Aprogen Biologics 003060
KRX · Südkorea · Gesundheitstechnologie
KRW 1.564,00+16,00 (+1,03 %)
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 1.564,00 | +1,03 % | KRW 1.544,00 | KRW 1.620,00 | KRW 1.511,00 | 199,50K |
| 2026-10-01 | KRW 1.548,00 | +5,31 % | KRW 1.470,00 | KRW 1.553,00 | KRW 1.450,00 | 164,25K |
| 2026-09-30 | KRW 1.470,00 | -2,46 % | KRW 1.520,00 | KRW 1.520,00 | KRW 1.446,00 | 164,23K |
| 2026-09-29 | KRW 1.507,00 | -3,89 % | KRW 1.568,00 | KRW 1.569,00 | KRW 1.486,00 | 230,86K |
| 2026-09-28 | KRW 1.568,00 | -4,33 % | KRW 1.639,00 | KRW 1.725,00 | KRW 1.534,00 | 370,87K |
| 2026-09-23 | KRW 1.639,00 | +2,37 % | KRW 1.604,00 | KRW 1.680,00 | KRW 1.593,00 | 114,41K |
| 2026-09-22 | KRW 1.601,00 | -0,06 % | KRW 1.625,00 | KRW 1.625,00 | KRW 1.591,00 | 135,74K |
| 2026-09-21 | KRW 1.602,00 | -1,78 % | KRW 1.631,00 | KRW 1.659,00 | KRW 1.594,00 | 110,87K |
| 2026-09-18 | KRW 1.631,00 | -0,31 % | KRW 1.651,00 | KRW 1.665,00 | KRW 1.625,00 | 49,97K |
| 2026-09-17 | KRW 1.636,00 | -0,30 % | KRW 1.631,00 | KRW 1.665,00 | KRW 1.620,00 | 63,46K |
| 2026-09-16 | KRW 1.641,00 | +0,06 % | KRW 1.640,00 | KRW 1.650,00 | KRW 1.591,00 | 94,81K |
| 2026-09-15 | KRW 1.640,00 | +2,56 % | KRW 1.585,00 | KRW 1.661,00 | KRW 1.580,00 | 87,38K |
| 2026-09-14 | KRW 1.599,00 | -4,76 % | KRW 1.655,00 | KRW 1.655,00 | KRW 1.580,00 | 213,72K |
| 2026-09-11 | KRW 1.679,00 | +0,48 % | KRW 1.672,00 | KRW 1.704,00 | KRW 1.648,00 | 159,29K |
| 2026-09-10 | KRW 1.671,00 | +0,84 % | KRW 1.657,00 | KRW 1.674,00 | KRW 1.616,00 | 173,80K |
| 2026-09-09 | KRW 1.657,00 | -2,87 % | KRW 1.706,00 | KRW 1.724,00 | KRW 1.650,00 | 254,32K |
| 2026-09-08 | KRW 1.706,00 | -6,16 % | KRW 1.824,00 | KRW 1.836,00 | KRW 1.706,00 | 468,31K |
| 2026-09-07 | KRW 1.818,00 | +0,44 % | KRW 1.810,00 | KRW 1.940,00 | KRW 1.783,00 | 787,22K |
| 2026-09-04 | KRW 1.810,00 | +4,81 % | KRW 2.245,00 | KRW 2.245,00 | KRW 1.801,00 | 8,05M |
| 2026-09-03 | KRW 1.727,00 | -0,86 % | KRW 1.742,00 | KRW 1.774,00 | KRW 1.709,00 | 121,41K |
| 2026-09-02 | KRW 1.742,00 | +0,23 % | KRW 1.758,00 | KRW 1.769,00 | KRW 1.725,00 | 98,74K |
| 2026-09-01 | KRW 1.738,00 | -3,44 % | KRW 1.782,00 | KRW 1.813,00 | KRW 1.730,00 | 157,22K |
| 2026-08-31 | KRW 1.800,00 | -3,07 % | KRW 1.852,00 | KRW 1.854,00 | KRW 1.796,00 | 125,91K |
| 2026-08-28 | KRW 1.857,00 | -1,28 % | KRW 1.881,00 | KRW 1.882,00 | KRW 1.835,00 | 82,00K |
| 2026-08-27 | KRW 1.881,00 | -3,54 % | KRW 1.967,00 | KRW 1.967,00 | KRW 1.870,00 | 208,82K |
| 2026-08-26 | KRW 1.950,00 | -5,34 % | KRW 2.060,00 | KRW 2.455,00 | KRW 1.930,00 | 2,72M |
| 2026-08-25 | KRW 2.060,00 | +4,46 % | KRW 1.972,00 | KRW 2.340,00 | KRW 1.920,00 | 574,76K |
| 2026-08-24 | KRW 1.972,00 | +2,71 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.921,00 | 30,78K |
| 2026-08-21 | KRW 1.920,00 | -2,98 % | KRW 1.950,00 | KRW 1.971,00 | KRW 1.915,00 | 61,33K |
| 2026-08-20 | KRW 1.979,00 | +3,83 % | KRW 1.950,00 | KRW 2.000,00 | KRW 1.912,00 | 56,21K |
| 2026-08-19 | KRW 1.906,00 | -2,16 % | KRW 1.955,00 | KRW 1.970,00 | KRW 1.874,00 | 65,10K |
| 2026-08-18 | KRW 1.948,00 | -5,21 % | KRW 2.020,00 | KRW 2.025,00 | KRW 1.925,00 | 124,95K |
| 2026-08-14 | KRW 2.055,00 | 0,00 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.020,00 | 64,17K |
| 2026-08-13 | KRW 2.055,00 | -3,52 % | KRW 2.080,00 | KRW 2.145,00 | KRW 2.055,00 | 63,72K |
| 2026-08-12 | KRW 2.130,00 | -1,16 % | KRW 2.145,00 | KRW 2.160,00 | KRW 2.060,00 | 111,15K |
| 2026-08-11 | KRW 2.155,00 | +1,65 % | KRW 2.175,00 | KRW 2.180,00 | KRW 2.125,00 | 84,18K |
| 2026-08-10 | KRW 2.120,00 | -1,85 % | KRW 2.140,00 | KRW 2.210,00 | KRW 2.110,00 | 103,60K |
| 2026-08-07 | KRW 2.160,00 | -0,92 % | KRW 2.180,00 | KRW 2.240,00 | KRW 2.100,00 | 68,02K |
| 2026-08-06 | KRW 2.180,00 | -3,33 % | KRW 2.300,00 | KRW 2.345,00 | KRW 2.170,00 | 94,32K |
| 2026-08-05 | KRW 2.255,00 | -0,22 % | KRW 2.290,00 | KRW 2.350,00 | KRW 2.250,00 | 88,60K |
| 2026-08-04 | KRW 2.260,00 | +5,61 % | KRW 2.125,00 | KRW 2.270,00 | KRW 2.110,00 | 44,57K |
| 2026-08-03 | KRW 2.140,00 | +0,94 % | KRW 2.180,00 | KRW 2.290,00 | KRW 2.095,00 | 187,95K |
| 2026-07-31 | KRW 2.120,00 | +6,00 % | KRW 2.025,00 | KRW 2.175,00 | KRW 2.025,00 | 111,47K |
| 2026-07-30 | KRW 2.000,00 | -1,23 % | KRW 2.010,00 | KRW 2.115,00 | KRW 1.990,00 | 57,89K |
| 2026-07-29 | KRW 2.025,00 | -0,98 % | KRW 2.045,00 | KRW 2.080,00 | KRW 1.950,00 | 122,20K |
| 2026-07-28 | KRW 2.045,00 | -2,15 % | KRW 2.080,00 | KRW 2.080,00 | KRW 2.005,00 | 48,76K |
| 2026-07-27 | KRW 2.090,00 | +0,24 % | KRW 2.090,00 | KRW 2.170,00 | KRW 2.020,00 | 79,87K |
| 2026-07-24 | KRW 2.085,00 | -0,24 % | KRW 2.150,00 | KRW 2.200,00 | KRW 2.080,00 | 120,27K |
| 2026-07-23 | KRW 2.090,00 | +5,56 % | KRW 1.980,00 | KRW 2.170,00 | KRW 1.980,00 | 106,90K |
| 2026-07-22 | KRW 1.980,00 | 0,00 % | KRW 2.000,00 | KRW 2.065,00 | KRW 1.980,00 | 37,29K |
| 2026-07-21 | KRW 1.980,00 | -0,05 % | KRW 1.981,00 | KRW 1.999,00 | KRW 1.930,00 | 47,43K |
| 2026-07-20 | KRW 1.981,00 | -4,76 % | KRW 2.025,00 | KRW 2.110,00 | KRW 1.981,00 | 80,05K |
| 2026-07-16 | KRW 2.080,00 | 0,00 % | KRW 2.075,00 | KRW 2.135,00 | KRW 1.999,00 | 71,52K |
| 2026-07-15 | KRW 2.080,00 | +4,26 % | KRW 1.942,00 | KRW 2.100,00 | KRW 1.942,00 | 56,62K |
| 2026-07-14 | KRW 1.995,00 | +0,76 % | KRW 1.970,00 | KRW 2.005,00 | KRW 1.910,00 | 45,71K |
| 2026-07-13 | KRW 1.980,00 | -5,04 % | KRW 2.085,00 | KRW 2.155,00 | KRW 1.980,00 | 68,65K |
| 2026-07-10 | KRW 2.085,00 | +4,25 % | KRW 2.030,00 | KRW 2.090,00 | KRW 1.999,00 | 46,53K |
| 2026-07-09 | KRW 2.000,00 | +1,88 % | KRW 1.963,00 | KRW 2.065,00 | KRW 1.920,00 | 44,25K |
| 2026-07-08 | KRW 1.963,00 | -4,24 % | KRW 2.050,00 | KRW 2.070,00 | KRW 1.951,00 | 77,60K |
| 2026-07-07 | KRW 2.050,00 | -1,20 % | KRW 2.145,00 | KRW 2.250,00 | KRW 2.010,00 | 119,09K |
| 2026-07-06 | KRW 2.075,00 | -1,43 % | KRW 2.110,00 | KRW 2.150,00 | KRW 2.030,00 | 41,86K |
| 2026-07-03 | KRW 2.105,00 | +5,25 % | KRW 2.045,00 | KRW 2.110,00 | KRW 1.972,00 | 48,63K |
| 2026-07-02 | KRW 2.000,00 | -4,08 % | KRW 2.015,00 | KRW 2.170,00 | KRW 1.994,00 | 59,39K |
| 2026-07-01 | KRW 2.085,00 | +0,97 % | KRW 2.065,00 | KRW 2.200,00 | KRW 2.060,00 | 87,45K |
| 2026-06-30 | KRW 2.065,00 | -2,59 % | KRW 2.140,00 | KRW 2.140,00 | KRW 2.055,00 | 102,06K |
| 2026-06-29 | KRW 2.120,00 | +9,84 % | KRW 1.930,00 | KRW 2.125,00 | KRW 1.930,00 | 122,86K |
| 2026-06-26 | KRW 1.930,00 | -2,53 % | KRW 1.972,00 | KRW 1.985,00 | KRW 1.869,00 | 107,62K |
| 2026-06-25 | KRW 1.980,00 | -2,70 % | KRW 2.075,00 | KRW 2.140,00 | KRW 1.954,00 | 126,57K |
| 2026-06-24 | KRW 2.035,00 | +1,90 % | KRW 1.997,00 | KRW 2.135,00 | KRW 1.950,00 | 130,08K |
| 2026-06-23 | KRW 1.997,00 | -3,99 % | KRW 2.080,00 | KRW 2.105,00 | KRW 1.997,00 | 282,06K |
| 2026-06-22 | KRW 2.080,00 | -1,42 % | KRW 2.160,00 | KRW 2.180,00 | KRW 2.010,00 | 86,10K |
| 2026-06-19 | KRW 2.110,00 | -6,84 % | KRW 2.310,00 | KRW 2.315,00 | KRW 2.060,00 | 345,36K |
| 2026-06-18 | KRW 2.265,00 | -3,82 % | KRW 2.370,00 | KRW 2.445,00 | KRW 2.240,00 | 94,35K |
| 2026-06-17 | KRW 2.355,00 | -4,46 % | KRW 2.470,00 | KRW 2.510,00 | KRW 2.325,00 | 134,38K |
| 2026-06-16 | KRW 2.465,00 | -3,90 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.455,00 | 92,98K |
| 2026-06-15 | KRW 2.565,00 | -0,39 % | KRW 2.585,00 | KRW 2.680,00 | KRW 2.540,00 | 72,50K |
| 2026-06-12 | KRW 2.575,00 | +3,00 % | KRW 2.500,00 | KRW 2.655,00 | KRW 2.500,00 | 37,37K |
| 2026-06-11 | KRW 2.500,00 | -1,96 % | KRW 2.500,00 | KRW 2.580,00 | KRW 2.490,00 | 61,58K |
| 2026-06-10 | KRW 2.550,00 | -2,30 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.530,00 | 1 |
| 2026-06-09 | KRW 2.610,00 | +0,97 % | KRW 2.565,00 | KRW 2.810,00 | KRW 2.560,00 | 67,01K |
| 2026-06-08 | KRW 2.585,00 | -3,72 % | KRW 2.670,00 | KRW 2.675,00 | KRW 2.505,00 | 75,58K |
| 2026-06-05 | KRW 2.685,00 | -0,92 % | KRW 2.790,00 | KRW 2.810,00 | KRW 2.665,00 | 119,05K |
| 2026-06-04 | KRW 2.710,00 | -3,90 % | KRW 2.805,00 | KRW 2.815,00 | KRW 2.665,00 | 112,28K |
| 2026-06-02 | KRW 2.820,00 | -5,21 % | KRW 2.935,00 | KRW 2.945,00 | KRW 2.760,00 | 101,93K |
| 2026-06-01 | KRW 2.975,00 | -6,00 % | KRW 3.220,00 | KRW 3.290,00 | KRW 2.935,00 | 142,56K |
| 2026-05-29 | KRW 3.165,00 | +1,61 % | KRW 3.185,00 | KRW 3.215,00 | KRW 3.040,00 | 90,05K |
| 2026-05-28 | KRW 3.115,00 | -7,15 % | KRW 3.285,00 | KRW 3.355,00 | KRW 3.105,00 | 119,99K |
| 2026-05-27 | KRW 3.355,00 | -5,63 % | KRW 3.500,00 | KRW 3.555,00 | KRW 3.345,00 | 150,75K |
| 2026-05-26 | KRW 3.555,00 | +3,04 % | KRW 3.450,00 | KRW 3.730,00 | KRW 3.280,00 | 333,71K |
| 2026-05-22 | KRW 3.450,00 | +8,66 % | KRW 3.150,00 | KRW 3.505,00 | KRW 3.050,00 | 608,16K |