GC Biopharma Corp. 006280
KRX · Südkorea · Gesundheitstechnologie
KRW 129.300,00+6.300,00 (+5,12 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 123.000,00 | -0,16 % | KRW 123.800,00 | KRW 124.700,00 | KRW 121.300,00 | 21,19K |
| 2026-09-29 | KRW 123.200,00 | 0,00 % | KRW 124.300,00 | KRW 124.600,00 | KRW 121.400,00 | 12,95K |
| 2026-09-28 | KRW 123.200,00 | -0,08 % | KRW 123.400,00 | KRW 124.800,00 | KRW 122.600,00 | 12,58K |
| 2026-09-23 | KRW 123.300,00 | 0,00 % | KRW 123.800,00 | KRW 125.400,00 | KRW 123.100,00 | 14,26K |
| 2026-09-22 | KRW 123.300,00 | -1,91 % | KRW 125.700,00 | KRW 126.300,00 | KRW 123.100,00 | 18,85K |
| 2026-09-21 | KRW 125.700,00 | +2,70 % | KRW 122.000,00 | KRW 126.500,00 | KRW 121.900,00 | 18,16K |
| 2026-09-18 | KRW 122.400,00 | -0,24 % | KRW 124.200,00 | KRW 124.200,00 | KRW 120.700,00 | 117,13K |
| 2026-09-17 | KRW 122.700,00 | +0,25 % | KRW 123.600,00 | KRW 124.200,00 | KRW 122.000,00 | 12,74K |
| 2026-09-16 | KRW 122.400,00 | -2,00 % | KRW 126.000,00 | KRW 126.300,00 | KRW 121.600,00 | 17,43K |
| 2026-09-15 | KRW 124.900,00 | -1,34 % | KRW 126.300,00 | KRW 127.400,00 | KRW 124.800,00 | 15,79K |
| 2026-09-14 | KRW 126.600,00 | -1,33 % | KRW 127.100,00 | KRW 128.000,00 | KRW 124.800,00 | 15,22K |
| 2026-09-11 | KRW 128.300,00 | -1,38 % | KRW 128.300,00 | KRW 131.100,00 | KRW 127.200,00 | 20,36K |
| 2026-09-10 | KRW 130.100,00 | +2,12 % | KRW 126.100,00 | KRW 130.100,00 | KRW 125.400,00 | 26,88K |
| 2026-09-09 | KRW 127.400,00 | +0,31 % | KRW 127.000,00 | KRW 127.700,00 | KRW 126.100,00 | 15,36K |
| 2026-09-08 | KRW 127.000,00 | -0,24 % | KRW 128.400,00 | KRW 128.500,00 | KRW 126.100,00 | 17,15K |
| 2026-09-07 | KRW 127.300,00 | -0,24 % | KRW 128.800,00 | KRW 128.800,00 | KRW 125.700,00 | 13,56K |
| 2026-09-04 | KRW 127.600,00 | +0,47 % | KRW 128.200,00 | KRW 128.800,00 | KRW 125.500,00 | 9,20K |
| 2026-09-03 | KRW 127.000,00 | 0,00 % | KRW 127.900,00 | KRW 131.300,00 | KRW 125.700,00 | 17,77K |
| 2026-09-02 | KRW 127.000,00 | -0,86 % | KRW 127.800,00 | KRW 131.900,00 | KRW 126.700,00 | 19,18K |
| 2026-09-01 | KRW 128.100,00 | -0,77 % | KRW 127.900,00 | KRW 129.300,00 | KRW 127.200,00 | 13,52K |
| 2026-08-31 | KRW 129.100,00 | -1,07 % | KRW 128.900,00 | KRW 129.300,00 | KRW 125.700,00 | 17,35K |
| 2026-08-28 | KRW 130.500,00 | +2,68 % | KRW 126.300,00 | KRW 130.600,00 | KRW 125.500,00 | 18,68K |
| 2026-08-27 | KRW 127.100,00 | -2,61 % | KRW 130.600,00 | KRW 130.900,00 | KRW 126.200,00 | 15,16K |
| 2026-08-26 | KRW 130.500,00 | +3,33 % | KRW 129.100,00 | KRW 131.000,00 | KRW 127.100,00 | 19,33K |
| 2026-08-25 | KRW 126.300,00 | -3,07 % | KRW 127.600,00 | KRW 129.500,00 | KRW 124.000,00 | 21,80K |
| 2026-08-24 | KRW 130.300,00 | +6,72 % | KRW 124.900,00 | KRW 131.100,00 | KRW 124.200,00 | 41,33K |
| 2026-08-21 | KRW 122.100,00 | -2,63 % | KRW 122.800,00 | KRW 123.700,00 | KRW 120.000,00 | 29,37K |
| 2026-08-20 | KRW 125.400,00 | +3,64 % | KRW 133.500,00 | KRW 133.800,00 | KRW 123.700,00 | 65,68K |
| 2026-08-19 | KRW 121.000,00 | -0,66 % | KRW 119.500,00 | KRW 121.800,00 | KRW 119.200,00 | 13,21K |
| 2026-08-18 | KRW 121.800,00 | -5,73 % | KRW 128.000,00 | KRW 128.600,00 | KRW 120.300,00 | 36,43K |
| 2026-08-14 | KRW 129.200,00 | -0,23 % | KRW 129.100,00 | KRW 130.300,00 | KRW 127.600,00 | 15,57K |
| 2026-08-13 | KRW 129.500,00 | 0,00 % | KRW 129.400,00 | KRW 131.500,00 | KRW 128.300,00 | 33,04K |
| 2026-08-12 | KRW 129.500,00 | -2,41 % | KRW 131.500,00 | KRW 133.500,00 | KRW 129.200,00 | 29,91K |
| 2026-08-11 | KRW 132.700,00 | -0,30 % | KRW 132.700,00 | KRW 136.000,00 | KRW 131.400,00 | 29,83K |
| 2026-08-10 | KRW 133.100,00 | +2,46 % | KRW 128.900,00 | KRW 133.200,00 | KRW 128.300,00 | 23,21K |
| 2026-08-07 | KRW 129.900,00 | +2,69 % | KRW 124.400,00 | KRW 129.900,00 | KRW 124.400,00 | 28,61K |
| 2026-08-06 | KRW 126.500,00 | +3,43 % | KRW 121.000,00 | KRW 127.000,00 | KRW 121.000,00 | 34,61K |
| 2026-08-05 | KRW 122.300,00 | +1,92 % | KRW 118.800,00 | KRW 125.300,00 | KRW 118.800,00 | 41,29K |
| 2026-08-04 | KRW 120.000,00 | +5,91 % | KRW 112.300,00 | KRW 120.200,00 | KRW 112.200,00 | 51,25K |
| 2026-08-03 | KRW 113.300,00 | -2,24 % | KRW 114.000,00 | KRW 114.500,00 | KRW 105.900,00 | 57,67K |
| 2026-07-31 | KRW 115.900,00 | +1,49 % | KRW 113.400,00 | KRW 116.500,00 | KRW 112.500,00 | 30,01K |
| 2026-07-30 | KRW 114.200,00 | +0,88 % | KRW 108.600,00 | KRW 118.700,00 | KRW 108.100,00 | 59,45K |
| 2026-07-29 | KRW 113.200,00 | -6,14 % | KRW 119.800,00 | KRW 121.600,00 | KRW 111.500,00 | 69,92K |
| 2026-07-28 | KRW 120.600,00 | -2,58 % | KRW 121.600,00 | KRW 123.700,00 | KRW 118.900,00 | 19,21K |
| 2026-07-27 | KRW 123.800,00 | +0,08 % | KRW 123.000,00 | KRW 126.500,00 | KRW 121.500,00 | 46,22K |
| 2026-07-24 | KRW 123.700,00 | +0,49 % | KRW 120.000,00 | KRW 126.400,00 | KRW 120.000,00 | 25,37K |
| 2026-07-23 | KRW 123.100,00 | +3,71 % | KRW 118.700,00 | KRW 124.000,00 | KRW 118.700,00 | 41,95K |
| 2026-07-22 | KRW 118.700,00 | +0,08 % | KRW 119.200,00 | KRW 121.300,00 | KRW 118.500,00 | 40,82K |
| 2026-07-21 | KRW 118.600,00 | -0,84 % | KRW 117.500,00 | KRW 120.600,00 | KRW 117.300,00 | 66,37K |
| 2026-07-20 | KRW 119.600,00 | -2,61 % | KRW 122.500,00 | KRW 123.100,00 | KRW 119.000,00 | 29,54K |
| 2026-07-16 | KRW 122.800,00 | +1,07 % | KRW 122.000,00 | KRW 124.400,00 | KRW 119.800,00 | 24,35K |
| 2026-07-15 | KRW 121.500,00 | +1,76 % | KRW 121.200,00 | KRW 123.500,00 | KRW 120.100,00 | 48,51K |
| 2026-07-14 | KRW 119.400,00 | -0,91 % | KRW 121.700,00 | KRW 122.000,00 | KRW 118.500,00 | 62,00K |
| 2026-07-13 | KRW 120.500,00 | -2,19 % | KRW 124.300,00 | KRW 126.600,00 | KRW 119.100,00 | 43,54K |
| 2026-07-10 | KRW 123.200,00 | +2,16 % | KRW 120.200,00 | KRW 126.500,00 | KRW 120.200,00 | 54,43K |
| 2026-07-09 | KRW 120.600,00 | -0,50 % | KRW 121.300,00 | KRW 122.650,00 | KRW 117.500,00 | 56,99K |
| 2026-07-08 | KRW 121.200,00 | -3,04 % | KRW 125.200,00 | KRW 126.100,00 | KRW 119.100,00 | 30,79K |
| 2026-07-07 | KRW 125.000,00 | +2,04 % | KRW 122.600,00 | KRW 125.000,00 | KRW 121.000,00 | 30,19K |
| 2026-07-06 | KRW 122.500,00 | -0,24 % | KRW 124.000,00 | KRW 125.600,00 | KRW 120.500,00 | 23,52K |
| 2026-07-03 | KRW 122.800,00 | +0,74 % | KRW 123.100,00 | KRW 124.200,00 | KRW 119.500,00 | 47,47K |
| 2026-07-02 | KRW 121.900,00 | -1,69 % | KRW 124.400,00 | KRW 125.500,00 | KRW 120.000,00 | 27,83K |
| 2026-07-01 | KRW 124.000,00 | +3,16 % | KRW 122.800,00 | KRW 124.800,00 | KRW 119.000,00 | 53,05K |
| 2026-06-30 | KRW 120.200,00 | -6,02 % | KRW 126.100,00 | KRW 126.800,00 | KRW 119.700,00 | 61,37K |
| 2026-06-29 | KRW 127.900,00 | +8,48 % | KRW 119.200,00 | KRW 128.100,00 | KRW 118.100,00 | 66,99K |
| 2026-06-26 | KRW 117.900,00 | -4,69 % | KRW 123.000,00 | KRW 123.000,00 | KRW 115.900,00 | 52,15K |
| 2026-06-25 | KRW 123.700,00 | -1,04 % | KRW 125.800,00 | KRW 128.800,00 | KRW 122.900,00 | 42,69K |
| 2026-06-24 | KRW 125.000,00 | +5,40 % | KRW 118.800,00 | KRW 125.500,00 | KRW 116.600,00 | 53,52K |
| 2026-06-23 | KRW 118.600,00 | -2,39 % | KRW 121.300,00 | KRW 124.100,00 | KRW 118.100,00 | 47,19K |
| 2026-06-22 | KRW 121.500,00 | -2,57 % | KRW 122.600,00 | KRW 124.000,00 | KRW 120.200,00 | 44,59K |
| 2026-06-19 | KRW 124.700,00 | -4,52 % | KRW 129.100,00 | KRW 129.800,00 | KRW 121.200,00 | 60,59K |
| 2026-06-18 | KRW 130.600,00 | -0,38 % | KRW 132.000,00 | KRW 134.400,00 | KRW 129.900,00 | 33,97K |
| 2026-06-17 | KRW 131.100,00 | +0,85 % | KRW 130.000,00 | KRW 134.700,00 | KRW 128.700,00 | 39,09K |
| 2026-06-16 | KRW 130.000,00 | +0,15 % | KRW 129.100,00 | KRW 132.700,00 | KRW 128.500,00 | 28,56K |
| 2026-06-15 | KRW 129.800,00 | +2,69 % | KRW 129.200,00 | KRW 132.000,00 | KRW 127.950,00 | 35,04K |
| 2026-06-12 | KRW 126.400,00 | +1,77 % | KRW 125.100,00 | KRW 130.000,00 | KRW 123.100,00 | 57,50K |
| 2026-06-11 | KRW 124.200,00 | +1,72 % | KRW 118.500,00 | KRW 124.500,00 | KRW 118.500,00 | 58,00K |
| 2026-06-10 | KRW 122.100,00 | -0,97 % | KRW 120.500,00 | KRW 123.400,00 | KRW 119.000,00 | 31,18K |
| 2026-06-09 | KRW 123.300,00 | +3,88 % | KRW 118.800,00 | KRW 127.000,00 | KRW 118.200,00 | 30,84K |
| 2026-06-08 | KRW 118.700,00 | -6,46 % | KRW 117.800,00 | KRW 122.300,00 | KRW 117.800,00 | 51,92K |
| 2026-06-05 | KRW 126.900,00 | -2,91 % | KRW 133.600,00 | KRW 134.000,00 | KRW 125.200,00 | 39,42K |
| 2026-06-04 | KRW 130.700,00 | -0,91 % | KRW 132.000,00 | KRW 133.500,00 | KRW 129.600,00 | 45,13K |
| 2026-06-02 | KRW 131.900,00 | -4,21 % | KRW 137.000,00 | KRW 137.000,00 | KRW 131.400,00 | 71,96K |
| 2026-06-01 | KRW 137.700,00 | -2,62 % | KRW 140.500,00 | KRW 140.900,00 | KRW 136.000,00 | 68,51K |
| 2026-05-29 | KRW 141.400,00 | -0,91 % | KRW 143.600,00 | KRW 144.800,00 | KRW 139.000,00 | 70,79K |
| 2026-05-28 | KRW 142.700,00 | -4,99 % | KRW 152.300,00 | KRW 152.400,00 | KRW 140.000,00 | 85,80K |
| 2026-05-27 | KRW 150.200,00 | +4,89 % | KRW 152.600,00 | KRW 161.100,00 | KRW 146.000,00 | 304,77K |
| 2026-05-26 | KRW 143.200,00 | +3,02 % | KRW 142.000,00 | KRW 147.400,00 | KRW 141.600,00 | 85,69K |
| 2026-05-22 | KRW 139.000,00 | +5,38 % | KRW 131.900,00 | KRW 139.200,00 | KRW 131.900,00 | 77,37K |
| 2026-05-21 | KRW 131.900,00 | +1,77 % | KRW 130.600,00 | KRW 133.400,00 | KRW 130.100,00 | 51,05K |
| 2026-05-20 | KRW 129.600,00 | -0,84 % | KRW 131.500,00 | KRW 131.500,00 | KRW 127.000,00 | 61,26K |