SunBio, Inc. 067370
KRX · Südkorea · Gesundheitstechnologie
KRW 5.400,00-90,00 (-1,64 %)
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 5.400,00 | -1,64 % | KRW 5.580,00 | KRW 5.580,00 | KRW 5.390,00 | 996 |
| 2026-10-01 | KRW 5.490,00 | -0,90 % | KRW 5.540,00 | KRW 5.630,00 | KRW 5.420,00 | 2,62K |
| 2026-09-30 | KRW 5.540,00 | +2,78 % | KRW 5.510,00 | KRW 5.560,00 | KRW 5.420,00 | 503 |
| 2026-09-29 | KRW 5.390,00 | 0,00 % | KRW 5.390,00 | KRW 5.490,00 | KRW 5.300,00 | 11,25K |
| 2026-09-28 | KRW 5.390,00 | -4,43 % | KRW 5.600,00 | KRW 5.660,00 | KRW 5.310,00 | 31,16K |
| 2026-09-23 | KRW 5.640,00 | -0,35 % | KRW 5.650,00 | KRW 5.700,00 | KRW 5.580,00 | 8,32K |
| 2026-09-22 | KRW 5.660,00 | +1,62 % | KRW 5.570,00 | KRW 5.820,00 | KRW 5.560,00 | 12,24K |
| 2026-09-21 | KRW 5.570,00 | -3,97 % | KRW 5.800,00 | KRW 5.830,00 | KRW 5.570,00 | 9,09K |
| 2026-09-18 | KRW 5.800,00 | 0,00 % | KRW 5.760,00 | KRW 5.870,00 | KRW 5.700,00 | 6,64K |
| 2026-09-17 | KRW 5.800,00 | -0,85 % | KRW 5.940,00 | KRW 5.940,00 | KRW 5.650,00 | 7,36K |
| 2026-09-16 | KRW 5.850,00 | -4,57 % | KRW 6.130,00 | KRW 6.130,00 | KRW 5.850,00 | 13,86K |
| 2026-09-15 | KRW 6.130,00 | -2,39 % | KRW 6.250,00 | KRW 6.250,00 | KRW 6.050,00 | 10,96K |
| 2026-09-14 | KRW 6.280,00 | +1,45 % | KRW 6.180,00 | KRW 6.280,00 | KRW 6.030,00 | 8,25K |
| 2026-09-11 | KRW 6.190,00 | -0,96 % | KRW 6.200,00 | KRW 6.230,00 | KRW 6.070,00 | 5,93K |
| 2026-09-10 | KRW 6.250,00 | -0,79 % | KRW 6.220,00 | KRW 6.260,00 | KRW 6.120,00 | 8,53K |
| 2026-09-09 | KRW 6.300,00 | +0,32 % | KRW 6.230,00 | KRW 6.300,00 | KRW 6.130,00 | 4,30K |
| 2026-09-08 | KRW 6.280,00 | 0,00 % | KRW 6.230,00 | KRW 6.400,00 | KRW 6.100,00 | 6,33K |
| 2026-09-07 | KRW 6.280,00 | +4,32 % | KRW 6.020,00 | KRW 6.390,00 | KRW 6.000,00 | 5,33K |
| 2026-09-04 | KRW 6.020,00 | -1,15 % | KRW 6.050,00 | KRW 6.150,00 | KRW 5.930,00 | 13,30K |
| 2026-09-03 | KRW 6.090,00 | -1,93 % | KRW 6.220,00 | KRW 6.220,00 | KRW 6.040,00 | 4,80K |
| 2026-09-02 | KRW 6.210,00 | +0,32 % | KRW 6.060,00 | KRW 6.370,00 | KRW 6.040,00 | 4,19K |
| 2026-09-01 | KRW 6.190,00 | -0,64 % | KRW 6.230,00 | KRW 6.230,00 | KRW 6.070,00 | 5,27K |
| 2026-08-31 | KRW 6.230,00 | +0,97 % | KRW 6.190,00 | KRW 6.240,00 | KRW 6.080,00 | 3,17K |
| 2026-08-28 | KRW 6.170,00 | +1,15 % | KRW 6.060,00 | KRW 6.370,00 | KRW 6.060,00 | 6,33K |
| 2026-08-27 | KRW 6.100,00 | -2,56 % | KRW 6.260,00 | KRW 6.300,00 | KRW 6.100,00 | 3,47K |
| 2026-08-26 | KRW 6.260,00 | +3,81 % | KRW 6.000,00 | KRW 6.260,00 | KRW 5.860,00 | 8,68K |
| 2026-08-25 | KRW 6.030,00 | +0,50 % | KRW 6.000,00 | KRW 6.070,00 | KRW 5.760,00 | 18,58K |
| 2026-08-24 | KRW 6.000,00 | 0,00 % | KRW 6.000,00 | KRW 6.010,00 | KRW 5.800,00 | 5,68K |
| 2026-08-21 | KRW 6.000,00 | -2,12 % | KRW 6.130,00 | KRW 6.130,00 | KRW 5.700,00 | 18,14K |
| 2026-08-20 | KRW 6.130,00 | +0,82 % | KRW 6.570,00 | KRW 6.630,00 | KRW 6.110,00 | 18,84K |
| 2026-08-19 | KRW 6.080,00 | -1,78 % | KRW 6.140,00 | KRW 6.230,00 | KRW 5.970,00 | 30,06K |
| 2026-08-18 | KRW 6.190,00 | -3,43 % | KRW 6.380,00 | KRW 6.690,00 | KRW 6.190,00 | 10,30K |
| 2026-08-14 | KRW 6.410,00 | -1,23 % | KRW 6.320,00 | KRW 6.500,00 | KRW 6.250,00 | 15,75K |
| 2026-08-13 | KRW 6.490,00 | -2,41 % | KRW 6.650,00 | KRW 6.650,00 | KRW 6.340,00 | 16,75K |
| 2026-08-12 | KRW 6.650,00 | -0,75 % | KRW 6.630,00 | KRW 6.700,00 | KRW 6.440,00 | 14,85K |
| 2026-08-11 | KRW 6.700,00 | +1,82 % | KRW 6.520,00 | KRW 6.750,00 | KRW 6.520,00 | 19,40K |
| 2026-08-10 | KRW 6.580,00 | +1,08 % | KRW 6.520,00 | KRW 6.580,00 | KRW 6.400,00 | 11,77K |
| 2026-08-07 | KRW 6.510,00 | +1,24 % | KRW 6.380,00 | KRW 6.640,00 | KRW 6.300,00 | 8,95K |
| 2026-08-06 | KRW 6.430,00 | -0,92 % | KRW 6.490,00 | KRW 6.490,00 | KRW 6.260,00 | 7,14K |
| 2026-08-05 | KRW 6.490,00 | 0,00 % | KRW 6.420,00 | KRW 6.500,00 | KRW 6.210,00 | 13,32K |
| 2026-08-04 | KRW 6.490,00 | +0,31 % | KRW 6.410,00 | KRW 6.490,00 | KRW 6.300,00 | 10,39K |
| 2026-08-03 | KRW 6.470,00 | +1,41 % | KRW 6.150,00 | KRW 6.590,00 | KRW 6.130,00 | 15,45K |
| 2026-07-31 | KRW 6.380,00 | +4,08 % | KRW 6.190,00 | KRW 6.420,00 | KRW 5.910,00 | 35,78K |
| 2026-07-30 | KRW 6.130,00 | +2,68 % | KRW 6.250,00 | KRW 6.290,00 | KRW 5.850,00 | 16,13K |
| 2026-07-29 | KRW 5.970,00 | +1,19 % | KRW 5.900,00 | KRW 6.350,00 | KRW 5.670,00 | 26,77K |
| 2026-07-28 | KRW 5.900,00 | -6,20 % | KRW 6.330,00 | KRW 6.330,00 | KRW 5.850,00 | 25,44K |
| 2026-07-27 | KRW 6.290,00 | +1,29 % | KRW 6.300,00 | KRW 6.410,00 | KRW 6.050,00 | 11,39K |
| 2026-07-24 | KRW 6.210,00 | +3,33 % | KRW 6.050,00 | KRW 6.260,00 | KRW 5.810,00 | 37,20K |
| 2026-07-23 | KRW 6.010,00 | +4,89 % | KRW 5.730,00 | KRW 6.020,00 | KRW 5.600,00 | 15,95K |
| 2026-07-22 | KRW 5.730,00 | +0,17 % | KRW 5.730,00 | KRW 6.050,00 | KRW 5.610,00 | 15,64K |
| 2026-07-21 | KRW 5.720,00 | 0,00 % | KRW 5.720,00 | KRW 5.740,00 | KRW 5.270,00 | 35,94K |
| 2026-07-20 | KRW 5.720,00 | -7,14 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.470,00 | 26,56K |
| 2026-07-16 | KRW 6.160,00 | +3,88 % | KRW 5.930,00 | KRW 6.250,00 | KRW 5.730,00 | 10,25K |
| 2026-07-15 | KRW 5.930,00 | +3,67 % | KRW 5.700,00 | KRW 6.150,00 | KRW 5.700,00 | 9,61K |
| 2026-07-14 | KRW 5.720,00 | -1,89 % | KRW 5.830,00 | KRW 6.230,00 | KRW 5.580,00 | 31,87K |
| 2026-07-13 | KRW 5.830,00 | +0,34 % | KRW 5.870,00 | KRW 5.920,00 | KRW 5.600,00 | 21,88K |
| 2026-07-10 | KRW 5.810,00 | -4,75 % | KRW 6.010,00 | KRW 6.500,00 | KRW 5.810,00 | 16,28K |
| 2026-07-09 | KRW 6.100,00 | +1,84 % | KRW 5.990,00 | KRW 6.150,00 | KRW 5.710,00 | 15,58K |
| 2026-07-08 | KRW 5.990,00 | -2,12 % | KRW 6.120,00 | KRW 6.400,00 | KRW 5.920,00 | 32,03K |
| 2026-07-07 | KRW 6.120,00 | -4,38 % | KRW 6.440,00 | KRW 6.500,00 | KRW 5.900,00 | 48,32K |
| 2026-07-06 | KRW 6.400,00 | -3,47 % | KRW 6.640,00 | KRW 6.700,00 | KRW 6.300,00 | 18,73K |
| 2026-07-03 | KRW 6.630,00 | +0,30 % | KRW 6.350,00 | KRW 6.700,00 | KRW 6.340,00 | 17,79K |
| 2026-07-02 | KRW 6.610,00 | 0,00 % | KRW 6.600,00 | KRW 6.700,00 | KRW 6.270,00 | 16,02K |
| 2026-07-01 | KRW 6.610,00 | +3,12 % | KRW 6.630,00 | KRW 6.650,00 | KRW 6.290,00 | 12,84K |
| 2026-06-30 | KRW 6.410,00 | +2,40 % | KRW 6.300,00 | KRW 6.450,00 | KRW 6.050,00 | 11,15K |
| 2026-06-29 | KRW 6.260,00 | +3,30 % | KRW 5.830,00 | KRW 6.270,00 | KRW 5.830,00 | 17,65K |
| 2026-06-26 | KRW 6.060,00 | -1,78 % | KRW 6.170,00 | KRW 6.290,00 | KRW 5.930,00 | 35,60K |
| 2026-06-25 | KRW 6.170,00 | +0,33 % | KRW 6.020,00 | KRW 6.400,00 | KRW 5.980,00 | 19,16K |
| 2026-06-24 | KRW 6.150,00 | +1,99 % | KRW 6.030,00 | KRW 6.200,00 | KRW 5.840,00 | 42,23K |
| 2026-06-23 | KRW 6.030,00 | -15,43 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.030,00 | 70,86K |
| 2026-06-22 | KRW 7.130,00 | -1,25 % | KRW 6.970,00 | KRW 7.450,00 | KRW 6.420,00 | 133,80K |
| 2026-06-19 | KRW 7.220,00 | -2,30 % | KRW 7.490,00 | KRW 8.180,00 | KRW 6.750,00 | 507,56K |
| 2026-06-18 | KRW 7.390,00 | +29,88 % | KRW 6.200,00 | KRW 7.390,00 | KRW 6.120,00 | 917,24K |
| 2026-06-17 | KRW 5.690,00 | +0,18 % | KRW 5.680,00 | KRW 5.730,00 | KRW 5.610,00 | 4,08K |
| 2026-06-16 | KRW 5.680,00 | -5,02 % | KRW 5.920,00 | KRW 5.940,00 | KRW 5.570,00 | 13,11K |
| 2026-06-15 | KRW 5.980,00 | +2,93 % | KRW 5.810,00 | KRW 5.980,00 | KRW 5.640,00 | 9,48K |
| 2026-06-12 | KRW 5.810,00 | 0,00 % | KRW 5.810,00 | KRW 6.090,00 | KRW 5.550,00 | 10,59K |
| 2026-06-11 | KRW 5.810,00 | -3,01 % | KRW 5.800,00 | KRW 6.000,00 | KRW 5.510,00 | 23,65K |
| 2026-06-10 | KRW 5.990,00 | -0,66 % | KRW 6.250,00 | KRW 6.250,00 | KRW 5.670,00 | 9,77K |
| 2026-06-09 | KRW 6.030,00 | +6,54 % | KRW 5.670,00 | KRW 6.050,00 | KRW 5.570,00 | 9,83K |
| 2026-06-08 | KRW 5.660,00 | -8,86 % | KRW 6.160,00 | KRW 6.160,00 | KRW 5.460,00 | 23,54K |
| 2026-06-05 | KRW 6.210,00 | -6,62 % | KRW 6.610,00 | KRW 6.610,00 | KRW 6.210,00 | 4,97K |
| 2026-06-04 | KRW 6.650,00 | +1,06 % | KRW 6.500,00 | KRW 6.690,00 | KRW 6.120,00 | 26,48K |
| 2026-06-02 | KRW 6.580,00 | -0,15 % | KRW 6.590,00 | KRW 6.780,00 | KRW 6.250,00 | 22,64K |
| 2026-06-01 | KRW 6.590,00 | +6,46 % | KRW 6.180,00 | KRW 6.700,00 | KRW 5.620,00 | 30,58K |
| 2026-05-29 | KRW 6.190,00 | -1,28 % | KRW 6.270,00 | KRW 6.600,00 | KRW 5.710,00 | 17,87K |
| 2026-05-28 | KRW 6.270,00 | +2,12 % | KRW 6.140,00 | KRW 6.270,00 | KRW 5.980,00 | 8,44K |
| 2026-05-27 | KRW 6.140,00 | +0,16 % | KRW 6.130,00 | KRW 6.290,00 | KRW 6.050,00 | 12,54K |
| 2026-05-26 | KRW 6.130,00 | -7,96 % | KRW 6.660,00 | KRW 6.720,00 | KRW 6.100,00 | 41,24K |
| 2026-05-22 | KRW 6.660,00 | +4,06 % | KRW 6.400,00 | KRW 6.790,00 | KRW 6.330,00 | 13,82K |