HYUNDAI BIOSCIENCE CO. LTD. 048410
KRX · Südkorea · Gesundheitstechnologie
KRW 7.110,00+60,00 (+0,85 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 7.160,00 | +1,56 % | KRW 7.070,00 | KRW 7.370,00 | KRW 7.040,00 | 956,84K |
| 2026-10-01 | KRW 7.050,00 | +2,17 % | KRW 6.900,00 | KRW 7.100,00 | KRW 6.830,00 | 1,27M |
| 2026-09-30 | KRW 6.900,00 | +1,02 % | KRW 6.930,00 | KRW 7.040,00 | KRW 6.830,00 | 798,46K |
| 2026-09-29 | KRW 6.830,00 | +0,29 % | KRW 6.790,00 | KRW 6.900,00 | KRW 6.560,00 | 759,08K |
| 2026-09-28 | KRW 6.810,00 | -0,58 % | KRW 6.930,00 | KRW 7.140,00 | KRW 6.810,00 | 784,40K |
| 2026-09-23 | KRW 6.850,00 | +0,29 % | KRW 6.830,00 | KRW 7.070,00 | KRW 6.740,00 | 611,51K |
| 2026-09-22 | KRW 6.830,00 | -3,67 % | KRW 7.080,00 | KRW 7.250,00 | KRW 6.820,00 | 1,02M |
| 2026-09-21 | KRW 7.090,00 | +4,26 % | KRW 6.830,00 | KRW 7.110,00 | KRW 6.780,00 | 997,89K |
| 2026-09-18 | KRW 6.800,00 | +2,10 % | KRW 6.790,00 | KRW 6.890,00 | KRW 6.680,00 | 884,02K |
| 2026-09-17 | KRW 6.660,00 | -2,20 % | KRW 6.800,00 | KRW 7.250,00 | KRW 6.630,00 | 1,20M |
| 2026-09-16 | KRW 6.810,00 | +6,07 % | KRW 6.420,00 | KRW 6.970,00 | KRW 6.300,00 | 1,63M |
| 2026-09-15 | KRW 6.420,00 | -2,87 % | KRW 6.470,00 | KRW 6.660,00 | KRW 6.330,00 | 924,57K |
| 2026-09-14 | KRW 6.610,00 | -1,34 % | KRW 6.510,00 | KRW 6.780,00 | KRW 6.000,00 | 1,46M |
| 2026-09-11 | KRW 6.700,00 | -7,33 % | KRW 7.200,00 | KRW 7.200,00 | KRW 6.590,00 | 1,49M |
| 2026-09-10 | KRW 7.230,00 | +1,40 % | KRW 7.130,00 | KRW 7.650,00 | KRW 6.940,00 | 2,90M |
| 2026-09-09 | KRW 7.130,00 | +13,90 % | KRW 6.200,00 | KRW 7.730,00 | KRW 6.140,00 | 10,09M |
| 2026-09-08 | KRW 6.260,00 | -0,32 % | KRW 6.280,00 | KRW 6.390,00 | KRW 6.130,00 | 647,39K |
| 2026-09-07 | KRW 6.280,00 | +1,13 % | KRW 6.270,00 | KRW 6.410,00 | KRW 6.180,00 | 816,30K |
| 2026-09-04 | KRW 6.210,00 | +2,64 % | KRW 6.110,00 | KRW 6.220,00 | KRW 5.780,00 | 874,21K |
| 2026-09-03 | KRW 6.050,00 | -0,49 % | KRW 6.200,00 | KRW 6.430,00 | KRW 5.990,00 | 806,34K |
| 2026-09-02 | KRW 6.080,00 | -4,85 % | KRW 6.250,00 | KRW 6.350,00 | KRW 6.080,00 | 640,63K |
| 2026-09-01 | KRW 6.390,00 | -2,89 % | KRW 6.520,00 | KRW 6.550,00 | KRW 6.330,00 | 627,30K |
| 2026-08-31 | KRW 6.580,00 | +0,61 % | KRW 6.470,00 | KRW 6.630,00 | KRW 6.320,00 | 753,83K |
| 2026-08-28 | KRW 6.540,00 | +1,71 % | KRW 6.430,00 | KRW 6.570,00 | KRW 6.310,00 | 607,61K |
| 2026-08-27 | KRW 6.430,00 | -2,28 % | KRW 6.500,00 | KRW 6.980,00 | KRW 6.330,00 | 1,22M |
| 2026-08-26 | KRW 6.580,00 | +0,46 % | KRW 6.560,00 | KRW 6.735,00 | KRW 6.380,00 | 933,33K |
| 2026-08-25 | KRW 6.550,00 | -1,65 % | KRW 6.660,00 | KRW 6.710,00 | KRW 6.260,00 | 763,30K |
| 2026-08-24 | KRW 6.660,00 | +0,15 % | KRW 6.910,00 | KRW 7.070,00 | KRW 6.600,00 | 673,36K |
| 2026-08-21 | KRW 6.650,00 | -6,21 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.590,00 | 686,90K |
| 2026-08-20 | KRW 7.090,00 | -0,98 % | KRW 7.440,00 | KRW 7.650,00 | KRW 7.050,00 | 637,89K |
| 2026-08-19 | KRW 7.160,00 | -1,92 % | KRW 7.120,00 | KRW 7.360,00 | KRW 7.010,00 | 542,88K |
| 2026-08-18 | KRW 7.300,00 | -3,44 % | KRW 7.500,00 | KRW 7.730,00 | KRW 7.220,00 | 768,80K |
| 2026-08-14 | KRW 7.560,00 | -5,97 % | KRW 8.050,00 | KRW 8.160,00 | KRW 7.460,00 | 855,34K |
| 2026-08-13 | KRW 8.040,00 | +1,13 % | KRW 7.940,00 | KRW 8.340,00 | KRW 7.770,00 | 1,14M |
| 2026-08-12 | KRW 7.950,00 | -3,64 % | KRW 8.030,00 | KRW 8.250,00 | KRW 7.720,00 | 1,02M |
| 2026-08-11 | KRW 8.250,00 | +9,42 % | KRW 7.470,00 | KRW 8.290,00 | KRW 7.390,00 | 1,78M |
| 2026-08-10 | KRW 7.540,00 | +11,05 % | KRW 6.800,00 | KRW 7.630,00 | KRW 6.800,00 | 2,22M |
| 2026-08-07 | KRW 6.790,00 | -1,45 % | KRW 6.880,00 | KRW 7.130,00 | KRW 6.560,00 | 513,98K |
| 2026-08-06 | KRW 6.890,00 | +1,17 % | KRW 6.790,00 | KRW 7.280,00 | KRW 6.530,00 | 1,12M |
| 2026-08-05 | KRW 6.810,00 | +4,77 % | KRW 6.580,00 | KRW 6.860,00 | KRW 6.500,00 | 877,20K |
| 2026-08-04 | KRW 6.500,00 | +4,84 % | KRW 6.140,00 | KRW 6.830,00 | KRW 6.140,00 | 1,26M |
| 2026-08-03 | KRW 6.200,00 | +5,08 % | KRW 5.760,00 | KRW 6.570,00 | KRW 5.760,00 | 1,16M |
| 2026-07-31 | KRW 5.900,00 | +11,95 % | KRW 5.400,00 | KRW 6.070,00 | KRW 5.380,00 | 1,10M |
| 2026-07-30 | KRW 5.270,00 | -2,23 % | KRW 5.140,00 | KRW 5.690,00 | KRW 5.120,00 | 975,66K |
| 2026-07-29 | KRW 5.390,00 | -6,91 % | KRW 5.790,00 | KRW 5.970,00 | KRW 5.150,00 | 1,34M |
| 2026-07-28 | KRW 5.790,00 | -6,01 % | KRW 6.010,00 | KRW 6.070,00 | KRW 5.600,00 | 890,95K |
| 2026-07-27 | KRW 6.160,00 | -0,81 % | KRW 6.340,00 | KRW 6.500,00 | KRW 6.000,00 | 639,98K |
| 2026-07-24 | KRW 6.210,00 | -5,19 % | KRW 6.380,00 | KRW 6.620,00 | KRW 6.190,00 | 677,48K |
| 2026-07-23 | KRW 6.550,00 | +9,72 % | KRW 6.000,00 | KRW 6.700,00 | KRW 6.000,00 | 1,16M |
| 2026-07-22 | KRW 5.970,00 | -0,67 % | KRW 6.090,00 | KRW 6.280,00 | KRW 5.970,00 | 727,90K |
| 2026-07-21 | KRW 6.010,00 | -1,15 % | KRW 6.080,00 | KRW 6.190,00 | KRW 5.880,00 | 765,59K |
| 2026-07-20 | KRW 6.080,00 | -6,75 % | KRW 6.450,00 | KRW 6.450,00 | KRW 6.030,00 | 556,12K |
| 2026-07-16 | KRW 6.520,00 | -4,12 % | KRW 6.750,00 | KRW 6.750,00 | KRW 6.400,00 | 759,78K |
| 2026-07-15 | KRW 6.800,00 | +2,26 % | KRW 6.660,00 | KRW 6.970,00 | KRW 6.660,00 | 655,68K |
| 2026-07-14 | KRW 6.650,00 | -4,32 % | KRW 6.810,00 | KRW 6.980,00 | KRW 6.230,00 | 1,11M |
| 2026-07-13 | KRW 6.950,00 | -4,27 % | KRW 7.260,00 | KRW 8.100,00 | KRW 6.920,00 | 1,31M |
| 2026-07-10 | KRW 7.260,00 | +6,45 % | KRW 6.900,00 | KRW 7.400,00 | KRW 6.880,00 | 734,77K |
| 2026-07-09 | KRW 6.820,00 | -1,59 % | KRW 6.930,00 | KRW 7.230,00 | KRW 6.760,00 | 732,61K |
| 2026-07-08 | KRW 6.930,00 | -6,48 % | KRW 7.210,00 | KRW 7.330,00 | KRW 6.750,00 | 909,14K |
| 2026-07-07 | KRW 7.410,00 | -1,98 % | KRW 7.570,00 | KRW 7.870,00 | KRW 7.100,00 | 800,40K |
| 2026-07-06 | KRW 7.560,00 | -5,97 % | KRW 7.880,00 | KRW 8.100,00 | KRW 7.500,00 | 602,34K |
| 2026-07-03 | KRW 8.040,00 | +1,52 % | KRW 7.920,00 | KRW 8.070,00 | KRW 7.500,00 | 650,62K |
| 2026-07-02 | KRW 7.920,00 | -4,92 % | KRW 8.100,00 | KRW 8.240,00 | KRW 7.770,00 | 645,55K |
| 2026-07-01 | KRW 8.330,00 | +1,34 % | KRW 8.140,00 | KRW 8.720,00 | KRW 8.000,00 | 718,94K |
| 2026-06-30 | KRW 8.220,00 | -2,84 % | KRW 8.310,00 | KRW 8.460,00 | KRW 8.020,00 | 698,42K |
| 2026-06-29 | KRW 8.460,00 | +11,76 % | KRW 7.570,00 | KRW 8.480,00 | KRW 7.570,00 | 1,08M |
| 2026-06-26 | KRW 7.570,00 | -5,96 % | KRW 8.050,00 | KRW 8.050,00 | KRW 7.400,00 | 1,15M |
| 2026-06-25 | KRW 8.050,00 | -1,11 % | KRW 8.160,00 | KRW 8.550,00 | KRW 7.760,00 | 824,86K |
| 2026-06-24 | KRW 8.140,00 | +1,37 % | KRW 7.940,00 | KRW 8.440,00 | KRW 7.890,00 | 793,53K |
| 2026-06-23 | KRW 8.030,00 | -5,86 % | KRW 8.590,00 | KRW 8.820,00 | KRW 8.000,00 | 1,14M |
| 2026-06-22 | KRW 8.530,00 | -3,29 % | KRW 8.830,00 | KRW 9.110,00 | KRW 8.440,00 | 785,00K |
| 2026-06-19 | KRW 8.820,00 | -4,13 % | KRW 9.140,00 | KRW 9.200,00 | KRW 8.600,00 | 1,04M |
| 2026-06-18 | KRW 9.200,00 | -5,15 % | KRW 9.720,00 | KRW 9.790,00 | KRW 9.200,00 | 658,67K |
| 2026-06-17 | KRW 9.700,00 | +1,36 % | KRW 9.570,00 | KRW 10.040,00 | KRW 9.410,00 | 959,50K |
| 2026-06-16 | KRW 9.570,00 | +0,42 % | KRW 9.570,00 | KRW 10.190,00 | KRW 9.270,00 | 1,36M |
| 2026-06-15 | KRW 9.530,00 | +6,96 % | KRW 9.120,00 | KRW 9.590,00 | KRW 9.010,00 | 1,32M |
| 2026-06-12 | KRW 8.910,00 | -1,87 % | KRW 9.350,00 | KRW 9.800,00 | KRW 8.880,00 | 1,82M |
| 2026-06-11 | KRW 9.080,00 | +8,61 % | KRW 8.050,00 | KRW 9.080,00 | KRW 8.000,00 | 2,29M |
| 2026-06-10 | KRW 8.360,00 | -4,89 % | KRW 8.700,00 | KRW 8.850,00 | KRW 8.100,00 | 3,00K |
| 2026-06-09 | KRW 8.790,00 | -0,79 % | KRW 8.880,00 | KRW 9.430,00 | KRW 8.780,00 | 1,49M |
| 2026-06-08 | KRW 8.860,00 | -12,80 % | KRW 9.600,00 | KRW 9.600,00 | KRW 8.790,00 | 2,29M |
| 2026-06-05 | KRW 10.160,00 | -7,13 % | KRW 10.950,00 | KRW 10.950,00 | KRW 10.120,00 | 1,73M |
| 2026-06-04 | KRW 10.940,00 | -3,36 % | KRW 11.310,00 | KRW 11.630,00 | KRW 10.810,00 | 1,21M |
| 2026-06-02 | KRW 11.320,00 | +1,07 % | KRW 11.220,00 | KRW 11.960,00 | KRW 10.670,00 | 2,26M |
| 2026-06-01 | KRW 11.200,00 | -3,20 % | KRW 11.560,00 | KRW 11.760,00 | KRW 10.970,00 | 2,17M |
| 2026-05-29 | KRW 11.570,00 | -12,02 % | KRW 13.000,00 | KRW 13.780,00 | KRW 11.230,00 | 3,53M |
| 2026-05-28 | KRW 13.150,00 | -7,33 % | KRW 13.900,00 | KRW 14.135,00 | KRW 12.050,00 | 3,87M |
| 2026-05-27 | KRW 14.190,00 | +4,11 % | KRW 13.640,00 | KRW 16.690,00 | KRW 13.190,00 | 14,12M |
| 2026-05-26 | KRW 13.630,00 | +1,34 % | KRW 14.200,00 | KRW 14.380,00 | KRW 13.210,00 | 4,04M |
| 2026-05-22 | KRW 13.450,00 | +19,98 % | KRW 11.300,00 | KRW 14.450,00 | KRW 11.300,00 | 9,46M |