Cosmax BTI Inc. 044820
KRX · Südkorea · Gesundheitstechnologie
KRW 24.800,00-100,00 (-0,40 %)
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 24.900,00 | +1,22 % | KRW 25.100,00 | KRW 25.500,00 | KRW 24.300,00 | 19,89K |
| 2026-09-30 | KRW 24.600,00 | -4,65 % | KRW 26.000,00 | KRW 26.000,00 | KRW 24.600,00 | 20,35K |
| 2026-09-29 | KRW 25.800,00 | +1,78 % | KRW 25.350,00 | KRW 26.000,00 | KRW 25.000,00 | 12,13K |
| 2026-09-28 | KRW 25.350,00 | -3,06 % | KRW 26.000,00 | KRW 26.000,00 | KRW 25.000,00 | 16,62K |
| 2026-09-23 | KRW 26.150,00 | +3,77 % | KRW 24.950,00 | KRW 26.250,00 | KRW 24.500,00 | 17,10K |
| 2026-09-22 | KRW 25.200,00 | +0,20 % | KRW 25.350,00 | KRW 25.900,00 | KRW 24.700,00 | 12,85K |
| 2026-09-21 | KRW 25.150,00 | -3,08 % | KRW 25.650,00 | KRW 25.700,00 | KRW 24.750,00 | 9,55K |
| 2026-09-18 | KRW 25.950,00 | +3,39 % | KRW 24.950,00 | KRW 26.150,00 | KRW 24.700,00 | 33,14K |
| 2026-09-17 | KRW 25.100,00 | -1,57 % | KRW 25.950,00 | KRW 26.450,00 | KRW 24.750,00 | 25,53K |
| 2026-09-16 | KRW 25.500,00 | +6,47 % | KRW 23.850,00 | KRW 26.150,00 | KRW 22.900,00 | 78,72K |
| 2026-09-15 | KRW 23.950,00 | +4,59 % | KRW 23.200,00 | KRW 25.000,00 | KRW 22.300,00 | 36,69K |
| 2026-09-14 | KRW 22.900,00 | +1,33 % | KRW 22.600,00 | KRW 23.350,00 | KRW 22.200,00 | 22,26K |
| 2026-09-11 | KRW 22.600,00 | +2,96 % | KRW 21.950,00 | KRW 23.100,00 | KRW 21.600,00 | 25,97K |
| 2026-09-10 | KRW 21.950,00 | 0,00 % | KRW 21.850,00 | KRW 22.300,00 | KRW 21.400,00 | 14,95K |
| 2026-09-09 | KRW 21.950,00 | -5,39 % | KRW 23.150,00 | KRW 23.150,00 | KRW 21.800,00 | 29,88K |
| 2026-09-08 | KRW 23.200,00 | -0,85 % | KRW 23.100,00 | KRW 23.450,00 | KRW 22.450,00 | 42,89K |
| 2026-09-07 | KRW 23.400,00 | -4,88 % | KRW 25.050,00 | KRW 25.050,00 | KRW 23.000,00 | 38,37K |
| 2026-09-04 | KRW 24.600,00 | -1,40 % | KRW 24.950,00 | KRW 24.950,00 | KRW 23.950,00 | 14,61K |
| 2026-09-03 | KRW 24.950,00 | +0,60 % | KRW 24.600,00 | KRW 25.450,00 | KRW 23.800,00 | 33,30K |
| 2026-09-02 | KRW 24.800,00 | -3,13 % | KRW 25.000,00 | KRW 25.500,00 | KRW 24.800,00 | 13,15K |
| 2026-09-01 | KRW 25.600,00 | -4,48 % | KRW 26.800,00 | KRW 27.500,00 | KRW 25.350,00 | 23,59K |
| 2026-08-31 | KRW 26.800,00 | 0,00 % | KRW 26.800,00 | KRW 27.350,00 | KRW 25.950,00 | 34,83K |
| 2026-08-28 | KRW 26.800,00 | +7,63 % | KRW 24.900,00 | KRW 27.250,00 | KRW 24.850,00 | 64,68K |
| 2026-08-27 | KRW 24.900,00 | +0,81 % | KRW 24.600,00 | KRW 24.900,00 | KRW 23.500,00 | 32,73K |
| 2026-08-26 | KRW 24.700,00 | +2,28 % | KRW 24.900,00 | KRW 24.950,00 | KRW 23.500,00 | 22,75K |
| 2026-08-25 | KRW 24.150,00 | +3,43 % | KRW 23.300,00 | KRW 24.250,00 | KRW 22.300,00 | 34,64K |
| 2026-08-24 | KRW 23.350,00 | +4,47 % | KRW 22.500,00 | KRW 23.350,00 | KRW 21.650,00 | 23,87K |
| 2026-08-21 | KRW 22.350,00 | -2,40 % | KRW 23.250,00 | KRW 23.250,00 | KRW 21.700,00 | 45,60K |
| 2026-08-20 | KRW 22.900,00 | +4,09 % | KRW 22.250,00 | KRW 23.100,00 | KRW 21.900,00 | 43,53K |
| 2026-08-19 | KRW 22.000,00 | -3,30 % | KRW 22.700,00 | KRW 23.300,00 | KRW 21.950,00 | 39,25K |
| 2026-08-18 | KRW 22.750,00 | -16,36 % | KRW 26.000,00 | KRW 26.950,00 | KRW 22.700,00 | 204,96K |
| 2026-08-14 | KRW 27.200,00 | +0,18 % | KRW 27.150,00 | KRW 28.300,00 | KRW 26.600,00 | 48,38K |
| 2026-08-13 | KRW 27.150,00 | -3,04 % | KRW 27.350,00 | KRW 29.150,00 | KRW 26.650,00 | 70,91K |
| 2026-08-12 | KRW 28.000,00 | +9,38 % | KRW 26.350,00 | KRW 28.950,00 | KRW 25.800,00 | 228,20K |
| 2026-08-11 | KRW 25.600,00 | +2,40 % | KRW 25.150,00 | KRW 26.450,00 | KRW 24.750,00 | 78,14K |
| 2026-08-10 | KRW 25.000,00 | +8,23 % | KRW 23.500,00 | KRW 25.600,00 | KRW 23.500,00 | 111,49K |
| 2026-08-07 | KRW 23.100,00 | +0,87 % | KRW 22.900,00 | KRW 23.750,00 | KRW 22.400,00 | 29,93K |
| 2026-08-06 | KRW 22.900,00 | +4,57 % | KRW 21.900,00 | KRW 23.450,00 | KRW 21.700,00 | 71,97K |
| 2026-08-05 | KRW 21.900,00 | +4,04 % | KRW 21.400,00 | KRW 22.300,00 | KRW 21.050,00 | 39,53K |
| 2026-08-04 | KRW 21.050,00 | +5,51 % | KRW 20.350,00 | KRW 21.350,00 | KRW 19.760,00 | 20,68K |
| 2026-08-03 | KRW 19.950,00 | +0,10 % | KRW 20.000,00 | KRW 20.650,00 | KRW 19.790,00 | 20,07K |
| 2026-07-31 | KRW 19.930,00 | +2,63 % | KRW 19.900,00 | KRW 19.990,00 | KRW 18.830,00 | 37,25K |
| 2026-07-30 | KRW 19.420,00 | +0,57 % | KRW 19.310,00 | KRW 19.890,00 | KRW 19.000,00 | 31,15K |
| 2026-07-29 | KRW 19.310,00 | -1,63 % | KRW 19.830,00 | KRW 20.100,00 | KRW 18.670,00 | 55,52K |
| 2026-07-28 | KRW 19.630,00 | -4,01 % | KRW 20.300,00 | KRW 20.350,00 | KRW 18.890,00 | 56,44K |
| 2026-07-27 | KRW 20.450,00 | +4,60 % | KRW 19.600,00 | KRW 20.750,00 | KRW 19.330,00 | 22,12K |
| 2026-07-24 | KRW 19.550,00 | +1,66 % | KRW 19.230,00 | KRW 20.000,00 | KRW 18.800,00 | 22,44K |
| 2026-07-23 | KRW 19.230,00 | +1,32 % | KRW 18.980,00 | KRW 19.540,00 | KRW 18.670,00 | 10,53K |
| 2026-07-22 | KRW 18.980,00 | +0,37 % | KRW 18.940,00 | KRW 19.160,00 | KRW 18.700,00 | 8,84K |
| 2026-07-21 | KRW 18.910,00 | -0,26 % | KRW 18.960,00 | KRW 19.290,00 | KRW 18.610,00 | 9,98K |
| 2026-07-20 | KRW 18.960,00 | -3,02 % | KRW 19.400,00 | KRW 19.480,00 | KRW 18.630,00 | 17,71K |
| 2026-07-16 | KRW 19.550,00 | -0,81 % | KRW 19.710,00 | KRW 20.250,00 | KRW 19.290,00 | 17,11K |
| 2026-07-15 | KRW 19.710,00 | -4,55 % | KRW 20.650,00 | KRW 21.150,00 | KRW 19.140,00 | 50,82K |
| 2026-07-14 | KRW 20.650,00 | -1,43 % | KRW 20.950,00 | KRW 21.400,00 | KRW 20.100,00 | 27,47K |
| 2026-07-13 | KRW 20.950,00 | +7,16 % | KRW 19.550,00 | KRW 21.700,00 | KRW 19.500,00 | 58,08K |
| 2026-07-10 | KRW 19.550,00 | +4,71 % | KRW 19.640,00 | KRW 20.000,00 | KRW 18.750,00 | 22,90K |
| 2026-07-09 | KRW 18.670,00 | -2,56 % | KRW 19.360,00 | KRW 19.470,00 | KRW 18.570,00 | 24,36K |
| 2026-07-08 | KRW 19.160,00 | -2,94 % | KRW 19.740,00 | KRW 19.740,00 | KRW 19.000,00 | 19,20K |
| 2026-07-07 | KRW 19.740,00 | -0,70 % | KRW 19.880,00 | KRW 20.400,00 | KRW 19.220,00 | 11,27K |
| 2026-07-06 | KRW 19.880,00 | +2,00 % | KRW 19.490,00 | KRW 20.700,00 | KRW 19.230,00 | 26,50K |
| 2026-07-03 | KRW 19.490,00 | +0,36 % | KRW 19.400,00 | KRW 19.720,00 | KRW 18.500,00 | 27,91K |
| 2026-07-02 | KRW 19.420,00 | +7,47 % | KRW 18.070,00 | KRW 20.500,00 | KRW 17.600,00 | 84,85K |
| 2026-07-01 | KRW 18.070,00 | +5,36 % | KRW 17.150,00 | KRW 18.210,00 | KRW 16.900,00 | 31,12K |
| 2026-06-30 | KRW 17.150,00 | -1,83 % | KRW 17.500,00 | KRW 17.500,00 | KRW 16.830,00 | 5,80K |
| 2026-06-29 | KRW 17.470,00 | +6,07 % | KRW 16.470,00 | KRW 17.470,00 | KRW 16.000,00 | 28,56K |
| 2026-06-26 | KRW 16.470,00 | -0,72 % | KRW 17.000,00 | KRW 17.000,00 | KRW 15.950,00 | 29,91K |
| 2026-06-25 | KRW 16.590,00 | -0,84 % | KRW 16.640,00 | KRW 17.480,00 | KRW 16.340,00 | 25,00K |
| 2026-06-24 | KRW 16.730,00 | +2,26 % | KRW 16.360,00 | KRW 16.790,00 | KRW 15.990,00 | 37,80K |
| 2026-06-23 | KRW 16.360,00 | -2,91 % | KRW 16.780,00 | KRW 17.200,00 | KRW 16.260,00 | 42,97K |
| 2026-06-22 | KRW 16.850,00 | -2,03 % | KRW 17.200,00 | KRW 17.370,00 | KRW 16.640,00 | 22,82K |
| 2026-06-19 | KRW 17.200,00 | -2,99 % | KRW 17.760,00 | KRW 17.760,00 | KRW 16.840,00 | 27,55K |
| 2026-06-18 | KRW 17.730,00 | -1,55 % | KRW 17.560,00 | KRW 18.490,00 | KRW 17.560,00 | 18,61K |
| 2026-06-17 | KRW 18.010,00 | +0,11 % | KRW 18.120,00 | KRW 18.400,00 | KRW 17.650,00 | 15,72K |
| 2026-06-16 | KRW 17.990,00 | -0,55 % | KRW 18.070,00 | KRW 18.340,00 | KRW 17.700,00 | 13,78K |
| 2026-06-15 | KRW 18.090,00 | +1,86 % | KRW 18.120,00 | KRW 18.420,00 | KRW 17.530,00 | 6,90K |
| 2026-06-12 | KRW 17.760,00 | -0,17 % | KRW 17.790,00 | KRW 18.450,00 | KRW 17.580,00 | 15,50K |
| 2026-06-11 | KRW 17.790,00 | -0,39 % | KRW 17.990,00 | KRW 17.990,00 | KRW 17.410,00 | 11,86K |
| 2026-06-10 | KRW 17.860,00 | -0,17 % | KRW 17.920,00 | KRW 17.990,00 | KRW 17.320,00 | 28,22K |
| 2026-06-09 | KRW 17.890,00 | +5,36 % | KRW 16.990,00 | KRW 17.960,00 | KRW 16.650,00 | 17,52K |
| 2026-06-08 | KRW 16.980,00 | -1,85 % | KRW 17.060,00 | KRW 17.130,00 | KRW 16.200,00 | 25,72K |
| 2026-06-05 | KRW 17.300,00 | -4,58 % | KRW 18.030,00 | KRW 18.500,00 | KRW 17.140,00 | 29,38K |
| 2026-06-04 | KRW 18.130,00 | 0,00 % | KRW 17.900,00 | KRW 18.500,00 | KRW 17.900,00 | 10,17K |
| 2026-06-02 | KRW 18.130,00 | +0,72 % | KRW 17.800,00 | KRW 18.310,00 | KRW 17.600,00 | 20,59K |
| 2026-06-01 | KRW 18.000,00 | -0,66 % | KRW 18.120,00 | KRW 18.440,00 | KRW 17.700,00 | 39,00K |
| 2026-05-29 | KRW 18.120,00 | -0,93 % | KRW 18.470,00 | KRW 18.530,00 | KRW 17.470,00 | 30,61K |
| 2026-05-28 | KRW 18.290,00 | -1,08 % | KRW 18.500,00 | KRW 18.850,00 | KRW 17.680,00 | 101,30K |
| 2026-05-27 | KRW 18.490,00 | -2,48 % | KRW 18.990,00 | KRW 18.990,00 | KRW 18.250,00 | 84,39K |
| 2026-05-26 | KRW 18.960,00 | -5,91 % | KRW 19.830,00 | KRW 20.500,00 | KRW 18.800,00 | 31,63K |
| 2026-05-22 | KRW 20.150,00 | +7,12 % | KRW 18.820,00 | KRW 20.600,00 | KRW 18.820,00 | 27,16K |
| 2026-05-21 | KRW 18.810,00 | -2,64 % | KRW 19.460,00 | KRW 20.000,00 | KRW 18.670,00 | 32,02K |