CKD Bio Corp. 063160
KRX · Südkorea · Gesundheitstechnologie
KRW 12.790,00+10,00 (+0,08 %)
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 12.790,00 | +0,08 % | KRW 13.120,00 | KRW 13.130,00 | KRW 12.650,00 | 5,70K |
| 2026-10-01 | KRW 12.780,00 | +0,16 % | KRW 12.660,00 | KRW 12.940,00 | KRW 12.560,00 | 12,16K |
| 2026-09-30 | KRW 12.760,00 | -1,39 % | KRW 12.840,00 | KRW 12.950,00 | KRW 12.630,00 | 5,17K |
| 2026-09-29 | KRW 12.940,00 | -1,37 % | KRW 13.110,00 | KRW 13.120,00 | KRW 12.870,00 | 5,82K |
| 2026-09-28 | KRW 13.120,00 | +2,34 % | KRW 12.950,00 | KRW 14.000,00 | KRW 12.820,00 | 17,73K |
| 2026-09-23 | KRW 12.820,00 | -0,16 % | KRW 12.920,00 | KRW 12.930,00 | KRW 12.560,00 | 9,73K |
| 2026-09-22 | KRW 12.840,00 | -0,31 % | KRW 12.950,00 | KRW 13.040,00 | KRW 12.730,00 | 6,53K |
| 2026-09-21 | KRW 12.880,00 | -0,46 % | KRW 12.910,00 | KRW 13.090,00 | KRW 12.690,00 | 10,13K |
| 2026-09-18 | KRW 12.940,00 | +1,01 % | KRW 13.000,00 | KRW 13.000,00 | KRW 12.650,00 | 4,64K |
| 2026-09-17 | KRW 12.810,00 | +0,08 % | KRW 13.150,00 | KRW 13.150,00 | KRW 12.600,00 | 5,97K |
| 2026-09-16 | KRW 12.800,00 | -1,99 % | KRW 13.350,00 | KRW 13.350,00 | KRW 12.790,00 | 5,06K |
| 2026-09-15 | KRW 13.060,00 | +0,77 % | KRW 13.080,00 | KRW 13.080,00 | KRW 12.880,00 | 2,75K |
| 2026-09-14 | KRW 12.960,00 | -0,46 % | KRW 13.200,00 | KRW 13.240,00 | KRW 12.900,00 | 2,71K |
| 2026-09-11 | KRW 13.020,00 | -0,38 % | KRW 13.020,00 | KRW 13.440,00 | KRW 12.950,00 | 1,03K |
| 2026-09-10 | KRW 13.070,00 | -1,58 % | KRW 13.320,00 | KRW 13.600,00 | KRW 12.920,00 | 9,85K |
| 2026-09-09 | KRW 13.280,00 | -1,41 % | KRW 13.470,00 | KRW 13.500,00 | KRW 13.280,00 | 5,15K |
| 2026-09-08 | KRW 13.470,00 | -0,74 % | KRW 13.560,00 | KRW 13.670,00 | KRW 13.470,00 | 3,44K |
| 2026-09-07 | KRW 13.570,00 | -0,51 % | KRW 13.500,00 | KRW 13.620,00 | KRW 13.500,00 | 4,23K |
| 2026-09-04 | KRW 13.640,00 | +0,29 % | KRW 13.850,00 | KRW 13.850,00 | KRW 13.590,00 | 1,40K |
| 2026-09-03 | KRW 13.600,00 | -0,95 % | KRW 13.740,00 | KRW 13.910,00 | KRW 13.570,00 | 11,00K |
| 2026-09-02 | KRW 13.730,00 | -2,62 % | KRW 13.950,00 | KRW 14.100,00 | KRW 13.710,00 | 5,87K |
| 2026-09-01 | KRW 14.100,00 | +1,44 % | KRW 14.090,00 | KRW 14.100,00 | KRW 13.900,00 | 5,99K |
| 2026-08-31 | KRW 13.900,00 | -1,70 % | KRW 14.120,00 | KRW 14.350,00 | KRW 13.740,00 | 2,59K |
| 2026-08-28 | KRW 14.140,00 | +1,36 % | KRW 14.030,00 | KRW 14.160,00 | KRW 13.860,00 | 2,88K |
| 2026-08-27 | KRW 13.950,00 | -1,48 % | KRW 13.990,00 | KRW 14.190,00 | KRW 13.920,00 | 2,75K |
| 2026-08-26 | KRW 14.160,00 | +1,00 % | KRW 14.030,00 | KRW 14.310,00 | KRW 13.860,00 | 3,23K |
| 2026-08-25 | KRW 14.020,00 | +0,72 % | KRW 13.260,00 | KRW 14.020,00 | KRW 13.260,00 | 2,97K |
| 2026-08-24 | KRW 13.920,00 | +1,24 % | KRW 13.980,00 | KRW 14.030,00 | KRW 13.750,00 | 3,38K |
| 2026-08-21 | KRW 13.750,00 | -1,01 % | KRW 13.710,00 | KRW 13.805,00 | KRW 13.360,00 | 4,22K |
| 2026-08-20 | KRW 13.890,00 | +0,14 % | KRW 14.120,00 | KRW 14.680,00 | KRW 13.700,00 | 10,88K |
| 2026-08-19 | KRW 13.870,00 | -0,50 % | KRW 14.050,00 | KRW 14.050,00 | KRW 13.450,00 | 4,24K |
| 2026-08-18 | KRW 13.940,00 | -1,76 % | KRW 14.200,00 | KRW 14.200,00 | KRW 13.690,00 | 5,06K |
| 2026-08-14 | KRW 14.190,00 | +0,21 % | KRW 13.780,00 | KRW 14.290,00 | KRW 13.780,00 | 2,47K |
| 2026-08-13 | KRW 14.160,00 | -1,26 % | KRW 14.340,00 | KRW 14.640,00 | KRW 14.000,00 | 15,39K |
| 2026-08-12 | KRW 14.340,00 | -1,51 % | KRW 14.620,00 | KRW 14.630,00 | KRW 14.300,00 | 5,19K |
| 2026-08-11 | KRW 14.560,00 | +0,83 % | KRW 14.430,00 | KRW 14.640,00 | KRW 14.160,00 | 5,15K |
| 2026-08-10 | KRW 14.440,00 | +4,87 % | KRW 13.770,00 | KRW 14.450,00 | KRW 13.770,00 | 14,58K |
| 2026-08-07 | KRW 13.770,00 | +0,95 % | KRW 13.640,00 | KRW 14.010,00 | KRW 13.520,00 | 5,15K |
| 2026-08-06 | KRW 13.640,00 | +0,81 % | KRW 13.670,00 | KRW 13.760,00 | KRW 13.300,00 | 5,49K |
| 2026-08-05 | KRW 13.530,00 | -1,17 % | KRW 13.690,00 | KRW 13.990,00 | KRW 13.520,00 | 16,55K |
| 2026-08-04 | KRW 13.690,00 | +3,71 % | KRW 13.100,00 | KRW 13.730,00 | KRW 12.900,00 | 15,18K |
| 2026-08-03 | KRW 13.200,00 | +2,48 % | KRW 12.880,00 | KRW 13.400,00 | KRW 12.850,00 | 9,20K |
| 2026-07-31 | KRW 12.880,00 | +1,66 % | KRW 12.800,00 | KRW 13.000,00 | KRW 12.670,00 | 6,93K |
| 2026-07-30 | KRW 12.670,00 | +3,85 % | KRW 11.770,00 | KRW 12.900,00 | KRW 11.770,00 | 12,66K |
| 2026-07-29 | KRW 12.200,00 | -6,30 % | KRW 12.500,00 | KRW 13.420,00 | KRW 12.200,00 | 9,71K |
| 2026-07-28 | KRW 13.020,00 | -2,11 % | KRW 13.120,00 | KRW 13.490,00 | KRW 12.770,00 | 5,12K |
| 2026-07-27 | KRW 13.300,00 | -0,30 % | KRW 13.500,00 | KRW 13.600,00 | KRW 13.200,00 | 3,54K |
| 2026-07-24 | KRW 13.340,00 | +0,15 % | KRW 13.220,00 | KRW 13.490,00 | KRW 13.220,00 | 7,56K |
| 2026-07-23 | KRW 13.320,00 | +3,90 % | KRW 12.500,00 | KRW 13.400,00 | KRW 12.500,00 | 5,62K |
| 2026-07-22 | KRW 12.820,00 | -0,23 % | KRW 12.760,00 | KRW 13.200,00 | KRW 12.760,00 | 2,36K |
| 2026-07-21 | KRW 12.850,00 | +0,47 % | KRW 12.400,00 | KRW 13.500,00 | KRW 12.400,00 | 4,63K |
| 2026-07-20 | KRW 12.790,00 | -4,55 % | KRW 13.600,00 | KRW 13.620,00 | KRW 12.790,00 | 8,82K |
| 2026-07-16 | KRW 13.400,00 | +0,83 % | KRW 13.290,00 | KRW 13.550,00 | KRW 13.130,00 | 10,04K |
| 2026-07-15 | KRW 13.290,00 | +3,75 % | KRW 13.000,00 | KRW 13.510,00 | KRW 12.500,00 | 7,26K |
| 2026-07-14 | KRW 12.810,00 | -3,10 % | KRW 13.200,00 | KRW 13.200,00 | KRW 12.700,00 | 33,42K |
| 2026-07-13 | KRW 13.220,00 | -1,20 % | KRW 13.300,00 | KRW 13.680,00 | KRW 13.040,00 | 4,46K |
| 2026-07-10 | KRW 13.380,00 | +3,88 % | KRW 12.910,00 | KRW 13.440,00 | KRW 12.910,00 | 8,21K |
| 2026-07-09 | KRW 12.880,00 | -3,66 % | KRW 13.370,00 | KRW 13.550,00 | KRW 12.820,00 | 10,29K |
| 2026-07-08 | KRW 13.370,00 | -2,48 % | KRW 13.600,00 | KRW 13.750,00 | KRW 13.240,00 | 7,61K |
| 2026-07-07 | KRW 13.710,00 | +0,73 % | KRW 13.620,00 | KRW 13.800,00 | KRW 13.110,00 | 8,57K |
| 2026-07-06 | KRW 13.610,00 | +0,74 % | KRW 13.610,00 | KRW 13.800,00 | KRW 12.970,00 | 4,80K |
| 2026-07-03 | KRW 13.510,00 | -0,59 % | KRW 13.580,00 | KRW 13.730,00 | KRW 13.000,00 | 4,56K |
| 2026-07-02 | KRW 13.590,00 | 0,00 % | KRW 13.590,00 | KRW 13.850,00 | KRW 13.270,00 | 4,62K |
| 2026-07-01 | KRW 13.590,00 | +3,35 % | KRW 13.150,00 | KRW 13.700,00 | KRW 13.000,00 | 13,62K |
| 2026-06-30 | KRW 13.150,00 | -4,08 % | KRW 13.360,00 | KRW 13.870,00 | KRW 13.090,00 | 11,07K |
| 2026-06-29 | KRW 13.710,00 | +10,30 % | KRW 12.410,00 | KRW 13.800,00 | KRW 12.410,00 | 18,49K |
| 2026-06-26 | KRW 12.430,00 | -3,64 % | KRW 13.210,00 | KRW 13.210,00 | KRW 12.150,00 | 23,90K |
| 2026-06-25 | KRW 12.900,00 | -3,15 % | KRW 13.010,00 | KRW 13.710,00 | KRW 12.870,00 | 28,12K |
| 2026-06-24 | KRW 13.320,00 | -0,52 % | KRW 12.990,00 | KRW 13.700,00 | KRW 12.990,00 | 34,66K |
| 2026-06-23 | KRW 13.390,00 | -7,66 % | KRW 14.490,00 | KRW 14.710,00 | KRW 13.390,00 | 58,18K |
| 2026-06-22 | KRW 14.500,00 | -5,48 % | KRW 15.340,00 | KRW 15.590,00 | KRW 14.500,00 | 72,86K |
| 2026-06-19 | KRW 15.340,00 | -4,07 % | KRW 15.990,00 | KRW 17.580,00 | KRW 15.200,00 | 589,99K |
| 2026-06-18 | KRW 15.990,00 | -1,11 % | KRW 16.000,00 | KRW 19.930,00 | KRW 15.490,00 | 1,76M |
| 2026-06-17 | KRW 16.170,00 | +0,94 % | KRW 16.000,00 | KRW 16.380,00 | KRW 15.900,00 | 6,85K |
| 2026-06-16 | KRW 16.020,00 | +0,69 % | KRW 15.920,00 | KRW 16.190,00 | KRW 15.850,00 | 3,90K |
| 2026-06-15 | KRW 15.910,00 | -0,25 % | KRW 15.950,00 | KRW 16.260,00 | KRW 15.910,00 | 4,20K |
| 2026-06-12 | KRW 15.950,00 | +2,31 % | KRW 15.590,00 | KRW 16.280,00 | KRW 15.570,00 | 9,72K |
| 2026-06-11 | KRW 15.590,00 | +0,91 % | KRW 15.440,00 | KRW 15.730,00 | KRW 15.150,00 | 6,30K |
| 2026-06-10 | KRW 15.450,00 | -0,90 % | KRW 15.590,00 | KRW 15.740,00 | KRW 15.240,00 | 1 |
| 2026-06-09 | KRW 15.590,00 | +2,57 % | KRW 15.250,00 | KRW 15.750,00 | KRW 14.850,00 | 12,48K |
| 2026-06-08 | KRW 15.200,00 | -4,76 % | KRW 15.890,00 | KRW 15.900,00 | KRW 15.200,00 | 13,55K |
| 2026-06-05 | KRW 15.960,00 | -1,24 % | KRW 16.160,00 | KRW 16.490,00 | KRW 15.910,00 | 5,88K |
| 2026-06-04 | KRW 16.160,00 | -0,12 % | KRW 16.180,00 | KRW 16.900,00 | KRW 16.090,00 | 7,41K |
| 2026-06-02 | KRW 16.180,00 | -0,49 % | KRW 16.260,00 | KRW 16.400,00 | KRW 15.890,00 | 9,84K |
| 2026-06-01 | KRW 16.260,00 | -4,07 % | KRW 16.950,00 | KRW 17.000,00 | KRW 16.180,00 | 25,58K |
| 2026-05-29 | KRW 16.950,00 | -3,91 % | KRW 17.640,00 | KRW 17.760,00 | KRW 16.950,00 | 24,95K |
| 2026-05-28 | KRW 17.640,00 | -0,90 % | KRW 17.760,00 | KRW 17.920,00 | KRW 17.120,00 | 17,82K |
| 2026-05-27 | KRW 17.800,00 | -0,73 % | KRW 17.950,00 | KRW 17.950,00 | KRW 17.560,00 | 12,98K |
| 2026-05-26 | KRW 17.930,00 | -0,06 % | KRW 18.250,00 | KRW 18.250,00 | KRW 17.840,00 | 5,29K |
| 2026-05-22 | KRW 17.940,00 | +1,64 % | KRW 17.660,00 | KRW 18.250,00 | KRW 17.570,00 | 11,21K |