CTC Bio Inc. 060590
KRX · Südkorea · Gesundheitstechnologie
KRW 3.090,00-10,00 (-0,32 %)
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 3.090,00 | -0,32 % | KRW 3.085,00 | KRW 3.125,00 | KRW 3.065,00 | 15,44K |
| 2026-10-01 | KRW 3.100,00 | +0,98 % | KRW 3.070,00 | KRW 3.100,00 | KRW 3.010,00 | 43,76K |
| 2026-09-30 | KRW 3.070,00 | +0,33 % | KRW 3.060,00 | KRW 3.100,00 | KRW 3.045,00 | 39,99K |
| 2026-09-29 | KRW 3.060,00 | +0,33 % | KRW 3.050,00 | KRW 3.075,00 | KRW 3.010,00 | 40,66K |
| 2026-09-28 | KRW 3.050,00 | +1,50 % | KRW 3.040,00 | KRW 3.050,00 | KRW 2.960,00 | 56,24K |
| 2026-09-23 | KRW 3.005,00 | -1,15 % | KRW 3.045,00 | KRW 3.045,00 | KRW 2.980,00 | 46,89K |
| 2026-09-22 | KRW 3.040,00 | -0,65 % | KRW 3.085,00 | KRW 3.085,00 | KRW 3.000,00 | 31,38K |
| 2026-09-21 | KRW 3.060,00 | -0,16 % | KRW 3.105,00 | KRW 3.105,00 | KRW 3.025,00 | 14,48K |
| 2026-09-18 | KRW 3.065,00 | +0,82 % | KRW 3.050,00 | KRW 3.085,00 | KRW 3.010,00 | 27,88K |
| 2026-09-17 | KRW 3.040,00 | -1,78 % | KRW 3.090,00 | KRW 3.110,00 | KRW 3.030,00 | 23,04K |
| 2026-09-16 | KRW 3.095,00 | +1,64 % | KRW 3.055,00 | KRW 3.095,00 | KRW 2.975,00 | 32,51K |
| 2026-09-15 | KRW 3.045,00 | +0,83 % | KRW 3.050,00 | KRW 3.060,00 | KRW 2.985,00 | 17,05K |
| 2026-09-14 | KRW 3.020,00 | -2,58 % | KRW 3.075,00 | KRW 3.085,00 | KRW 3.010,00 | 29,84K |
| 2026-09-11 | KRW 3.100,00 | +0,16 % | KRW 3.045,00 | KRW 3.100,00 | KRW 3.000,00 | 26,27K |
| 2026-09-10 | KRW 3.095,00 | +1,14 % | KRW 3.095,00 | KRW 3.095,00 | KRW 3.000,00 | 28,43K |
| 2026-09-09 | KRW 3.060,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.030,00 | 10,00K |
| 2026-09-08 | KRW 3.060,00 | -2,24 % | KRW 3.105,00 | KRW 3.140,00 | KRW 3.040,00 | 22,97K |
| 2026-09-07 | KRW 3.130,00 | +0,64 % | KRW 3.110,00 | KRW 3.165,00 | KRW 3.065,00 | 33,75K |
| 2026-09-04 | KRW 3.110,00 | +1,63 % | KRW 3.060,00 | KRW 3.165,00 | KRW 3.045,00 | 48,06K |
| 2026-09-03 | KRW 3.060,00 | -1,77 % | KRW 3.115,00 | KRW 3.165,00 | KRW 3.025,00 | 50,85K |
| 2026-09-02 | KRW 3.115,00 | +0,16 % | KRW 3.080,00 | KRW 3.140,00 | KRW 3.055,00 | 24,07K |
| 2026-09-01 | KRW 3.110,00 | +0,48 % | KRW 3.100,00 | KRW 3.130,00 | KRW 3.035,00 | 21,46K |
| 2026-08-31 | KRW 3.095,00 | +0,16 % | KRW 3.080,00 | KRW 3.130,00 | KRW 3.015,00 | 18,39K |
| 2026-08-28 | KRW 3.090,00 | +2,32 % | KRW 3.050,00 | KRW 3.150,00 | KRW 2.990,00 | 29,19K |
| 2026-08-27 | KRW 3.020,00 | 0,00 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.985,00 | 13,46K |
| 2026-08-26 | KRW 3.020,00 | +0,50 % | KRW 3.020,00 | KRW 3.040,00 | KRW 2.975,00 | 17,68K |
| 2026-08-25 | KRW 3.005,00 | -0,33 % | KRW 3.000,00 | KRW 3.020,00 | KRW 2.885,00 | 26,88K |
| 2026-08-24 | KRW 3.015,00 | +4,51 % | KRW 2.920,00 | KRW 3.015,00 | KRW 2.920,00 | 27,93K |
| 2026-08-21 | KRW 2.885,00 | -5,56 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.885,00 | 78,41K |
| 2026-08-20 | KRW 3.055,00 | +2,17 % | KRW 3.005,00 | KRW 3.145,00 | KRW 3.005,00 | 30,45K |
| 2026-08-19 | KRW 2.990,00 | -2,13 % | KRW 3.025,00 | KRW 3.065,00 | KRW 2.965,00 | 60,55K |
| 2026-08-18 | KRW 3.055,00 | -4,83 % | KRW 3.185,00 | KRW 3.185,00 | KRW 3.035,00 | 112,33K |
| 2026-08-14 | KRW 3.210,00 | +0,31 % | KRW 3.180,00 | KRW 3.220,00 | KRW 3.105,00 | 67,24K |
| 2026-08-13 | KRW 3.200,00 | -4,33 % | KRW 3.380,00 | KRW 3.395,00 | KRW 3.165,00 | 140,10K |
| 2026-08-12 | KRW 3.345,00 | -0,59 % | KRW 3.365,00 | KRW 3.400,00 | KRW 3.210,00 | 56,22K |
| 2026-08-11 | KRW 3.365,00 | +2,59 % | KRW 3.295,00 | KRW 3.435,00 | KRW 3.245,00 | 96,34K |
| 2026-08-10 | KRW 3.280,00 | +7,01 % | KRW 3.130,00 | KRW 3.330,00 | KRW 3.080,00 | 105,35K |
| 2026-08-07 | KRW 3.065,00 | +0,33 % | KRW 3.080,00 | KRW 3.150,00 | KRW 3.035,00 | 25,33K |
| 2026-08-06 | KRW 3.055,00 | +0,16 % | KRW 3.050,00 | KRW 3.070,00 | KRW 3.000,00 | 26,96K |
| 2026-08-05 | KRW 3.050,00 | +0,33 % | KRW 3.020,00 | KRW 3.090,00 | KRW 3.000,00 | 30,67K |
| 2026-08-04 | KRW 3.040,00 | +2,36 % | KRW 2.955,00 | KRW 3.040,00 | KRW 2.955,00 | 27,91K |
| 2026-08-03 | KRW 2.970,00 | +1,71 % | KRW 2.870,00 | KRW 3.010,00 | KRW 2.870,00 | 25,03K |
| 2026-07-31 | KRW 2.920,00 | +5,80 % | KRW 2.785,00 | KRW 2.940,00 | KRW 2.785,00 | 45,33K |
| 2026-07-30 | KRW 2.760,00 | +2,22 % | KRW 2.570,00 | KRW 2.880,00 | KRW 2.570,00 | 76,64K |
| 2026-07-29 | KRW 2.700,00 | -5,43 % | KRW 2.855,00 | KRW 2.955,00 | KRW 2.700,00 | 117,75K |
| 2026-07-28 | KRW 2.855,00 | -4,03 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.775,00 | 60,44K |
| 2026-07-27 | KRW 2.975,00 | +1,71 % | KRW 2.925,00 | KRW 3.000,00 | KRW 2.890,00 | 44,62K |
| 2026-07-24 | KRW 2.925,00 | +0,52 % | KRW 2.930,00 | KRW 2.955,00 | KRW 2.855,00 | 29,90K |
| 2026-07-23 | KRW 2.910,00 | +2,46 % | KRW 2.845,00 | KRW 2.955,00 | KRW 2.840,00 | 21,72K |
| 2026-07-22 | KRW 2.840,00 | -0,53 % | KRW 2.845,00 | KRW 2.895,00 | KRW 2.790,00 | 32,29K |
| 2026-07-21 | KRW 2.855,00 | +0,53 % | KRW 2.810,00 | KRW 2.890,00 | KRW 2.780,00 | 23,56K |
| 2026-07-20 | KRW 2.840,00 | -3,07 % | KRW 2.910,00 | KRW 2.920,00 | KRW 2.815,00 | 36,86K |
| 2026-07-16 | KRW 2.930,00 | -0,51 % | KRW 2.950,00 | KRW 2.990,00 | KRW 2.900,00 | 25,36K |
| 2026-07-15 | KRW 2.945,00 | +4,99 % | KRW 2.815,00 | KRW 2.985,00 | KRW 2.815,00 | 41,87K |
| 2026-07-14 | KRW 2.805,00 | -3,28 % | KRW 2.820,00 | KRW 2.900,00 | KRW 2.765,00 | 68,34K |
| 2026-07-13 | KRW 2.900,00 | -3,49 % | KRW 2.995,00 | KRW 3.065,00 | KRW 2.855,00 | 68,64K |
| 2026-07-10 | KRW 3.005,00 | +3,62 % | KRW 2.920,00 | KRW 3.010,00 | KRW 2.900,00 | 36,11K |
| 2026-07-09 | KRW 2.900,00 | +1,75 % | KRW 2.850,00 | KRW 2.995,00 | KRW 2.820,00 | 100,45K |
| 2026-07-08 | KRW 2.850,00 | -4,68 % | KRW 2.985,00 | KRW 3.020,00 | KRW 2.850,00 | 75,16K |
| 2026-07-07 | KRW 2.990,00 | -2,76 % | KRW 2.960,00 | KRW 3.110,00 | KRW 2.960,00 | 69,18K |
| 2026-07-06 | KRW 3.075,00 | 0,00 % | KRW 3.075,00 | KRW 3.100,00 | KRW 2.990,00 | 33,07K |
| 2026-07-03 | KRW 3.075,00 | +2,67 % | KRW 3.065,00 | KRW 3.075,00 | KRW 2.935,00 | 45,85K |
| 2026-07-02 | KRW 2.995,00 | -1,64 % | KRW 3.045,00 | KRW 3.045,00 | KRW 2.940,00 | 52,90K |
| 2026-07-01 | KRW 3.045,00 | +3,22 % | KRW 2.940,00 | KRW 3.080,00 | KRW 2.910,00 | 92,60K |
| 2026-06-30 | KRW 2.950,00 | -2,96 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.915,00 | 76,03K |
| 2026-06-29 | KRW 3.040,00 | +9,75 % | KRW 2.780,00 | KRW 3.050,00 | KRW 2.755,00 | 143,64K |
| 2026-06-26 | KRW 2.770,00 | -5,14 % | KRW 2.920,00 | KRW 2.920,00 | KRW 2.680,00 | 122,77K |
| 2026-06-25 | KRW 2.920,00 | -2,01 % | KRW 2.910,00 | KRW 3.030,00 | KRW 2.845,00 | 72,54K |
| 2026-06-24 | KRW 2.980,00 | +3,11 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.845,00 | 60,35K |
| 2026-06-23 | KRW 2.890,00 | -2,69 % | KRW 2.970,00 | KRW 2.985,00 | KRW 2.890,00 | 81,59K |
| 2026-06-22 | KRW 2.970,00 | -2,14 % | KRW 3.035,00 | KRW 3.050,00 | KRW 2.925,00 | 84,70K |
| 2026-06-19 | KRW 3.035,00 | -3,65 % | KRW 3.160,00 | KRW 3.160,00 | KRW 2.975,00 | 104,28K |
| 2026-06-18 | KRW 3.150,00 | -4,83 % | KRW 3.310,00 | KRW 3.320,00 | KRW 3.150,00 | 53,37K |
| 2026-06-17 | KRW 3.310,00 | +1,53 % | KRW 3.260,00 | KRW 3.370,00 | KRW 3.215,00 | 49,69K |
| 2026-06-16 | KRW 3.260,00 | 0,00 % | KRW 3.265,00 | KRW 3.295,00 | KRW 3.180,00 | 56,95K |
| 2026-06-15 | KRW 3.260,00 | +1,88 % | KRW 3.300,00 | KRW 3.320,00 | KRW 3.200,00 | 56,02K |
| 2026-06-12 | KRW 3.200,00 | +1,75 % | KRW 3.180,00 | KRW 3.300,00 | KRW 3.180,00 | 43,44K |
| 2026-06-11 | KRW 3.145,00 | +0,48 % | KRW 3.125,00 | KRW 3.170,00 | KRW 3.035,00 | 44,18K |
| 2026-06-10 | KRW 3.130,00 | -2,34 % | KRW 3.245,00 | KRW 3.245,00 | KRW 3.075,00 | 54,52K |
| 2026-06-09 | KRW 3.205,00 | +5,25 % | KRW 3.005,00 | KRW 3.260,00 | KRW 3.005,00 | 80,23K |
| 2026-06-08 | KRW 3.045,00 | -7,02 % | KRW 3.050,00 | KRW 3.220,00 | KRW 2.895,00 | 81,26K |
| 2026-06-05 | KRW 3.275,00 | -1,36 % | KRW 3.295,00 | KRW 3.350,00 | KRW 3.230,00 | 48,02K |
| 2026-06-04 | KRW 3.320,00 | +0,15 % | KRW 3.250,00 | KRW 3.425,00 | KRW 3.250,00 | 31,67K |
| 2026-06-02 | KRW 3.315,00 | -2,93 % | KRW 3.285,00 | KRW 3.445,00 | KRW 3.270,00 | 75,31K |
| 2026-06-01 | KRW 3.415,00 | -2,15 % | KRW 3.460,00 | KRW 3.480,00 | KRW 3.250,00 | 170,98K |
| 2026-05-29 | KRW 3.490,00 | -3,46 % | KRW 3.615,00 | KRW 3.650,00 | KRW 3.490,00 | 82,33K |
| 2026-05-28 | KRW 3.615,00 | -2,17 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.530,00 | 95,66K |
| 2026-05-27 | KRW 3.695,00 | -0,27 % | KRW 3.665,00 | KRW 3.790,00 | KRW 3.625,00 | 78,19K |
| 2026-05-26 | KRW 3.705,00 | -1,98 % | KRW 3.895,00 | KRW 3.995,00 | KRW 3.660,00 | 57,96K |
| 2026-05-22 | KRW 3.780,00 | +4,42 % | KRW 3.700,00 | KRW 3.960,00 | KRW 3.640,00 | 63,38K |