | KRW 1.932,00 | 0 |
| 2026-06-02 | KRW 1.932,00 | 0,00 % | KRW 1.932,00 | KRW 1.932,00 | KRW 1.932,00 | 0 |
| 2026-06-01 | KRW 1.932,00 | 0,00 % | KRW 1.932,00 | KRW 1.932,00 | KRW 1.932,00 | 0 |
| 2026-05-29 | KRW 1.932,00 | 0,00 % | KRW 1.932,00 | KRW 1.932,00 | KRW 1.932,00 | 0 |
| 2026-05-28 | KRW 1.932,00 | 0,00 % | KRW 1.932,00 | KRW 1.932,00 | KRW 1.932,00 | 0 |
| 2026-05-27 | KRW 1.932,00 | 0,00 % | KRW 1.932,00 | KRW 1.932,00 | KRW 1.932,00 | 0 |
| 2026-05-26 | KRW 1.932,00 | 0,00 % | KRW 1.932,00 | KRW 1.932,00 | KRW 1.932,00 | 0 |
| 2026-05-22 | KRW 1.932,00 | 0,00 % | KRW 1.932,00 | KRW 1.932,00 | KRW 1.932,00 | 0 |