KBIO LABS Inc. 038530
KRX · Südkorea · Vertriebsdienstleistungen
KRW 3.785,00-175,00 (-4,42 %)
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 3.785,00 | -4,42 % | KRW 4.355,00 | KRW 4.355,00 | KRW 3.785,00 | 7,93K |
| 2026-10-01 | KRW 3.960,00 | +6,88 % | KRW 3.705,00 | KRW 4.020,00 | KRW 3.705,00 | 5,77K |
| 2026-09-30 | KRW 3.705,00 | 0,00 % | KRW 3.765,00 | KRW 3.800,00 | KRW 3.660,00 | 7,54K |
| 2026-09-29 | KRW 3.705,00 | -4,76 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.610,00 | 12,73K |
| 2026-09-28 | KRW 3.890,00 | -4,42 % | KRW 4.070,00 | KRW 4.165,00 | KRW 3.820,00 | 9,59K |
| 2026-09-23 | KRW 4.070,00 | -5,13 % | KRW 4.290,00 | KRW 4.295,00 | KRW 4.060,00 | 6,76K |
| 2026-09-22 | KRW 4.290,00 | +4,13 % | KRW 4.295,00 | KRW 4.535,00 | KRW 4.050,00 | 16,78K |
| 2026-09-21 | KRW 4.120,00 | -17,52 % | KRW 4.600,00 | KRW 4.870,00 | KRW 3.950,00 | 47,51K |
| 2026-09-18 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-09-17 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-09-16 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-09-15 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-09-14 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-09-11 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-09-10 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-09-09 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-09-08 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-09-07 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-09-04 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-09-03 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-09-02 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-09-01 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-08-31 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-08-28 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-08-27 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.995,00 | 0 |
| 2026-08-26 | KRW 4.995,00 | +4,06 % | KRW 5.020,00 | KRW 5.020,00 | KRW 4.545,00 | 28,71K |
| 2026-08-25 | KRW 4.800,00 | -5,88 % | KRW 4.955,00 | KRW 5.115,00 | KRW 4.750,00 | 20,60K |
| 2026-08-24 | KRW 5.100,00 | +6,14 % | KRW 4.935,00 | KRW 5.250,00 | KRW 4.805,00 | 14,31K |
| 2026-08-21 | KRW 4.805,00 | -3,42 % | KRW 4.965,00 | KRW 5.150,00 | KRW 4.775,00 | 14,75K |
| 2026-08-20 | KRW 4.975,00 | -4,23 % | KRW 5.195,00 | KRW 5.560,00 | KRW 4.900,00 | 37,60K |
| 2026-08-19 | KRW 5.195,00 | -0,29 % | KRW 4.975,00 | KRW 5.845,00 | KRW 4.965,00 | 84,21K |
| 2026-08-18 | KRW 5.210,00 | -3,70 % | KRW 5.600,00 | KRW 5.750,00 | KRW 5.200,00 | 17,64K |
| 2026-08-14 | KRW 5.410,00 | -0,55 % | KRW 5.440,00 | KRW 5.560,00 | KRW 5.350,00 | 13,95K |
| 2026-08-13 | KRW 5.440,00 | +3,32 % | KRW 5.265,00 | KRW 5.520,00 | KRW 5.185,00 | 12,67K |
| 2026-08-12 | KRW 5.265,00 | -2,32 % | KRW 5.390,00 | KRW 5.650,00 | KRW 5.150,00 | 19,02K |
| 2026-08-11 | KRW 5.390,00 | +2,18 % | KRW 5.305,00 | KRW 5.775,00 | KRW 5.000,00 | 32,84K |
| 2026-08-10 | KRW 5.275,00 | +1,34 % | KRW 5.205,00 | KRW 5.650,00 | KRW 5.180,00 | 31,08K |
| 2026-08-07 | KRW 5.205,00 | +4,00 % | KRW 5.005,00 | KRW 5.525,00 | KRW 4.985,00 | 40,87K |
| 2026-08-06 | KRW 5.005,00 | 0,00 % | KRW 5.005,00 | KRW 5.205,00 | KRW 4.950,00 | 27,94K |
| 2026-08-05 | KRW 5.005,00 | +1,32 % | KRW 4.940,00 | KRW 5.050,00 | KRW 4.780,00 | 53,40K |
| 2026-08-04 | KRW 4.940,00 | +3,89 % | KRW 4.835,00 | KRW 4.950,00 | KRW 4.715,00 | 38,97K |
| 2026-08-03 | KRW 4.755,00 | +6,26 % | KRW 4.490,00 | KRW 4.950,00 | KRW 4.475,00 | 39,28K |
| 2026-07-31 | KRW 4.475,00 | +5,92 % | KRW 4.225,00 | KRW 4.650,00 | KRW 4.225,00 | 47,49K |
| 2026-07-30 | KRW 4.225,00 | +5,10 % | KRW 3.950,00 | KRW 4.475,00 | KRW 3.935,00 | 35,68K |
| 2026-07-29 | KRW 4.020,00 | +3,08 % | KRW 3.865,00 | KRW 4.110,00 | KRW 3.785,00 | 20,63K |
| 2026-07-28 | KRW 3.900,00 | -5,22 % | KRW 4.110,00 | KRW 4.140,00 | KRW 3.800,00 | 12,50K |
| 2026-07-27 | KRW 4.115,00 | -0,72 % | KRW 4.145,00 | KRW 4.210,00 | KRW 4.000,00 | 12,24K |
| 2026-07-24 | KRW 4.145,00 | +3,63 % | KRW 3.965,00 | KRW 4.145,00 | KRW 3.805,00 | 16,02K |
| 2026-07-23 | KRW 4.000,00 | +5,12 % | KRW 3.805,00 | KRW 4.000,00 | KRW 3.770,00 | 21,52K |
| 2026-07-22 | KRW 3.805,00 | +1,06 % | KRW 3.790,00 | KRW 4.000,00 | KRW 3.710,00 | 14,47K |
| 2026-07-21 | KRW 3.765,00 | -0,13 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.710,00 | 12,73K |
| 2026-07-20 | KRW 3.770,00 | -12,53 % | KRW 4.160,00 | KRW 4.285,00 | KRW 3.675,00 | 35,79K |
| 2026-07-16 | KRW 4.310,00 | 0,00 % | KRW 4.310,00 | KRW 4.400,00 | KRW 4.230,00 | 11,80K |
| 2026-07-15 | KRW 4.310,00 | +3,86 % | KRW 4.115,00 | KRW 4.340,00 | KRW 4.115,00 | 15,84K |
| 2026-07-14 | KRW 4.150,00 | -0,12 % | KRW 4.120,00 | KRW 4.205,00 | KRW 4.050,00 | 38,13K |
| 2026-07-13 | KRW 4.155,00 | -3,03 % | KRW 4.245,00 | KRW 4.320,00 | KRW 4.050,00 | 20,91K |
| 2026-07-10 | KRW 4.285,00 | +3,25 % | KRW 4.115,00 | KRW 4.360,00 | KRW 4.095,00 | 13,27K |
| 2026-07-09 | KRW 4.150,00 | +0,73 % | KRW 4.120,00 | KRW 4.185,00 | KRW 4.010,00 | 13,88K |
| 2026-07-08 | KRW 4.120,00 | -12,34 % | KRW 4.745,00 | KRW 4.745,00 | KRW 4.050,00 | 55,27K |
| 2026-07-07 | KRW 4.700,00 | +8,92 % | KRW 4.265,00 | KRW 5.310,00 | KRW 4.265,00 | 138,25K |
| 2026-07-06 | KRW 4.315,00 | +5,37 % | KRW 4.095,00 | KRW 4.320,00 | KRW 4.070,00 | 12,04K |
| 2026-07-03 | KRW 4.095,00 | +0,12 % | KRW 4.090,00 | KRW 4.195,00 | KRW 3.960,00 | 13,55K |
| 2026-07-02 | KRW 4.090,00 | -2,27 % | KRW 4.065,00 | KRW 4.170,00 | KRW 4.030,00 | 12,56K |
| 2026-07-01 | KRW 4.185,00 | +0,48 % | KRW 4.200,00 | KRW 4.225,00 | KRW 4.035,00 | 6,40K |
| 2026-06-30 | KRW 4.165,00 | -3,59 % | KRW 4.320,00 | KRW 4.750,00 | KRW 4.000,00 | 68,85K |
| 2026-06-29 | KRW 4.320,00 | +7,73 % | KRW 3.960,00 | KRW 4.340,00 | KRW 3.925,00 | 18,52K |
| 2026-06-26 | KRW 4.010,00 | -4,75 % | KRW 4.210,00 | KRW 4.210,00 | KRW 3.900,00 | 19,16K |
| 2026-06-25 | KRW 4.210,00 | -2,32 % | KRW 4.320,00 | KRW 4.430,00 | KRW 4.065,00 | 16,99K |
| 2026-06-24 | KRW 4.310,00 | +7,75 % | KRW 4.000,00 | KRW 4.450,00 | KRW 3.975,00 | 41,75K |
| 2026-06-23 | KRW 4.000,00 | -1,72 % | KRW 4.070,00 | KRW 4.195,00 | KRW 3.885,00 | 36,18K |
| 2026-06-22 | KRW 4.070,00 | -4,46 % | KRW 4.225,00 | KRW 4.250,00 | KRW 4.050,00 | 26,53K |
| 2026-06-19 | KRW 4.260,00 | -7,49 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.240,00 | 30,52K |
| 2026-06-18 | KRW 4.605,00 | -0,86 % | KRW 4.645,00 | KRW 4.645,00 | KRW 4.540,00 | 17,36K |
| 2026-06-17 | KRW 4.645,00 | +0,22 % | KRW 4.635,00 | KRW 4.720,00 | KRW 4.595,00 | 9,44K |
| 2026-06-16 | KRW 4.635,00 | -0,32 % | KRW 4.650,00 | KRW 4.695,00 | KRW 4.525,00 | 12,12K |
| 2026-06-15 | KRW 4.650,00 | +1,20 % | KRW 4.595,00 | KRW 4.820,00 | KRW 4.555,00 | 12,51K |
| 2026-06-12 | KRW 4.595,00 | -1,29 % | KRW 4.615,00 | KRW 4.790,00 | KRW 4.530,00 | 16,22K |
| 2026-06-11 | KRW 4.655,00 | +2,76 % | KRW 4.520,00 | KRW 4.705,00 | KRW 4.465,00 | 17,90K |
| 2026-06-10 | KRW 4.530,00 | -5,63 % | KRW 4.805,00 | KRW 4.805,00 | KRW 4.405,00 | 7 |
| 2026-06-09 | KRW 4.800,00 | +3,78 % | KRW 4.625,00 | KRW 4.995,00 | KRW 4.625,00 | 28,04K |
| 2026-06-08 | KRW 4.625,00 | -6,19 % | KRW 4.475,00 | KRW 4.915,00 | KRW 4.475,00 | 18,10K |
| 2026-06-05 | KRW 4.930,00 | -3,05 % | KRW 5.135,00 | KRW 5.135,00 | KRW 4.850,00 | 17,17K |
| 2026-06-04 | KRW 5.085,00 | -0,39 % | KRW 5.105,00 | KRW 5.230,00 | KRW 4.905,00 | 7,83K |
| 2026-06-02 | KRW 5.105,00 | +1,29 % | KRW 5.025,00 | KRW 5.105,00 | KRW 4.700,00 | 35,92K |
| 2026-06-01 | KRW 5.040,00 | -3,72 % | KRW 5.230,00 | KRW 5.230,00 | KRW 4.915,00 | 53,63K |
| 2026-05-29 | KRW 5.235,00 | -10,13 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.225,00 | 59,25K |
| 2026-05-28 | KRW 5.825,00 | +5,91 % | KRW 5.505,00 | KRW 5.825,00 | KRW 5.465,00 | 32,99K |
| 2026-05-27 | KRW 5.500,00 | -5,82 % | KRW 5.840,00 | KRW 5.890,00 | KRW 5.465,00 | 63,16K |
| 2026-05-26 | KRW 5.840,00 | -3,23 % | KRW 6.040,00 | KRW 6.350,00 | KRW 5.785,00 | 50,10K |
| 2026-05-22 | KRW 6.035,00 | +1,43 % | KRW 5.950,00 | KRW 6.275,00 | KRW 5.940,00 | 17,85K |