iNtRON Biotechnology, Inc. 048530
KRX · Südkorea · Gesundheitstechnologie
KRW 2.805,00-85,00 (-2,94 %)
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 2.805,00 | -2,94 % | KRW 2.890,00 | KRW 2.905,00 | KRW 2.805,00 | 44,01K |
| 2026-10-01 | KRW 2.890,00 | +2,30 % | KRW 2.825,00 | KRW 2.925,00 | KRW 2.805,00 | 42,86K |
| 2026-09-30 | KRW 2.825,00 | -0,18 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.800,00 | 39,70K |
| 2026-09-29 | KRW 2.830,00 | -2,25 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.800,00 | 39,24K |
| 2026-09-28 | KRW 2.895,00 | +2,84 % | KRW 2.900,00 | KRW 2.930,00 | KRW 2.860,00 | 57,55K |
| 2026-09-23 | KRW 2.815,00 | -1,05 % | KRW 2.890,00 | KRW 2.900,00 | KRW 2.780,00 | 33,36K |
| 2026-09-22 | KRW 2.845,00 | -1,56 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.830,00 | 34,22K |
| 2026-09-21 | KRW 2.890,00 | +2,12 % | KRW 2.860,00 | KRW 2.950,00 | KRW 2.730,00 | 58,11K |
| 2026-09-18 | KRW 2.830,00 | -4,07 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.820,00 | 62,44K |
| 2026-09-17 | KRW 2.950,00 | +1,72 % | KRW 2.900,00 | KRW 2.980,00 | KRW 2.895,00 | 71,18K |
| 2026-09-16 | KRW 2.900,00 | +1,40 % | KRW 2.890,00 | KRW 2.935,00 | KRW 2.820,00 | 54,50K |
| 2026-09-15 | KRW 2.860,00 | -1,38 % | KRW 2.900,00 | KRW 2.975,00 | KRW 2.835,00 | 60,73K |
| 2026-09-14 | KRW 2.900,00 | +7,61 % | KRW 2.740,00 | KRW 2.940,00 | KRW 2.665,00 | 142,57K |
| 2026-09-11 | KRW 2.695,00 | +0,75 % | KRW 2.685,00 | KRW 2.720,00 | KRW 2.615,00 | 23,99K |
| 2026-09-10 | KRW 2.675,00 | -3,25 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.625,00 | 60,24K |
| 2026-09-09 | KRW 2.765,00 | -0,72 % | KRW 2.785,00 | KRW 2.805,00 | KRW 2.685,00 | 54,07K |
| 2026-09-08 | KRW 2.785,00 | -2,96 % | KRW 2.870,00 | KRW 2.940,00 | KRW 2.765,00 | 52,79K |
| 2026-09-07 | KRW 2.870,00 | -0,17 % | KRW 2.875,00 | KRW 2.950,00 | KRW 2.810,00 | 37,93K |
| 2026-09-04 | KRW 2.875,00 | +2,31 % | KRW 2.810,00 | KRW 2.890,00 | KRW 2.740,00 | 78,47K |
| 2026-09-03 | KRW 2.810,00 | 0,00 % | KRW 2.920,00 | KRW 3.050,00 | KRW 2.760,00 | 121,89K |
| 2026-09-02 | KRW 2.810,00 | -1,40 % | KRW 2.850,00 | KRW 2.855,00 | KRW 2.790,00 | 47,71K |
| 2026-09-01 | KRW 2.850,00 | +1,79 % | KRW 2.800,00 | KRW 2.875,00 | KRW 2.770,00 | 45,35K |
| 2026-08-31 | KRW 2.800,00 | -1,58 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.770,00 | 60,72K |
| 2026-08-28 | KRW 2.845,00 | +1,79 % | KRW 2.815,00 | KRW 2.885,00 | KRW 2.755,00 | 47,88K |
| 2026-08-27 | KRW 2.795,00 | -0,71 % | KRW 2.810,00 | KRW 2.820,00 | KRW 2.770,00 | 26,99K |
| 2026-08-26 | KRW 2.815,00 | -0,88 % | KRW 2.840,00 | KRW 2.845,00 | KRW 2.735,00 | 53,46K |
| 2026-08-25 | KRW 2.840,00 | -0,35 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.710,00 | 79,28K |
| 2026-08-24 | KRW 2.850,00 | +3,83 % | KRW 2.825,00 | KRW 2.910,00 | KRW 2.775,00 | 244,28K |
| 2026-08-21 | KRW 2.745,00 | -1,96 % | KRW 2.795,00 | KRW 2.800,00 | KRW 2.645,00 | 101,24K |
| 2026-08-20 | KRW 2.800,00 | +5,66 % | KRW 2.725,00 | KRW 2.800,00 | KRW 2.645,00 | 126,34K |
| 2026-08-19 | KRW 2.650,00 | +1,15 % | KRW 2.625,00 | KRW 2.665,00 | KRW 2.550,00 | 137,02K |
| 2026-08-18 | KRW 2.620,00 | -0,57 % | KRW 2.630,00 | KRW 2.630,00 | KRW 2.530,00 | 80,64K |
| 2026-08-14 | KRW 2.635,00 | -2,41 % | KRW 2.695,00 | KRW 2.795,00 | KRW 2.635,00 | 22,01K |
| 2026-08-13 | KRW 2.700,00 | -3,74 % | KRW 2.805,00 | KRW 2.810,00 | KRW 2.670,00 | 100,39K |
| 2026-08-12 | KRW 2.805,00 | +0,90 % | KRW 2.780,00 | KRW 2.865,00 | KRW 2.665,00 | 135,68K |
| 2026-08-11 | KRW 2.780,00 | +2,39 % | KRW 2.715,00 | KRW 2.800,00 | KRW 2.710,00 | 103,13K |
| 2026-08-10 | KRW 2.715,00 | +3,82 % | KRW 2.625,00 | KRW 2.720,00 | KRW 2.610,00 | 71,66K |
| 2026-08-07 | KRW 2.615,00 | +0,38 % | KRW 2.580,00 | KRW 2.670,00 | KRW 2.550,00 | 73,84K |
| 2026-08-06 | KRW 2.605,00 | -1,33 % | KRW 2.640,00 | KRW 2.710,00 | KRW 2.560,00 | 36,61K |
| 2026-08-05 | KRW 2.640,00 | -0,94 % | KRW 2.665,00 | KRW 2.670,00 | KRW 2.560,00 | 71,09K |
| 2026-08-04 | KRW 2.665,00 | +2,30 % | KRW 2.530,00 | KRW 2.710,00 | KRW 2.530,00 | 67,22K |
| 2026-08-03 | KRW 2.605,00 | +6,98 % | KRW 2.520,00 | KRW 2.660,00 | KRW 2.460,00 | 123,39K |
| 2026-07-31 | KRW 2.435,00 | +3,84 % | KRW 2.345,00 | KRW 2.495,00 | KRW 2.325,00 | 122,64K |
| 2026-07-30 | KRW 2.345,00 | -1,26 % | KRW 2.250,00 | KRW 2.400,00 | KRW 2.250,00 | 76,93K |
| 2026-07-29 | KRW 2.375,00 | -1,66 % | KRW 2.415,00 | KRW 2.505,00 | KRW 2.295,00 | 122,45K |
| 2026-07-28 | KRW 2.415,00 | -1,23 % | KRW 2.400,00 | KRW 2.440,00 | KRW 2.350,00 | 84,65K |
| 2026-07-27 | KRW 2.445,00 | -0,61 % | KRW 2.440,00 | KRW 2.535,00 | KRW 2.350,00 | 46,08K |
| 2026-07-24 | KRW 2.460,00 | -1,99 % | KRW 2.495,00 | KRW 2.540,00 | KRW 2.400,00 | 76,49K |
| 2026-07-23 | KRW 2.510,00 | +2,03 % | KRW 2.500,00 | KRW 2.510,00 | KRW 2.310,00 | 90,65K |
| 2026-07-22 | KRW 2.460,00 | +1,03 % | KRW 2.435,00 | KRW 2.475,00 | KRW 2.370,00 | 103,84K |
| 2026-07-21 | KRW 2.435,00 | +0,62 % | KRW 2.440,00 | KRW 2.510,00 | KRW 2.350,00 | 53,83K |
| 2026-07-20 | KRW 2.420,00 | -3,59 % | KRW 2.510,00 | KRW 2.585,00 | KRW 2.350,00 | 61,46K |
| 2026-07-16 | KRW 2.510,00 | -2,14 % | KRW 2.565,00 | KRW 2.580,00 | KRW 2.400,00 | 62,02K |
| 2026-07-15 | KRW 2.565,00 | +2,60 % | KRW 2.505,00 | KRW 2.645,00 | KRW 2.505,00 | 32,51K |
| 2026-07-14 | KRW 2.500,00 | -1,38 % | KRW 2.480,00 | KRW 2.620,00 | KRW 2.400,00 | 157,77K |
| 2026-07-13 | KRW 2.535,00 | -2,50 % | KRW 2.600,00 | KRW 2.735,00 | KRW 2.510,00 | 108,01K |
| 2026-07-10 | KRW 2.600,00 | +11,59 % | KRW 2.310,00 | KRW 2.630,00 | KRW 2.310,00 | 203,17K |
| 2026-07-09 | KRW 2.330,00 | -1,69 % | KRW 2.355,00 | KRW 2.410,00 | KRW 2.275,00 | 92,18K |
| 2026-07-08 | KRW 2.370,00 | -1,86 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.300,00 | 63,05K |
| 2026-07-07 | KRW 2.415,00 | -0,21 % | KRW 2.415,00 | KRW 2.475,00 | KRW 2.345,00 | 64,61K |
| 2026-07-06 | KRW 2.420,00 | 0,00 % | KRW 2.420,00 | KRW 2.475,00 | KRW 2.340,00 | 94,63K |
| 2026-07-03 | KRW 2.420,00 | -3,39 % | KRW 2.495,00 | KRW 2.580,00 | KRW 2.375,00 | 96,66K |
| 2026-07-02 | KRW 2.505,00 | -2,53 % | KRW 2.570,00 | KRW 2.595,00 | KRW 2.405,00 | 40,50K |
| 2026-07-01 | KRW 2.570,00 | +0,78 % | KRW 2.550,00 | KRW 2.650,00 | KRW 2.480,00 | 56,21K |
| 2026-06-30 | KRW 2.550,00 | -2,86 % | KRW 2.740,00 | KRW 2.740,00 | KRW 2.465,00 | 91,79K |
| 2026-06-29 | KRW 2.625,00 | +10,99 % | KRW 2.345,00 | KRW 2.665,00 | KRW 2.345,00 | 187,07K |
| 2026-06-26 | KRW 2.365,00 | -7,98 % | KRW 2.500,00 | KRW 2.515,00 | KRW 2.325,00 | 180,46K |
| 2026-06-25 | KRW 2.570,00 | +2,19 % | KRW 2.515,00 | KRW 2.660,00 | KRW 2.445,00 | 102,08K |
| 2026-06-24 | KRW 2.515,00 | -0,40 % | KRW 2.495,00 | KRW 2.735,00 | KRW 2.360,00 | 246,22K |
| 2026-06-23 | KRW 2.525,00 | -6,13 % | KRW 2.670,00 | KRW 2.705,00 | KRW 2.525,00 | 134,67K |
| 2026-06-22 | KRW 2.690,00 | +1,13 % | KRW 2.660,00 | KRW 2.720,00 | KRW 2.580,00 | 85,90K |
| 2026-06-19 | KRW 2.660,00 | -4,32 % | KRW 2.685,00 | KRW 2.735,00 | KRW 2.560,00 | 159,66K |
| 2026-06-18 | KRW 2.780,00 | -1,59 % | KRW 2.825,00 | KRW 2.830,00 | KRW 2.720,00 | 105,88K |
| 2026-06-17 | KRW 2.825,00 | +4,63 % | KRW 2.735,00 | KRW 2.880,00 | KRW 2.655,00 | 175,29K |
| 2026-06-16 | KRW 2.700,00 | +4,65 % | KRW 2.585,00 | KRW 2.920,00 | KRW 2.560,00 | 407,86K |
| 2026-06-15 | KRW 2.580,00 | -0,39 % | KRW 2.680,00 | KRW 2.700,00 | KRW 2.570,00 | 93,18K |
| 2026-06-12 | KRW 2.590,00 | +1,37 % | KRW 2.570,00 | KRW 2.645,00 | KRW 2.570,00 | 59,78K |
| 2026-06-11 | KRW 2.555,00 | -0,39 % | KRW 2.560,00 | KRW 2.590,00 | KRW 2.475,00 | 104,97K |
| 2026-06-10 | KRW 2.565,00 | -14,36 % | KRW 2.770,00 | KRW 2.875,00 | KRW 2.510,00 | 323 |
| 2026-06-09 | KRW 2.995,00 | +14,53 % | KRW 2.585,00 | KRW 2.995,00 | KRW 2.535,00 | 197,22K |
| 2026-06-08 | KRW 2.615,00 | -2,61 % | KRW 2.590,00 | KRW 2.670,00 | KRW 2.510,00 | 159,20K |
| 2026-06-05 | KRW 2.685,00 | +1,90 % | KRW 2.605,00 | KRW 2.745,00 | KRW 2.600,00 | 126,58K |
| 2026-06-04 | KRW 2.635,00 | -2,95 % | KRW 2.715,00 | KRW 2.795,00 | KRW 2.590,00 | 107,25K |
| 2026-06-02 | KRW 2.715,00 | -0,18 % | KRW 2.705,00 | KRW 2.775,00 | KRW 2.630,00 | 206,58K |
| 2026-06-01 | KRW 2.720,00 | -2,68 % | KRW 2.800,00 | KRW 2.895,00 | KRW 2.660,00 | 300,44K |
| 2026-05-29 | KRW 2.795,00 | -5,73 % | KRW 2.970,00 | KRW 3.035,00 | KRW 2.790,00 | 315,49K |
| 2026-05-28 | KRW 2.965,00 | -1,82 % | KRW 3.005,00 | KRW 3.810,00 | KRW 2.885,00 | 2,85M |
| 2026-05-27 | KRW 3.020,00 | -0,33 % | KRW 3.025,00 | KRW 3.055,00 | KRW 2.950,00 | 155,98K |
| 2026-05-26 | KRW 3.030,00 | -3,66 % | KRW 3.150,00 | KRW 3.190,00 | KRW 3.000,00 | 139,41K |
| 2026-05-22 | KRW 3.145,00 | +5,36 % | KRW 2.985,00 | KRW 3.195,00 | KRW 2.985,00 | 130,89K |