Bioneer Corporation 064550
KRX · Südkorea · Gesundheitstechnologie
KRW 8.570,00+50,00 (+0,59 %)
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 8.570,00 | +0,59 % | KRW 8.500,00 | KRW 8.640,00 | KRW 8.430,00 | 98,62K |
| 2026-10-01 | KRW 8.520,00 | +2,04 % | KRW 8.250,00 | KRW 8.530,00 | KRW 8.250,00 | 156,14K |
| 2026-09-30 | KRW 8.350,00 | -0,71 % | KRW 8.420,00 | KRW 8.490,00 | KRW 8.310,00 | 133,14K |
| 2026-09-29 | KRW 8.410,00 | -3,67 % | KRW 8.540,00 | KRW 8.560,00 | KRW 8.300,00 | 152,12K |
| 2026-09-28 | KRW 8.730,00 | +6,72 % | KRW 8.770,00 | KRW 8.980,00 | KRW 8.550,00 | 413,02K |
| 2026-09-23 | KRW 8.180,00 | -0,97 % | KRW 8.260,00 | KRW 8.350,00 | KRW 8.150,00 | 116,25K |
| 2026-09-22 | KRW 8.260,00 | -3,17 % | KRW 8.550,00 | KRW 8.670,00 | KRW 8.210,00 | 318,99K |
| 2026-09-21 | KRW 8.530,00 | -3,29 % | KRW 8.780,00 | KRW 8.790,00 | KRW 8.510,00 | 178,84K |
| 2026-09-18 | KRW 8.820,00 | -4,13 % | KRW 9.210,00 | KRW 9.250,00 | KRW 8.800,00 | 677,62K |
| 2026-09-17 | KRW 9.200,00 | -0,11 % | KRW 9.140,00 | KRW 9.430,00 | KRW 9.070,00 | 179,99K |
| 2026-09-16 | KRW 9.210,00 | -6,59 % | KRW 9.750,00 | KRW 9.770,00 | KRW 9.030,00 | 376,18K |
| 2026-09-15 | KRW 9.860,00 | +3,79 % | KRW 9.550,00 | KRW 10.340,00 | KRW 9.400,00 | 923,23K |
| 2026-09-14 | KRW 9.500,00 | -4,71 % | KRW 9.980,00 | KRW 9.980,00 | KRW 9.470,00 | 595,92K |
| 2026-09-11 | KRW 9.970,00 | +7,44 % | KRW 10.030,00 | KRW 10.880,00 | KRW 9.800,00 | 2,20M |
| 2026-09-10 | KRW 9.280,00 | -5,31 % | KRW 9.580,00 | KRW 9.650,00 | KRW 9.210,00 | 278,84K |
| 2026-09-09 | KRW 9.800,00 | -5,50 % | KRW 10.140,00 | KRW 10.200,00 | KRW 9.660,00 | 582,39K |
| 2026-09-08 | KRW 10.370,00 | -1,80 % | KRW 10.650,00 | KRW 10.950,00 | KRW 10.060,00 | 1,43M |
| 2026-09-07 | KRW 10.560,00 | +1,64 % | KRW 10.050,00 | KRW 11.000,00 | KRW 9.770,00 | 2,24M |
| 2026-09-04 | KRW 10.390,00 | +1,46 % | KRW 10.410,00 | KRW 10.920,00 | KRW 10.130,00 | 903,39K |
| 2026-09-03 | KRW 10.240,00 | +2,71 % | KRW 10.130,00 | KRW 10.350,00 | KRW 10.120,00 | 660,75K |
| 2026-09-02 | KRW 9.970,00 | -9,36 % | KRW 10.330,00 | KRW 10.330,00 | KRW 9.700,00 | 1,21M |
| 2026-09-01 | KRW 11.000,00 | +25,14 % | KRW 9.060,00 | KRW 11.300,00 | KRW 8.720,00 | 5,50M |
| 2026-08-31 | KRW 8.790,00 | +5,78 % | KRW 8.830,00 | KRW 9.190,00 | KRW 8.480,00 | 650,71K |
| 2026-08-28 | KRW 8.310,00 | +2,97 % | KRW 8.080,00 | KRW 8.370,00 | KRW 8.070,00 | 167,14K |
| 2026-08-27 | KRW 8.070,00 | -4,38 % | KRW 8.320,00 | KRW 8.350,00 | KRW 8.040,00 | 183,03K |
| 2026-08-26 | KRW 8.440,00 | +1,44 % | KRW 8.450,00 | KRW 8.600,00 | KRW 8.250,00 | 266,52K |
| 2026-08-25 | KRW 8.320,00 | -7,14 % | KRW 8.550,00 | KRW 8.570,00 | KRW 8.070,00 | 369,71K |
| 2026-08-24 | KRW 8.960,00 | -0,78 % | KRW 9.300,00 | KRW 9.520,00 | KRW 8.750,00 | 579,23K |
| 2026-08-21 | KRW 9.030,00 | -4,95 % | KRW 9.770,00 | KRW 9.930,00 | KRW 8.860,00 | 894,81K |
| 2026-08-20 | KRW 9.500,00 | +3,37 % | KRW 10.920,00 | KRW 10.920,00 | KRW 8.700,00 | 2,07M |
| 2026-08-19 | KRW 9.190,00 | +29,99 % | KRW 8.750,00 | KRW 9.190,00 | KRW 8.090,00 | 1,31M |
| 2026-08-18 | KRW 7.070,00 | -2,08 % | KRW 7.490,00 | KRW 7.490,00 | KRW 6.850,00 | 119,54K |
| 2026-08-14 | KRW 7.220,00 | -1,23 % | KRW 7.360,00 | KRW 7.470,00 | KRW 7.170,00 | 47,18K |
| 2026-08-13 | KRW 7.310,00 | -0,54 % | KRW 7.450,00 | KRW 7.500,00 | KRW 7.290,00 | 47,74K |
| 2026-08-12 | KRW 7.350,00 | -0,81 % | KRW 7.470,00 | KRW 7.470,00 | KRW 7.230,00 | 93,83K |
| 2026-08-11 | KRW 7.410,00 | +2,49 % | KRW 7.140,00 | KRW 7.500,00 | KRW 7.140,00 | 68,85K |
| 2026-08-10 | KRW 7.230,00 | +4,63 % | KRW 7.030,00 | KRW 7.270,00 | KRW 7.000,00 | 76,73K |
| 2026-08-07 | KRW 6.910,00 | -0,43 % | KRW 6.950,00 | KRW 7.080,00 | KRW 6.680,00 | 105,92K |
| 2026-08-06 | KRW 6.940,00 | 0,00 % | KRW 7.000,00 | KRW 7.140,00 | KRW 6.880,00 | 93,60K |
| 2026-08-05 | KRW 6.940,00 | +1,76 % | KRW 6.930,00 | KRW 7.060,00 | KRW 6.900,00 | 64,58K |
| 2026-08-04 | KRW 6.820,00 | +2,87 % | KRW 6.610,00 | KRW 6.920,00 | KRW 6.610,00 | 87,12K |
| 2026-08-03 | KRW 6.630,00 | +5,07 % | KRW 6.760,00 | KRW 6.790,00 | KRW 6.430,00 | 152,62K |
| 2026-07-31 | KRW 6.310,00 | +8,98 % | KRW 6.030,00 | KRW 6.350,00 | KRW 6.000,00 | 51,99K |
| 2026-07-30 | KRW 5.790,00 | -1,03 % | KRW 5.470,00 | KRW 6.060,00 | KRW 5.470,00 | 74,48K |
| 2026-07-29 | KRW 5.850,00 | -6,55 % | KRW 6.160,00 | KRW 6.340,00 | KRW 5.650,00 | 141,79K |
| 2026-07-28 | KRW 6.260,00 | -3,54 % | KRW 6.260,00 | KRW 6.520,00 | KRW 6.110,00 | 46,32K |
| 2026-07-27 | KRW 6.490,00 | +1,72 % | KRW 6.540,00 | KRW 6.690,00 | KRW 6.410,00 | 42,53K |
| 2026-07-24 | KRW 6.380,00 | -0,31 % | KRW 6.400,00 | KRW 6.610,00 | KRW 6.320,00 | 44,61K |
| 2026-07-23 | KRW 6.400,00 | +6,31 % | KRW 6.100,00 | KRW 6.410,00 | KRW 6.030,00 | 62,56K |
| 2026-07-22 | KRW 6.020,00 | -0,50 % | KRW 6.060,00 | KRW 6.240,00 | KRW 6.020,00 | 41,28K |
| 2026-07-21 | KRW 6.050,00 | -0,66 % | KRW 5.970,00 | KRW 6.130,00 | KRW 5.870,00 | 65,99K |
| 2026-07-20 | KRW 6.090,00 | -1,77 % | KRW 6.200,00 | KRW 6.470,00 | KRW 5.960,00 | 57,35K |
| 2026-07-16 | KRW 6.200,00 | -1,43 % | KRW 6.350,00 | KRW 6.470,00 | KRW 6.150,00 | 57,75K |
| 2026-07-15 | KRW 6.290,00 | +3,97 % | KRW 6.070,00 | KRW 6.340,00 | KRW 6.070,00 | 50,48K |
| 2026-07-14 | KRW 6.050,00 | -3,51 % | KRW 6.100,00 | KRW 6.250,00 | KRW 5.890,00 | 114,23K |
| 2026-07-13 | KRW 6.270,00 | -2,18 % | KRW 6.410,00 | KRW 6.630,00 | KRW 6.200,00 | 76,50K |
| 2026-07-10 | KRW 6.410,00 | +3,89 % | KRW 6.120,00 | KRW 6.560,00 | KRW 6.120,00 | 88,82K |
| 2026-07-09 | KRW 6.170,00 | -4,64 % | KRW 6.250,00 | KRW 6.440,00 | KRW 6.150,00 | 75,46K |
| 2026-07-08 | KRW 6.470,00 | +1,57 % | KRW 6.680,00 | KRW 6.720,00 | KRW 6.280,00 | 106,36K |
| 2026-07-07 | KRW 6.370,00 | -3,19 % | KRW 6.590,00 | KRW 6.680,00 | KRW 6.270,00 | 93,02K |
| 2026-07-06 | KRW 6.580,00 | 0,00 % | KRW 6.570,00 | KRW 6.630,00 | KRW 6.400,00 | 78,28K |
| 2026-07-03 | KRW 6.580,00 | 0,00 % | KRW 6.530,00 | KRW 6.640,00 | KRW 6.300,00 | 84,62K |
| 2026-07-02 | KRW 6.580,00 | -3,38 % | KRW 6.600,00 | KRW 7.100,00 | KRW 6.480,00 | 108,63K |
| 2026-07-01 | KRW 6.810,00 | -0,44 % | KRW 6.830,00 | KRW 7.060,00 | KRW 6.630,00 | 118,81K |
| 2026-06-30 | KRW 6.840,00 | -2,84 % | KRW 7.010,00 | KRW 7.150,00 | KRW 6.740,00 | 121,63K |
| 2026-06-29 | KRW 7.040,00 | +13,18 % | KRW 6.220,00 | KRW 7.090,00 | KRW 6.220,00 | 196,85K |
| 2026-06-26 | KRW 6.220,00 | -5,90 % | KRW 6.600,00 | KRW 6.620,00 | KRW 6.170,00 | 166,18K |
| 2026-06-25 | KRW 6.610,00 | -2,22 % | KRW 6.740,00 | KRW 6.960,00 | KRW 6.550,00 | 141,65K |
| 2026-06-24 | KRW 6.760,00 | -0,44 % | KRW 6.610,00 | KRW 6.870,00 | KRW 6.580,00 | 124,45K |
| 2026-06-23 | KRW 6.790,00 | -4,23 % | KRW 7.040,00 | KRW 7.170,00 | KRW 6.770,00 | 138,51K |
| 2026-06-22 | KRW 7.090,00 | -0,98 % | KRW 7.160,00 | KRW 7.420,00 | KRW 6.990,00 | 124,59K |
| 2026-06-19 | KRW 7.160,00 | -6,53 % | KRW 7.610,00 | KRW 7.650,00 | KRW 7.160,00 | 162,22K |
| 2026-06-18 | KRW 7.660,00 | -4,25 % | KRW 8.010,00 | KRW 8.060,00 | KRW 7.640,00 | 91,43K |
| 2026-06-17 | KRW 8.000,00 | +1,65 % | KRW 7.890,00 | KRW 8.250,00 | KRW 7.790,00 | 148,26K |
| 2026-06-16 | KRW 7.870,00 | -8,49 % | KRW 8.250,00 | KRW 8.300,00 | KRW 7.870,00 | 289,48K |
| 2026-06-15 | KRW 8.600,00 | +11,98 % | KRW 9.250,00 | KRW 9.280,00 | KRW 8.150,00 | 792,27K |
| 2026-06-12 | KRW 7.680,00 | +0,92 % | KRW 7.750,00 | KRW 7.960,00 | KRW 7.660,00 | 68,41K |
| 2026-06-11 | KRW 7.610,00 | +2,42 % | KRW 7.250,00 | KRW 7.620,00 | KRW 7.180,00 | 102,02K |
| 2026-06-10 | KRW 7.430,00 | -2,49 % | KRW 7.500,00 | KRW 7.680,00 | KRW 7.190,00 | 145,15K |
| 2026-06-09 | KRW 7.620,00 | +4,38 % | KRW 7.190,00 | KRW 7.690,00 | KRW 7.190,00 | 182,09K |
| 2026-06-08 | KRW 7.300,00 | -9,54 % | KRW 7.310,00 | KRW 7.650,00 | KRW 7.210,00 | 181,42K |
| 2026-06-05 | KRW 8.070,00 | -2,54 % | KRW 8.300,00 | KRW 8.340,00 | KRW 8.000,00 | 107,18K |
| 2026-06-04 | KRW 8.280,00 | -1,31 % | KRW 8.280,00 | KRW 8.590,00 | KRW 8.250,00 | 106,81K |
| 2026-06-02 | KRW 8.390,00 | -2,10 % | KRW 8.380,00 | KRW 8.800,00 | KRW 8.350,00 | 135,01K |
| 2026-06-01 | KRW 8.570,00 | -3,92 % | KRW 8.880,00 | KRW 8.880,00 | KRW 8.320,00 | 183,81K |
| 2026-05-29 | KRW 8.920,00 | -3,25 % | KRW 9.230,00 | KRW 9.260,00 | KRW 8.900,00 | 147,94K |
| 2026-05-28 | KRW 9.220,00 | -6,96 % | KRW 9.900,00 | KRW 9.900,00 | KRW 9.050,00 | 225,99K |
| 2026-05-27 | KRW 9.910,00 | -2,56 % | KRW 10.240,00 | KRW 10.450,00 | KRW 9.440,00 | 256,03K |
| 2026-05-26 | KRW 10.170,00 | -0,29 % | KRW 10.570,00 | KRW 10.690,00 | KRW 9.970,00 | 227,61K |
| 2026-05-22 | KRW 10.200,00 | +7,94 % | KRW 9.590,00 | KRW 10.450,00 | KRW 9.580,00 | 448,74K |