Biosmart Co., Ltd. 038460
KRX · Südkorea · Elektronische Technologie
KRW 2.885,00+65,00 (+2,30 %)
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 2.885,00 | +2,30 % | KRW 2.835,00 | KRW 2.910,00 | KRW 2.835,00 | 124,03K |
| 2026-10-01 | KRW 2.820,00 | +0,71 % | KRW 2.810,00 | KRW 2.830,00 | KRW 2.760,00 | 56,19K |
| 2026-09-30 | KRW 2.800,00 | 0,00 % | KRW 2.810,00 | KRW 2.835,00 | KRW 2.765,00 | 57,22K |
| 2026-09-29 | KRW 2.800,00 | -0,36 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.710,00 | 117,35K |
| 2026-09-28 | KRW 2.810,00 | +0,72 % | KRW 2.785,00 | KRW 2.850,00 | KRW 2.760,00 | 49,14K |
| 2026-09-23 | KRW 2.790,00 | -2,11 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.755,00 | 80,93K |
| 2026-09-22 | KRW 2.850,00 | -0,70 % | KRW 2.875,00 | KRW 2.885,00 | KRW 2.785,00 | 69,46K |
| 2026-09-21 | KRW 2.870,00 | -0,17 % | KRW 2.875,00 | KRW 2.885,00 | KRW 2.830,00 | 98,69K |
| 2026-09-18 | KRW 2.875,00 | +2,50 % | KRW 2.810,00 | KRW 2.910,00 | KRW 2.810,00 | 116,31K |
| 2026-09-17 | KRW 2.805,00 | -1,75 % | KRW 2.835,00 | KRW 2.860,00 | KRW 2.790,00 | 91,17K |
| 2026-09-16 | KRW 2.855,00 | +5,94 % | KRW 2.705,00 | KRW 2.945,00 | KRW 2.670,00 | 471,92K |
| 2026-09-15 | KRW 2.695,00 | +1,70 % | KRW 2.660,00 | KRW 2.720,00 | KRW 2.625,00 | 76,08K |
| 2026-09-14 | KRW 2.650,00 | 0,00 % | KRW 2.630,00 | KRW 2.680,00 | KRW 2.600,00 | 68,68K |
| 2026-09-11 | KRW 2.650,00 | -1,49 % | KRW 2.685,00 | KRW 2.695,00 | KRW 2.645,00 | 60,73K |
| 2026-09-10 | KRW 2.690,00 | -0,19 % | KRW 2.695,00 | KRW 2.705,00 | KRW 2.655,00 | 86,29K |
| 2026-09-09 | KRW 2.695,00 | +0,75 % | KRW 2.680,00 | KRW 2.700,00 | KRW 2.650,00 | 75,40K |
| 2026-09-08 | KRW 2.675,00 | +0,56 % | KRW 2.660,00 | KRW 2.730,00 | KRW 2.635,00 | 134,42K |
| 2026-09-07 | KRW 2.660,00 | -0,93 % | KRW 2.685,00 | KRW 2.715,00 | KRW 2.615,00 | 74,56K |
| 2026-09-04 | KRW 2.685,00 | +1,51 % | KRW 2.645,00 | KRW 2.690,00 | KRW 2.635,00 | 60,58K |
| 2026-09-03 | KRW 2.645,00 | -0,75 % | KRW 2.675,00 | KRW 2.710,00 | KRW 2.620,00 | 77,36K |
| 2026-09-02 | KRW 2.665,00 | -1,84 % | KRW 2.665,00 | KRW 2.745,00 | KRW 2.655,00 | 114,07K |
| 2026-09-01 | KRW 2.715,00 | +0,18 % | KRW 2.675,00 | KRW 2.725,00 | KRW 2.655,00 | 67,63K |
| 2026-08-31 | KRW 2.710,00 | -1,09 % | KRW 2.710,00 | KRW 2.750,00 | KRW 2.630,00 | 113,13K |
| 2026-08-28 | KRW 2.740,00 | +0,74 % | KRW 2.700,00 | KRW 2.750,00 | KRW 2.690,00 | 52,48K |
| 2026-08-27 | KRW 2.720,00 | -2,33 % | KRW 2.760,00 | KRW 2.805,00 | KRW 2.710,00 | 52,02K |
| 2026-08-26 | KRW 2.785,00 | 0,00 % | KRW 2.750,00 | KRW 2.805,00 | KRW 2.725,00 | 55,66K |
| 2026-08-25 | KRW 2.785,00 | +3,34 % | KRW 2.675,00 | KRW 2.785,00 | KRW 2.640,00 | 106,17K |
| 2026-08-24 | KRW 2.695,00 | +1,70 % | KRW 2.685,00 | KRW 2.775,00 | KRW 2.620,00 | 167,46K |
| 2026-08-21 | KRW 2.650,00 | +0,95 % | KRW 2.605,00 | KRW 2.695,00 | KRW 2.540,00 | 151,67K |
| 2026-08-20 | KRW 2.625,00 | +2,94 % | KRW 2.560,00 | KRW 2.655,00 | KRW 2.525,00 | 102,14K |
| 2026-08-19 | KRW 2.550,00 | -4,32 % | KRW 2.630,00 | KRW 2.665,00 | KRW 2.420,00 | 161,73K |
| 2026-08-18 | KRW 2.665,00 | -7,47 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.595,00 | 420,90K |
| 2026-08-14 | KRW 2.880,00 | +0,70 % | KRW 2.870,00 | KRW 2.920,00 | KRW 2.820,00 | 85,36K |
| 2026-08-13 | KRW 2.860,00 | -2,39 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.805,00 | 104,17K |
| 2026-08-12 | KRW 2.930,00 | 0,00 % | KRW 2.925,00 | KRW 2.980,00 | KRW 2.900,00 | 131,54K |
| 2026-08-11 | KRW 2.930,00 | +0,34 % | KRW 2.880,00 | KRW 2.960,00 | KRW 2.880,00 | 65,50K |
| 2026-08-10 | KRW 2.920,00 | +2,46 % | KRW 2.890,00 | KRW 2.955,00 | KRW 2.870,00 | 143,80K |
| 2026-08-07 | KRW 2.850,00 | -1,21 % | KRW 2.885,00 | KRW 2.940,00 | KRW 2.835,00 | 86,78K |
| 2026-08-06 | KRW 2.885,00 | +0,70 % | KRW 2.865,00 | KRW 2.915,00 | KRW 2.755,00 | 92,45K |
| 2026-08-05 | KRW 2.865,00 | +2,32 % | KRW 2.820,00 | KRW 2.915,00 | KRW 2.775,00 | 200,95K |
| 2026-08-04 | KRW 2.800,00 | +6,06 % | KRW 2.620,00 | KRW 2.810,00 | KRW 2.620,00 | 170,70K |
| 2026-08-03 | KRW 2.640,00 | +1,15 % | KRW 2.585,00 | KRW 2.700,00 | KRW 2.520,00 | 99,46K |
| 2026-07-31 | KRW 2.610,00 | +7,19 % | KRW 2.470,00 | KRW 2.615,00 | KRW 2.470,00 | 82,47K |
| 2026-07-30 | KRW 2.435,00 | +0,21 % | KRW 2.400,00 | KRW 2.535,00 | KRW 2.390,00 | 116,71K |
| 2026-07-29 | KRW 2.430,00 | -7,25 % | KRW 2.660,00 | KRW 2.700,00 | KRW 2.385,00 | 201,42K |
| 2026-07-28 | KRW 2.620,00 | -5,42 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.585,00 | 142,95K |
| 2026-07-27 | KRW 2.770,00 | +1,28 % | KRW 2.770,00 | KRW 2.825,00 | KRW 2.705,00 | 92,73K |
| 2026-07-24 | KRW 2.735,00 | -3,70 % | KRW 2.820,00 | KRW 2.885,00 | KRW 2.735,00 | 104,68K |
| 2026-07-23 | KRW 2.840,00 | +2,16 % | KRW 2.780,00 | KRW 2.895,00 | KRW 2.740,00 | 133,71K |
| 2026-07-22 | KRW 2.780,00 | +3,35 % | KRW 2.700,00 | KRW 2.870,00 | KRW 2.700,00 | 165,60K |
| 2026-07-21 | KRW 2.690,00 | +2,48 % | KRW 2.620,00 | KRW 2.715,00 | KRW 2.605,00 | 49,47K |
| 2026-07-20 | KRW 2.625,00 | -2,78 % | KRW 2.700,00 | KRW 2.740,00 | KRW 2.615,00 | 72,95K |
| 2026-07-16 | KRW 2.700,00 | -2,88 % | KRW 2.780,00 | KRW 2.785,00 | KRW 2.695,00 | 62,44K |
| 2026-07-15 | KRW 2.780,00 | +4,91 % | KRW 2.660,00 | KRW 2.795,00 | KRW 2.660,00 | 91,18K |
| 2026-07-14 | KRW 2.650,00 | +0,57 % | KRW 2.600,00 | KRW 2.685,00 | KRW 2.560,00 | 139,38K |
| 2026-07-13 | KRW 2.635,00 | -2,95 % | KRW 2.715,00 | KRW 2.800,00 | KRW 2.615,00 | 141,67K |
| 2026-07-10 | KRW 2.715,00 | +7,95 % | KRW 2.505,00 | KRW 2.735,00 | KRW 2.505,00 | 133,09K |
| 2026-07-09 | KRW 2.515,00 | 0,00 % | KRW 2.495,00 | KRW 2.580,00 | KRW 2.460,00 | 95,78K |
| 2026-07-08 | KRW 2.515,00 | -1,37 % | KRW 2.590,00 | KRW 2.620,00 | KRW 2.465,00 | 139,47K |
| 2026-07-07 | KRW 2.550,00 | -1,54 % | KRW 2.560,00 | KRW 2.650,00 | KRW 2.480,00 | 140,90K |
| 2026-07-06 | KRW 2.590,00 | -1,71 % | KRW 2.615,00 | KRW 2.645,00 | KRW 2.560,00 | 73,44K |
| 2026-07-03 | KRW 2.635,00 | +2,13 % | KRW 2.580,00 | KRW 2.655,00 | KRW 2.510,00 | 99,64K |
| 2026-07-02 | KRW 2.580,00 | -4,44 % | KRW 2.675,00 | KRW 2.715,00 | KRW 2.565,00 | 135,54K |
| 2026-07-01 | KRW 2.700,00 | +1,89 % | KRW 2.625,00 | KRW 2.735,00 | KRW 2.600,00 | 159,40K |
| 2026-06-30 | KRW 2.650,00 | +1,53 % | KRW 2.640,00 | KRW 2.680,00 | KRW 2.540,00 | 114,11K |
| 2026-06-29 | KRW 2.610,00 | +12,26 % | KRW 2.305,00 | KRW 2.635,00 | KRW 2.305,00 | 227,38K |
| 2026-06-26 | KRW 2.325,00 | -3,73 % | KRW 2.415,00 | KRW 2.430,00 | KRW 2.305,00 | 181,21K |
| 2026-06-25 | KRW 2.415,00 | -2,23 % | KRW 2.475,00 | KRW 2.580,00 | KRW 2.405,00 | 160,16K |
| 2026-06-24 | KRW 2.470,00 | -1,40 % | KRW 2.500,00 | KRW 2.565,00 | KRW 2.410,00 | 246,15K |
| 2026-06-23 | KRW 2.505,00 | -6,00 % | KRW 2.615,00 | KRW 2.645,00 | KRW 2.505,00 | 273,41K |
| 2026-06-22 | KRW 2.665,00 | -0,56 % | KRW 2.640,00 | KRW 2.750,00 | KRW 2.600,00 | 174,61K |
| 2026-06-19 | KRW 2.680,00 | -2,01 % | KRW 2.770,00 | KRW 2.770,00 | KRW 2.600,00 | 209,69K |
| 2026-06-18 | KRW 2.735,00 | -1,62 % | KRW 2.760,00 | KRW 2.810,00 | KRW 2.730,00 | 139,94K |
| 2026-06-17 | KRW 2.780,00 | +0,18 % | KRW 2.780,00 | KRW 2.835,00 | KRW 2.725,00 | 213,03K |
| 2026-06-16 | KRW 2.775,00 | +0,36 % | KRW 2.790,00 | KRW 2.825,00 | KRW 2.760,00 | 209,01K |
| 2026-06-15 | KRW 2.765,00 | -0,36 % | KRW 2.840,00 | KRW 2.860,00 | KRW 2.745,00 | 189,43K |
| 2026-06-12 | KRW 2.775,00 | +3,16 % | KRW 2.715,00 | KRW 2.840,00 | KRW 2.715,00 | 293,72K |
| 2026-06-11 | KRW 2.690,00 | +1,13 % | KRW 2.630,00 | KRW 2.710,00 | KRW 2.595,00 | 162,49K |
| 2026-06-10 | KRW 2.660,00 | -2,39 % | KRW 2.720,00 | KRW 2.760,00 | KRW 2.585,00 | 23 |
| 2026-06-09 | KRW 2.725,00 | +1,11 % | KRW 2.695,00 | KRW 2.815,00 | KRW 2.695,00 | 384,08K |
| 2026-06-08 | KRW 2.695,00 | -7,39 % | KRW 2.705,00 | KRW 2.855,00 | KRW 2.620,00 | 466,75K |
| 2026-06-05 | KRW 2.910,00 | +4,86 % | KRW 2.750,00 | KRW 2.990,00 | KRW 2.725,00 | 412,18K |
| 2026-06-04 | KRW 2.775,00 | -8,87 % | KRW 2.915,00 | KRW 2.950,00 | KRW 2.650,00 | 1,17M |
| 2026-06-02 | KRW 3.045,00 | 0,00 % | KRW 2.955,00 | KRW 3.045,00 | KRW 2.860,00 | 318,69K |
| 2026-06-01 | KRW 3.045,00 | -2,56 % | KRW 3.070,00 | KRW 3.145,00 | KRW 2.945,00 | 349,41K |
| 2026-05-29 | KRW 3.125,00 | -5,59 % | KRW 3.315,00 | KRW 3.330,00 | KRW 3.070,00 | 303,62K |
| 2026-05-28 | KRW 3.310,00 | -2,36 % | KRW 3.390,00 | KRW 3.395,00 | KRW 3.160,00 | 333,62K |
| 2026-05-27 | KRW 3.390,00 | -5,44 % | KRW 3.585,00 | KRW 3.635,00 | KRW 3.305,00 | 385,66K |
| 2026-05-26 | KRW 3.585,00 | -4,02 % | KRW 3.800,00 | KRW 3.865,00 | KRW 3.585,00 | 248,05K |
| 2026-05-22 | KRW 3.735,00 | +3,32 % | KRW 3.595,00 | KRW 3.820,00 | KRW 3.595,00 | 334,31K |