Boryung Corporation 003850
KRX · Südkorea · Gesundheitstechnologie
KRW 8.460,00+100,00 (+1,20 %)
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 8.460,00 | +1,20 % | KRW 8.360,00 | KRW 8.520,00 | KRW 8.320,00 | 46,32K |
| 2026-09-30 | KRW 8.360,00 | +1,09 % | KRW 8.220,00 | KRW 8.380,00 | KRW 8.220,00 | 30,58K |
| 2026-09-29 | KRW 8.270,00 | 0,00 % | KRW 8.200,00 | KRW 8.290,00 | KRW 8.180,00 | 32,29K |
| 2026-09-28 | KRW 8.270,00 | -0,12 % | KRW 8.300,00 | KRW 8.380,00 | KRW 8.230,00 | 48,04K |
| 2026-09-23 | KRW 8.280,00 | +0,24 % | KRW 8.380,00 | KRW 8.380,00 | KRW 8.200,00 | 48,81K |
| 2026-09-22 | KRW 8.260,00 | +0,49 % | KRW 8.150,00 | KRW 8.960,00 | KRW 8.100,00 | 324,36K |
| 2026-09-21 | KRW 8.220,00 | -0,36 % | KRW 8.290,00 | KRW 8.320,00 | KRW 8.180,00 | 39,20K |
| 2026-09-18 | KRW 8.250,00 | -3,06 % | KRW 8.520,00 | KRW 8.600,00 | KRW 8.250,00 | 105,64K |
| 2026-09-17 | KRW 8.510,00 | -2,96 % | KRW 8.890,00 | KRW 8.890,00 | KRW 8.440,00 | 92,28K |
| 2026-09-16 | KRW 8.770,00 | +2,10 % | KRW 8.660,00 | KRW 9.040,00 | KRW 8.650,00 | 200,78K |
| 2026-09-15 | KRW 8.590,00 | -7,44 % | KRW 9.260,00 | KRW 9.270,00 | KRW 8.340,00 | 526,53K |
| 2026-09-14 | KRW 9.280,00 | 0,00 % | KRW 9.280,00 | KRW 9.370,00 | KRW 9.010,00 | 94,34K |
| 2026-09-11 | KRW 9.280,00 | +4,15 % | KRW 8.900,00 | KRW 9.360,00 | KRW 8.820,00 | 192,64K |
| 2026-09-10 | KRW 8.910,00 | +0,34 % | KRW 8.930,00 | KRW 9.100,00 | KRW 8.790,00 | 157,08K |
| 2026-09-09 | KRW 8.880,00 | +1,72 % | KRW 8.760,00 | KRW 8.990,00 | KRW 8.660,00 | 40,74K |
| 2026-09-08 | KRW 8.730,00 | -0,23 % | KRW 8.810,00 | KRW 8.820,00 | KRW 8.680,00 | 45,06K |
| 2026-09-07 | KRW 8.750,00 | -3,21 % | KRW 9.070,00 | KRW 9.080,00 | KRW 8.680,00 | 86,51K |
| 2026-09-04 | KRW 9.040,00 | +1,57 % | KRW 8.970,00 | KRW 9.080,00 | KRW 8.970,00 | 78,94K |
| 2026-09-03 | KRW 8.900,00 | +0,45 % | KRW 8.900,00 | KRW 9.090,00 | KRW 8.860,00 | 110,68K |
| 2026-09-02 | KRW 8.860,00 | -2,21 % | KRW 9.240,00 | KRW 9.240,00 | KRW 8.850,00 | 148,74K |
| 2026-09-01 | KRW 9.060,00 | -0,11 % | KRW 9.000,00 | KRW 9.100,00 | KRW 8.950,00 | 92,49K |
| 2026-08-31 | KRW 9.070,00 | 0,00 % | KRW 9.030,00 | KRW 9.070,00 | KRW 8.910,00 | 79,29K |
| 2026-08-28 | KRW 9.070,00 | +1,91 % | KRW 8.900,00 | KRW 9.110,00 | KRW 8.840,00 | 76,69K |
| 2026-08-27 | KRW 8.900,00 | -1,55 % | KRW 9.050,00 | KRW 9.100,00 | KRW 8.840,00 | 78,12K |
| 2026-08-26 | KRW 9.040,00 | 0,00 % | KRW 9.110,00 | KRW 9.150,00 | KRW 8.900,00 | 100,06K |
| 2026-08-25 | KRW 9.040,00 | +0,44 % | KRW 8.880,00 | KRW 9.070,00 | KRW 8.770,00 | 88,58K |
| 2026-08-24 | KRW 9.000,00 | +0,67 % | KRW 9.000,00 | KRW 9.070,00 | KRW 8.910,00 | 86,48K |
| 2026-08-21 | KRW 8.940,00 | -2,30 % | KRW 9.150,00 | KRW 9.150,00 | KRW 8.900,00 | 72,65K |
| 2026-08-20 | KRW 9.150,00 | +1,78 % | KRW 9.100,00 | KRW 9.210,00 | KRW 9.070,00 | 82,56K |
| 2026-08-19 | KRW 8.990,00 | -0,11 % | KRW 8.950,00 | KRW 9.030,00 | KRW 8.790,00 | 88,17K |
| 2026-08-18 | KRW 9.000,00 | -1,85 % | KRW 9.170,00 | KRW 9.220,00 | KRW 8.890,00 | 96,81K |
| 2026-08-14 | KRW 9.170,00 | -0,11 % | KRW 9.140,00 | KRW 9.270,00 | KRW 9.080,00 | 82,92K |
| 2026-08-13 | KRW 9.180,00 | -0,11 % | KRW 9.140,00 | KRW 9.250,00 | KRW 9.090,00 | 85,67K |
| 2026-08-12 | KRW 9.190,00 | -0,43 % | KRW 9.200,00 | KRW 9.250,00 | KRW 9.090,00 | 90,66K |
| 2026-08-11 | KRW 9.230,00 | +0,98 % | KRW 9.130,00 | KRW 9.330,00 | KRW 9.070,00 | 131,67K |
| 2026-08-10 | KRW 9.140,00 | +3,86 % | KRW 8.810,00 | KRW 9.160,00 | KRW 8.810,00 | 141,98K |
| 2026-08-07 | KRW 8.800,00 | +0,11 % | KRW 8.700,00 | KRW 8.830,00 | KRW 8.500,00 | 110,46K |
| 2026-08-06 | KRW 8.790,00 | +1,15 % | KRW 8.620,00 | KRW 8.840,00 | KRW 8.620,00 | 83,52K |
| 2026-08-05 | KRW 8.690,00 | +4,07 % | KRW 8.420,00 | KRW 8.690,00 | KRW 8.380,00 | 64,52K |
| 2026-08-04 | KRW 8.350,00 | +2,71 % | KRW 8.140,00 | KRW 8.360,00 | KRW 8.140,00 | 67,92K |
| 2026-08-03 | KRW 8.130,00 | -0,73 % | KRW 8.190,00 | KRW 8.350,00 | KRW 8.000,00 | 99,58K |
| 2026-07-31 | KRW 8.190,00 | +4,33 % | KRW 7.920,00 | KRW 8.200,00 | KRW 7.870,00 | 96,32K |
| 2026-07-30 | KRW 7.850,00 | +3,70 % | KRW 7.440,00 | KRW 8.060,00 | KRW 7.440,00 | 154,05K |
| 2026-07-29 | KRW 7.570,00 | -5,02 % | KRW 7.970,00 | KRW 8.070,00 | KRW 7.410,00 | 245,40K |
| 2026-07-28 | KRW 7.970,00 | -2,80 % | KRW 8.080,00 | KRW 8.170,00 | KRW 7.870,00 | 103,70K |
| 2026-07-27 | KRW 8.200,00 | -0,61 % | KRW 8.230,00 | KRW 8.360,00 | KRW 8.190,00 | 65,38K |
| 2026-07-24 | KRW 8.250,00 | +0,24 % | KRW 8.130,00 | KRW 8.400,00 | KRW 8.130,00 | 86,20K |
| 2026-07-23 | KRW 8.230,00 | +3,26 % | KRW 7.940,00 | KRW 8.230,00 | KRW 7.940,00 | 70,73K |
| 2026-07-22 | KRW 7.970,00 | -1,97 % | KRW 8.150,00 | KRW 8.260,00 | KRW 7.970,00 | 87,43K |
| 2026-07-21 | KRW 8.130,00 | +0,99 % | KRW 8.060,00 | KRW 8.170,00 | KRW 8.000,00 | 157,16K |
| 2026-07-20 | KRW 8.050,00 | -3,01 % | KRW 8.310,00 | KRW 8.310,00 | KRW 8.050,00 | 74,64K |
| 2026-07-16 | KRW 8.300,00 | +0,97 % | KRW 8.270,00 | KRW 8.440,00 | KRW 8.200,00 | 82,99K |
| 2026-07-15 | KRW 8.220,00 | +2,88 % | KRW 8.080,00 | KRW 8.320,00 | KRW 8.080,00 | 95,33K |
| 2026-07-14 | KRW 7.990,00 | -2,44 % | KRW 8.100,00 | KRW 8.250,00 | KRW 7.910,00 | 142,49K |
| 2026-07-13 | KRW 8.190,00 | -3,31 % | KRW 8.520,00 | KRW 8.660,00 | KRW 8.140,00 | 113,31K |
| 2026-07-10 | KRW 8.470,00 | +4,96 % | KRW 8.100,00 | KRW 8.510,00 | KRW 8.100,00 | 114,28K |
| 2026-07-09 | KRW 8.070,00 | -1,59 % | KRW 8.260,00 | KRW 8.280,00 | KRW 8.020,00 | 120,28K |
| 2026-07-08 | KRW 8.200,00 | -2,73 % | KRW 8.400,00 | KRW 8.470,00 | KRW 8.110,00 | 133,65K |
| 2026-07-07 | KRW 8.430,00 | +0,36 % | KRW 8.430,00 | KRW 8.580,00 | KRW 8.270,00 | 143,45K |
| 2026-07-06 | KRW 8.400,00 | -0,59 % | KRW 8.450,00 | KRW 8.520,00 | KRW 8.330,00 | 91,04K |
| 2026-07-03 | KRW 8.450,00 | +1,44 % | KRW 8.350,00 | KRW 8.460,00 | KRW 8.220,00 | 131,29K |
| 2026-07-02 | KRW 8.330,00 | -1,88 % | KRW 8.480,00 | KRW 8.600,00 | KRW 8.290,00 | 104,84K |
| 2026-07-01 | KRW 8.490,00 | +0,95 % | KRW 8.480,00 | KRW 8.610,00 | KRW 8.340,00 | 88,49K |
| 2026-06-30 | KRW 8.410,00 | -2,32 % | KRW 8.520,00 | KRW 8.680,00 | KRW 8.380,00 | 95,26K |
| 2026-06-29 | KRW 8.610,00 | +6,03 % | KRW 8.130,00 | KRW 8.650,00 | KRW 8.130,00 | 125,53K |
| 2026-06-26 | KRW 8.120,00 | -2,87 % | KRW 8.430,00 | KRW 8.430,00 | KRW 7.980,00 | 122,31K |
| 2026-06-25 | KRW 8.360,00 | -1,99 % | KRW 8.400,00 | KRW 8.600,00 | KRW 8.360,00 | 123,07K |
| 2026-06-24 | KRW 8.530,00 | +3,02 % | KRW 8.200,00 | KRW 8.610,00 | KRW 8.200,00 | 105,54K |
| 2026-06-23 | KRW 8.280,00 | -6,23 % | KRW 8.880,00 | KRW 8.880,00 | KRW 8.280,00 | 166,77K |
| 2026-06-22 | KRW 8.830,00 | -2,86 % | KRW 8.970,00 | KRW 9.090,00 | KRW 8.710,00 | 163,21K |
| 2026-06-19 | KRW 9.090,00 | -0,98 % | KRW 9.130,00 | KRW 9.300,00 | KRW 8.910,00 | 192,45K |
| 2026-06-18 | KRW 9.180,00 | -3,67 % | KRW 9.530,00 | KRW 9.580,00 | KRW 9.100,00 | 135,84K |
| 2026-06-17 | KRW 9.530,00 | +0,95 % | KRW 9.420,00 | KRW 9.730,00 | KRW 9.280,00 | 188,17K |
| 2026-06-16 | KRW 9.440,00 | +2,05 % | KRW 9.270,00 | KRW 9.560,00 | KRW 9.250,00 | 232,74K |
| 2026-06-15 | KRW 9.250,00 | +6,32 % | KRW 9.000,00 | KRW 9.290,00 | KRW 8.930,00 | 229,94K |
| 2026-06-12 | KRW 8.700,00 | +3,57 % | KRW 8.530,00 | KRW 8.800,00 | KRW 8.510,00 | 72,89K |
| 2026-06-11 | KRW 8.400,00 | +1,82 % | KRW 8.160,00 | KRW 8.460,00 | KRW 8.020,00 | 67,15K |
| 2026-06-10 | KRW 8.250,00 | -1,08 % | KRW 8.340,00 | KRW 8.450,00 | KRW 8.120,00 | 77,44K |
| 2026-06-09 | KRW 8.340,00 | +5,30 % | KRW 7.910,00 | KRW 9.500,00 | KRW 7.910,00 | 229,05K |
| 2026-06-08 | KRW 7.920,00 | -5,15 % | KRW 8.010,00 | KRW 8.200,00 | KRW 7.920,00 | 130,44K |
| 2026-06-05 | KRW 8.350,00 | -2,45 % | KRW 8.650,00 | KRW 8.690,00 | KRW 8.320,00 | 112,48K |
| 2026-06-04 | KRW 8.560,00 | -0,58 % | KRW 8.690,00 | KRW 8.720,00 | KRW 8.500,00 | 103,75K |
| 2026-06-02 | KRW 8.610,00 | -1,26 % | KRW 8.630,00 | KRW 8.790,00 | KRW 8.540,00 | 139,43K |
| 2026-06-01 | KRW 8.720,00 | -3,33 % | KRW 8.920,00 | KRW 9.000,00 | KRW 8.720,00 | 213,02K |
| 2026-05-29 | KRW 9.020,00 | -1,20 % | KRW 9.120,00 | KRW 9.320,00 | KRW 8.870,00 | 116,90K |
| 2026-05-28 | KRW 9.130,00 | -1,83 % | KRW 9.300,00 | KRW 9.340,00 | KRW 8.910,00 | 232,29K |
| 2026-05-27 | KRW 9.300,00 | -1,38 % | KRW 9.400,00 | KRW 9.510,00 | KRW 9.220,00 | 144,04K |
| 2026-05-26 | KRW 9.430,00 | -2,28 % | KRW 9.750,00 | KRW 9.770,00 | KRW 9.400,00 | 149,74K |
| 2026-05-22 | KRW 9.650,00 | +2,55 % | KRW 9.470,00 | KRW 9.860,00 | KRW 9.470,00 | 155,32K |
| 2026-05-21 | KRW 9.410,00 | +1,73 % | KRW 9.330,00 | KRW 9.630,00 | KRW 9.320,00 | 139,53K |