DongKoo Bio & Pharm Co. Ltd. 006620
KRX · Südkorea · Gesundheitstechnologie
KRW 3.515,00-65,00 (-1,82 %)
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 3.515,00 | -1,82 % | KRW 3.555,00 | KRW 3.585,00 | KRW 3.500,00 | 33,94K |
| 2026-10-01 | KRW 3.580,00 | +2,73 % | KRW 3.480,00 | KRW 3.600,00 | KRW 3.480,00 | 79,02K |
| 2026-09-30 | KRW 3.485,00 | +0,87 % | KRW 3.500,00 | KRW 3.540,00 | KRW 3.430,00 | 60,18K |
| 2026-09-29 | KRW 3.455,00 | -1,99 % | KRW 3.525,00 | KRW 3.530,00 | KRW 3.445,00 | 32,00K |
| 2026-09-28 | KRW 3.525,00 | +0,14 % | KRW 3.545,00 | KRW 3.555,00 | KRW 3.485,00 | 29,68K |
| 2026-09-23 | KRW 3.520,00 | 0,00 % | KRW 3.510,00 | KRW 3.520,00 | KRW 3.450,00 | 40,57K |
| 2026-09-22 | KRW 3.520,00 | +0,86 % | KRW 3.490,00 | KRW 3.520,00 | KRW 3.415,00 | 74,82K |
| 2026-09-21 | KRW 3.490,00 | -0,57 % | KRW 3.535,00 | KRW 3.535,00 | KRW 3.465,00 | 25,70K |
| 2026-09-18 | KRW 3.510,00 | 0,00 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.490,00 | 26,96K |
| 2026-09-17 | KRW 3.510,00 | +0,57 % | KRW 3.530,00 | KRW 3.545,00 | KRW 3.455,00 | 32,44K |
| 2026-09-16 | KRW 3.490,00 | -0,57 % | KRW 3.505,00 | KRW 3.540,00 | KRW 3.445,00 | 21,41K |
| 2026-09-15 | KRW 3.510,00 | 0,00 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.490,00 | 23,30K |
| 2026-09-14 | KRW 3.510,00 | +0,29 % | KRW 3.580,00 | KRW 3.580,00 | KRW 3.470,00 | 23,02K |
| 2026-09-11 | KRW 3.500,00 | -0,14 % | KRW 3.420,00 | KRW 3.510,00 | KRW 3.420,00 | 37,71K |
| 2026-09-10 | KRW 3.505,00 | -0,14 % | KRW 3.510,00 | KRW 3.515,00 | KRW 3.450,00 | 30,41K |
| 2026-09-09 | KRW 3.510,00 | -1,68 % | KRW 3.600,00 | KRW 3.640,00 | KRW 3.470,00 | 95,81K |
| 2026-09-08 | KRW 3.570,00 | -0,70 % | KRW 3.680,00 | KRW 3.680,00 | KRW 3.565,00 | 54,35K |
| 2026-09-07 | KRW 3.595,00 | -0,28 % | KRW 3.610,00 | KRW 3.635,00 | KRW 3.555,00 | 76,82K |
| 2026-09-04 | KRW 3.605,00 | +2,71 % | KRW 3.515,00 | KRW 3.630,00 | KRW 3.480,00 | 64,48K |
| 2026-09-03 | KRW 3.510,00 | -2,23 % | KRW 3.600,00 | KRW 3.605,00 | KRW 3.510,00 | 73,63K |
| 2026-09-02 | KRW 3.590,00 | -0,97 % | KRW 3.615,00 | KRW 3.640,00 | KRW 3.535,00 | 63,45K |
| 2026-09-01 | KRW 3.625,00 | +1,26 % | KRW 3.570,00 | KRW 3.630,00 | KRW 3.530,00 | 69,58K |
| 2026-08-31 | KRW 3.580,00 | +1,99 % | KRW 3.455,00 | KRW 3.650,00 | KRW 3.355,00 | 237,29K |
| 2026-08-28 | KRW 3.510,00 | +1,74 % | KRW 3.530,00 | KRW 3.540,00 | KRW 3.315,00 | 274,27K |
| 2026-08-27 | KRW 3.450,00 | -3,50 % | KRW 3.555,00 | KRW 3.625,00 | KRW 3.445,00 | 213,08K |
| 2026-08-26 | KRW 3.575,00 | -1,11 % | KRW 3.675,00 | KRW 3.675,00 | KRW 3.545,00 | 196,52K |
| 2026-08-25 | KRW 3.615,00 | -2,43 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.530,00 | 189,14K |
| 2026-08-24 | KRW 3.705,00 | +0,41 % | KRW 3.680,00 | KRW 3.800,00 | KRW 3.625,00 | 169,51K |
| 2026-08-21 | KRW 3.690,00 | -1,20 % | KRW 3.705,00 | KRW 3.750,00 | KRW 3.625,00 | 63,00K |
| 2026-08-20 | KRW 3.735,00 | +3,61 % | KRW 3.680,00 | KRW 3.805,00 | KRW 3.635,00 | 76,29K |
| 2026-08-19 | KRW 3.605,00 | -2,17 % | KRW 3.685,00 | KRW 3.685,00 | KRW 3.590,00 | 111,85K |
| 2026-08-18 | KRW 3.685,00 | -5,87 % | KRW 3.890,00 | KRW 3.890,00 | KRW 3.605,00 | 281,14K |
| 2026-08-14 | KRW 3.915,00 | -0,51 % | KRW 3.935,00 | KRW 4.005,00 | KRW 3.890,00 | 117,70K |
| 2026-08-13 | KRW 3.935,00 | -1,01 % | KRW 3.975,00 | KRW 4.005,00 | KRW 3.910,00 | 107,00K |
| 2026-08-12 | KRW 3.975,00 | -1,73 % | KRW 4.005,00 | KRW 4.045,00 | KRW 3.945,00 | 42,73K |
| 2026-08-11 | KRW 4.045,00 | +1,38 % | KRW 3.960,00 | KRW 4.105,00 | KRW 3.960,00 | 109,06K |
| 2026-08-10 | KRW 3.990,00 | +2,31 % | KRW 3.900,00 | KRW 4.000,00 | KRW 3.845,00 | 57,22K |
| 2026-08-07 | KRW 3.900,00 | +0,52 % | KRW 3.880,00 | KRW 3.930,00 | KRW 3.855,00 | 41,94K |
| 2026-08-06 | KRW 3.880,00 | 0,00 % | KRW 3.875,00 | KRW 3.955,00 | KRW 3.835,00 | 74,30K |
| 2026-08-05 | KRW 3.880,00 | -1,77 % | KRW 3.950,00 | KRW 4.000,00 | KRW 3.800,00 | 65,19K |
| 2026-08-04 | KRW 3.950,00 | +2,60 % | KRW 3.870,00 | KRW 4.010,00 | KRW 3.750,00 | 78,10K |
| 2026-08-03 | KRW 3.850,00 | +0,13 % | KRW 3.885,00 | KRW 3.920,00 | KRW 3.770,00 | 81,01K |
| 2026-07-31 | KRW 3.845,00 | +4,06 % | KRW 3.790,00 | KRW 3.882,00 | KRW 3.740,00 | 132,34K |
| 2026-07-30 | KRW 3.695,00 | +1,51 % | KRW 3.520,00 | KRW 3.750,00 | KRW 3.520,00 | 130,70K |
| 2026-07-29 | KRW 3.640,00 | -1,75 % | KRW 3.720,00 | KRW 3.830,00 | KRW 3.490,00 | 279,40K |
| 2026-07-28 | KRW 3.705,00 | -2,76 % | KRW 3.800,00 | KRW 3.845,00 | KRW 3.655,00 | 58,64K |
| 2026-07-27 | KRW 3.810,00 | -1,30 % | KRW 3.865,00 | KRW 3.970,00 | KRW 3.800,00 | 47,74K |
| 2026-07-24 | KRW 3.860,00 | -1,78 % | KRW 3.930,00 | KRW 3.990,00 | KRW 3.800,00 | 128,97K |
| 2026-07-23 | KRW 3.930,00 | +6,79 % | KRW 3.770,00 | KRW 3.930,00 | KRW 3.750,00 | 198,33K |
| 2026-07-22 | KRW 3.680,00 | +3,95 % | KRW 3.560,00 | KRW 3.755,00 | KRW 3.515,00 | 146,58K |
| 2026-07-21 | KRW 3.540,00 | +1,00 % | KRW 3.500,00 | KRW 3.645,00 | KRW 3.485,00 | 74,49K |
| 2026-07-20 | KRW 3.505,00 | -4,23 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.505,00 | 91,28K |
| 2026-07-16 | KRW 3.660,00 | -2,14 % | KRW 3.675,00 | KRW 3.790,00 | KRW 3.655,00 | 79,27K |
| 2026-07-15 | KRW 3.740,00 | +2,75 % | KRW 3.655,00 | KRW 3.805,00 | KRW 3.655,00 | 66,01K |
| 2026-07-14 | KRW 3.640,00 | +0,28 % | KRW 3.630,00 | KRW 3.745,00 | KRW 3.540,00 | 152,35K |
| 2026-07-13 | KRW 3.630,00 | -3,33 % | KRW 3.740,00 | KRW 3.830,00 | KRW 3.620,00 | 134,08K |
| 2026-07-10 | KRW 3.755,00 | +0,54 % | KRW 3.700,00 | KRW 3.825,00 | KRW 3.700,00 | 101,05K |
| 2026-07-09 | KRW 3.735,00 | -1,19 % | KRW 3.750,00 | KRW 3.795,00 | KRW 3.630,00 | 71,20K |
| 2026-07-08 | KRW 3.780,00 | +0,40 % | KRW 3.765,00 | KRW 3.840,00 | KRW 3.610,00 | 134,08K |
| 2026-07-07 | KRW 3.765,00 | +0,13 % | KRW 3.730,00 | KRW 3.885,00 | KRW 3.660,00 | 111,46K |
| 2026-07-06 | KRW 3.760,00 | -0,53 % | KRW 3.765,00 | KRW 3.835,00 | KRW 3.685,00 | 58,63K |
| 2026-07-03 | KRW 3.780,00 | +0,27 % | KRW 3.730,00 | KRW 3.825,00 | KRW 3.610,00 | 100,17K |
| 2026-07-02 | KRW 3.770,00 | -0,40 % | KRW 3.785,00 | KRW 3.810,00 | KRW 3.675,00 | 73,96K |
| 2026-07-01 | KRW 3.785,00 | +0,93 % | KRW 3.765,00 | KRW 3.865,00 | KRW 3.705,00 | 76,97K |
| 2026-06-30 | KRW 3.750,00 | -3,85 % | KRW 3.820,00 | KRW 3.935,00 | KRW 3.700,00 | 92,45K |
| 2026-06-29 | KRW 3.900,00 | +10,33 % | KRW 3.490,00 | KRW 3.920,00 | KRW 3.490,00 | 153,98K |
| 2026-06-26 | KRW 3.535,00 | -6,23 % | KRW 3.780,00 | KRW 3.785,00 | KRW 3.500,00 | 165,24K |
| 2026-06-25 | KRW 3.770,00 | +0,27 % | KRW 3.730,00 | KRW 3.930,00 | KRW 3.675,00 | 67,17K |
| 2026-06-24 | KRW 3.760,00 | +2,59 % | KRW 3.665,00 | KRW 3.850,00 | KRW 3.650,00 | 166,11K |
| 2026-06-23 | KRW 3.665,00 | -4,81 % | KRW 3.850,00 | KRW 3.880,00 | KRW 3.665,00 | 144,17K |
| 2026-06-22 | KRW 3.850,00 | -1,79 % | KRW 3.850,00 | KRW 3.990,00 | KRW 3.840,00 | 93,28K |
| 2026-06-19 | KRW 3.920,00 | -4,97 % | KRW 4.125,00 | KRW 4.130,00 | KRW 3.880,00 | 107,28K |
| 2026-06-18 | KRW 4.125,00 | -1,67 % | KRW 4.195,00 | KRW 4.200,00 | KRW 4.050,00 | 79,23K |
| 2026-06-17 | KRW 4.195,00 | +2,19 % | KRW 4.105,00 | KRW 4.260,00 | KRW 4.095,00 | 93,68K |
| 2026-06-16 | KRW 4.105,00 | +0,12 % | KRW 4.105,00 | KRW 4.195,00 | KRW 4.010,00 | 61,64K |
| 2026-06-15 | KRW 4.100,00 | -1,32 % | KRW 4.160,00 | KRW 4.230,00 | KRW 4.100,00 | 73,66K |
| 2026-06-12 | KRW 4.155,00 | +3,36 % | KRW 4.060,00 | KRW 4.215,00 | KRW 4.060,00 | 109,78K |
| 2026-06-11 | KRW 4.020,00 | +2,29 % | KRW 3.895,00 | KRW 4.035,00 | KRW 3.865,00 | 46,14K |
| 2026-06-10 | KRW 3.930,00 | -0,88 % | KRW 3.985,00 | KRW 4.010,00 | KRW 3.865,00 | 6 |
| 2026-06-09 | KRW 3.965,00 | +4,34 % | KRW 3.850,00 | KRW 4.015,00 | KRW 3.850,00 | 72,64K |
| 2026-06-08 | KRW 3.800,00 | -6,86 % | KRW 3.965,00 | KRW 3.995,00 | KRW 3.800,00 | 220,68K |
| 2026-06-05 | KRW 4.080,00 | -1,81 % | KRW 4.220,00 | KRW 4.220,00 | KRW 4.055,00 | 74,12K |
| 2026-06-04 | KRW 4.155,00 | -1,07 % | KRW 4.200,00 | KRW 4.245,00 | KRW 4.130,00 | 119,97K |
| 2026-06-02 | KRW 4.200,00 | +0,24 % | KRW 4.010,00 | KRW 4.200,00 | KRW 4.010,00 | 208,23K |
| 2026-06-01 | KRW 4.190,00 | -1,87 % | KRW 4.240,00 | KRW 4.300,00 | KRW 4.110,00 | 194,18K |
| 2026-05-29 | KRW 4.270,00 | -1,84 % | KRW 4.405,00 | KRW 4.460,00 | KRW 4.255,00 | 271,00K |
| 2026-05-28 | KRW 4.350,00 | -6,15 % | KRW 4.640,00 | KRW 4.695,00 | KRW 4.305,00 | 554,20K |
| 2026-05-27 | KRW 4.635,00 | +0,22 % | KRW 4.610,00 | KRW 5.530,00 | KRW 4.505,00 | 6,56M |
| 2026-05-26 | KRW 4.625,00 | -3,24 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.605,00 | 114,87K |
| 2026-05-22 | KRW 4.780,00 | +5,05 % | KRW 4.560,00 | KRW 4.800,00 | KRW 4.560,00 | 121,56K |