ilShinbiobase Co., Ltd. 068330
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.044,00+18,00 (+1,75 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.044,00 | +1,75 % | KRW 1.020,00 | KRW 1.050,00 | KRW 1.016,00 | 31,90K |
| 2026-09-30 | KRW 1.026,00 | +2,19 % | KRW 995,00 | KRW 1.036,00 | KRW 995,00 | 53,68K |
| 2026-09-29 | KRW 1.004,00 | +0,30 % | KRW 991,00 | KRW 1.019,00 | KRW 972,00 | 125,06K |
| 2026-09-28 | KRW 1.001,00 | +0,10 % | KRW 1.007,00 | KRW 1.015,00 | KRW 998,00 |
| 38,43K |
| 2026-09-23 | KRW 1.000,00 | -2,53 % | KRW 1.042,00 | KRW 1.042,00 | KRW 998,00 | 38,71K |
| 2026-09-22 | KRW 1.026,00 | +0,20 % | KRW 1.049,00 | KRW 1.049,00 | KRW 1.020,00 | 28,37K |
| 2026-09-21 | KRW 1.024,00 | -1,63 % | KRW 1.080,00 | KRW 1.080,00 | KRW 1.024,00 | 19,63K |
| 2026-09-18 | KRW 1.041,00 | -1,42 % | KRW 1.060,00 | KRW 1.091,00 | KRW 1.023,00 | 66,53K |
| 2026-09-17 | KRW 1.056,00 | -1,12 % | KRW 1.052,00 | KRW 1.100,00 | KRW 1.052,00 | 24,43K |
| 2026-09-16 | KRW 1.068,00 | -4,64 % | KRW 1.125,00 | KRW 1.125,00 | KRW 1.050,00 | 47,23K |
| 2026-09-15 | KRW 1.120,00 | -0,53 % | KRW 1.139,00 | KRW 1.139,00 | KRW 1.100,00 | 23,40K |
| 2026-09-14 | KRW 1.126,00 | -0,09 % | KRW 1.125,00 | KRW 1.149,00 | KRW 1.106,00 | 41,10K |
| 2026-09-11 | KRW 1.127,00 | +0,63 % | KRW 1.120,00 | KRW 1.147,00 | KRW 1.106,00 | 56,54K |
| 2026-09-10 | KRW 1.120,00 | -0,53 % | KRW 1.126,00 | KRW 1.126,00 | KRW 1.096,00 | 27,84K |
| 2026-09-09 | KRW 1.126,00 | +0,72 % | KRW 1.114,00 | KRW 1.132,00 | KRW 1.090,00 | 34,67K |
| 2026-09-08 | KRW 1.118,00 | -0,27 % | KRW 1.122,00 | KRW 1.133,00 | KRW 1.090,00 | 43,80K |
| 2026-09-07 | KRW 1.121,00 | +0,09 % | KRW 1.100,00 | KRW 1.128,00 | KRW 1.100,00 | 487,17K |
| 2026-09-04 | KRW 1.120,00 | 0,00 % | KRW 1.108,00 | KRW 1.126,00 | KRW 1.108,00 | 50,04K |
| 2026-09-03 | KRW 1.120,00 | +2,28 % | KRW 1.095,00 | KRW 1.138,00 | KRW 1.095,00 | 81,71K |
| 2026-09-02 | KRW 1.095,00 | +0,18 % | KRW 1.093,00 | KRW 1.138,00 | KRW 1.073,00 | 134,59K |
| 2026-09-01 | KRW 1.093,00 | -1,35 % | KRW 1.105,00 | KRW 1.105,00 | KRW 1.087,00 | 21,39K |
| 2026-08-31 | KRW 1.108,00 | +1,00 % | KRW 1.110,00 | KRW 1.126,00 | KRW 1.061,00 | 63,24K |
| 2026-08-28 | KRW 1.097,00 | +3,69 % | KRW 1.058,00 | KRW 1.125,00 | KRW 1.058,00 | 336,97K |
| 2026-08-27 | KRW 1.058,00 | +2,42 % | KRW 1.033,00 | KRW 1.070,00 | KRW 1.024,00 | 65,11K |
| 2026-08-26 | KRW 1.033,00 | -0,19 % | KRW 1.035,00 | KRW 1.038,00 | KRW 1.018,00 | 86,80K |
| 2026-08-25 | KRW 1.035,00 | +1,67 % | KRW 1.000,00 | KRW 1.035,00 | KRW 993,00 | 71,26K |
| 2026-08-24 | KRW 1.018,00 | +2,83 % | KRW 1.020,00 | KRW 1.031,00 | KRW 999,00 | 108,51K |
| 2026-08-21 | KRW 990,00 | -2,94 % | KRW 1.020,00 | KRW 1.020,00 | KRW 990,00 | 120,85K |
| 2026-08-20 | KRW 1.020,00 | +4,08 % | KRW 1.055,00 | KRW 1.117,00 | KRW 1.002,00 | 368,03K |
| 2026-08-19 | KRW 980,00 | -0,71 % | KRW 987,00 | KRW 1.007,00 | KRW 974,00 | 82,33K |
| 2026-08-18 | KRW 987,00 | -0,30 % | KRW 990,00 | KRW 1.013,00 | KRW 975,00 | 172,89K |
| 2026-08-14 | KRW 990,00 | +1,23 % | KRW 998,00 | KRW 1.018,00 | KRW 976,00 | 118,19K |
| 2026-08-13 | KRW 978,00 | -2,20 % | KRW 1.012,00 | KRW 1.012,00 | KRW 974,00 | 165,10K |
| 2026-08-12 | KRW 1.000,00 | +4,60 % | KRW 956,00 | KRW 1.099,00 | KRW 956,00 | 660,53K |
| 2026-08-11 | KRW 956,00 | +0,53 % | KRW 941,00 | KRW 964,00 | KRW 941,00 | 62,35K |
| 2026-08-10 | KRW 951,00 | +0,96 % | KRW 943,00 | KRW 961,00 | KRW 942,00 | 67,23K |
| 2026-08-07 | KRW 942,00 | -0,21 % | KRW 944,00 | KRW 956,00 | KRW 930,00 | 34,83K |
| 2026-08-06 | KRW 944,00 | +2,83 % | KRW 962,00 | KRW 962,00 | KRW 922,00 | 59,73K |
| 2026-08-05 | KRW 918,00 | +0,66 % | KRW 931,00 | KRW 955,00 | KRW 916,00 | 70,83K |
| 2026-08-04 | KRW 912,00 | +1,22 % | KRW 900,00 | KRW 928,00 | KRW 900,00 | 72,40K |
| 2026-08-03 | KRW 901,00 | +0,33 % | KRW 878,00 | KRW 914,00 | KRW 878,00 | 84,07K |
| 2026-07-31 | KRW 898,00 | +4,06 % | KRW 870,00 | KRW 911,00 | KRW 870,00 | 70,38K |
| 2026-07-30 | KRW 863,00 | -0,46 % | KRW 851,00 | KRW 915,00 | KRW 851,00 | 96,66K |
| 2026-07-29 | KRW 867,00 | -6,57 % | KRW 927,00 | KRW 941,00 | KRW 865,00 | 156,59K |
| 2026-07-28 | KRW 928,00 | -1,69 % | KRW 944,00 | KRW 952,00 | KRW 926,00 | 86,57K |
| 2026-07-27 | KRW 944,00 | -0,21 % | KRW 947,00 | KRW 965,00 | KRW 940,00 | 50,03K |
| 2026-07-24 | KRW 946,00 | +0,42 % | KRW 911,00 | KRW 965,00 | KRW 911,00 | 115,24K |
| 2026-07-23 | KRW 942,00 | +1,29 % | KRW 925,00 | KRW 1.002,00 | KRW 925,00 | 102,16K |
| 2026-07-22 | KRW 930,00 | 0,00 % | KRW 926,00 | KRW 950,00 | KRW 926,00 | 40,89K |
| 2026-07-21 | KRW 930,00 | +0,54 % | KRW 905,00 | KRW 945,00 | KRW 905,00 | 100,75K |
| 2026-07-20 | KRW 925,00 | -3,65 % | KRW 933,00 | KRW 971,00 | KRW 925,00 | 80,72K |
| 2026-07-16 | KRW 960,00 | +1,37 % | KRW 947,00 | KRW 981,00 | KRW 942,00 | 66,13K |
| 2026-07-15 | KRW 947,00 | -1,04 % | KRW 970,00 | KRW 987,00 | KRW 945,00 | 109,93K |
| 2026-07-14 | KRW 957,00 | +1,70 % | KRW 933,00 | KRW 963,00 | KRW 930,00 | 171,73K |
| 2026-07-13 | KRW 941,00 | -5,71 % | KRW 999,00 | KRW 1.009,00 | KRW 920,00 | 102,26K |
| 2026-07-10 | KRW 998,00 | +2,78 % | KRW 966,00 | KRW 1.010,00 | KRW 966,00 | 63,16K |
| 2026-07-09 | KRW 971,00 | -1,92 % | KRW 961,00 | KRW 996,00 | KRW 960,00 | 78,36K |
| 2026-07-08 | KRW 990,00 | -0,40 % | KRW 993,00 | KRW 1.013,00 | KRW 962,00 | 78,35K |
| 2026-07-07 | KRW 994,00 | -0,80 % | KRW 995,00 | KRW 1.019,00 | KRW 971,00 | 79,52K |
| 2026-07-06 | KRW 1.002,00 | +0,40 % | KRW 1.000,00 | KRW 1.037,00 | KRW 988,00 | 171,97K |
| 2026-07-03 | KRW 998,00 | +0,50 % | KRW 1.002,00 | KRW 1.012,00 | KRW 972,00 | 105,62K |
| 2026-07-02 | KRW 993,00 | -1,29 % | KRW 1.050,00 | KRW 1.050,00 | KRW 977,00 | 61,69K |
| 2026-07-01 | KRW 1.006,00 | -0,20 % | KRW 1.020,00 | KRW 1.050,00 | KRW 1.003,00 | 110,38K |
| 2026-06-30 | KRW 1.008,00 | 0,00 % | KRW 1.020,00 | KRW 1.020,00 | KRW 990,00 | 66,26K |
| 2026-06-29 | KRW 1.008,00 | +7,23 % | KRW 940,00 | KRW 1.025,00 | KRW 940,00 | 139,31K |
| 2026-06-26 | KRW 940,00 | -6,37 % | KRW 1.000,00 | KRW 1.004,00 | KRW 935,00 | 220,91K |
| 2026-06-25 | KRW 1.004,00 | -1,18 % | KRW 1.000,00 | KRW 1.039,00 | KRW 988,00 | 131,30K |
| 2026-06-24 | KRW 1.016,00 | +0,30 % | KRW 1.010,00 | KRW 1.046,00 | KRW 962,00 | 114,47K |
| 2026-06-23 | KRW 1.013,00 | -6,38 % | KRW 1.050,00 | KRW 1.083,00 | KRW 998,00 | 225,02K |
| 2026-06-22 | KRW 1.082,00 | +0,74 % | KRW 1.031,00 | KRW 1.168,00 | KRW 1.031,00 | 213,87K |
| 2026-06-19 | KRW 1.074,00 | -4,62 % | KRW 1.061,00 | KRW 1.120,00 | KRW 1.056,00 | 106,87K |
| 2026-06-18 | KRW 1.126,00 | -2,26 % | KRW 1.130,00 | KRW 1.144,00 | KRW 1.116,00 | 46,73K |
| 2026-06-17 | KRW 1.152,00 | +0,61 % | KRW 1.145,00 | KRW 1.157,00 | KRW 1.132,00 | 37,18K |
| 2026-06-16 | KRW 1.145,00 | +0,09 % | KRW 1.144,00 | KRW 1.157,00 | KRW 1.120,00 | 51,39K |
| 2026-06-15 | KRW 1.144,00 | +1,87 % | KRW 1.124,00 | KRW 1.152,00 | KRW 1.123,00 | 56,90K |
| 2026-06-12 | KRW 1.123,00 | +2,18 % | KRW 1.100,00 | KRW 1.143,00 | KRW 1.099,00 | 136,21K |
| 2026-06-11 | KRW 1.099,00 | +1,20 % | KRW 1.037,00 | KRW 1.099,00 | KRW 1.037,00 | 50,29K |
| 2026-06-10 | KRW 1.086,00 | -1,00 % | KRW 1.088,00 | KRW 1.127,00 | KRW 1.065,00 | 10 |
| 2026-06-09 | KRW 1.097,00 | +6,50 % | KRW 1.011,00 | KRW 1.104,00 | KRW 1.011,00 | 155,80K |
| 2026-06-08 | KRW 1.030,00 | -9,65 % | KRW 1.050,00 | KRW 1.122,00 | KRW 1.024,00 | 196,88K |
| 2026-06-05 | KRW 1.140,00 | -0,96 % | KRW 1.140,00 | KRW 1.168,00 | KRW 1.121,00 | 93,19K |
| 2026-06-04 | KRW 1.151,00 | -1,46 % | KRW 1.148,00 | KRW 1.189,00 | KRW 1.148,00 | 87,54K |
| 2026-06-02 | KRW 1.168,00 | -2,83 % | KRW 1.192,00 | KRW 1.201,00 | KRW 1.165,00 | 176,71K |
| 2026-06-01 | KRW 1.202,00 | +0,33 % | KRW 1.187,00 | KRW 1.222,00 | KRW 1.160,00 | 293,22K |
| 2026-05-29 | KRW 1.198,00 | -1,96 % | KRW 1.213,00 | KRW 1.239,00 | KRW 1.196,00 | 200,84K |
| 2026-05-28 | KRW 1.222,00 | -1,29 % | KRW 1.224,00 | KRW 1.247,00 | KRW 1.196,00 | 230,30K |
| 2026-05-27 | KRW 1.238,00 | -0,72 % | KRW 1.247,00 | KRW 1.247,00 | KRW 1.230,00 | 211,19K |
| 2026-05-26 | KRW 1.247,00 | -3,18 % | KRW 1.301,00 | KRW 1.305,00 | KRW 1.245,00 | 376,84K |
| 2026-05-22 | KRW 1.288,00 | +3,21 % | KRW 1.248,00 | KRW 1.289,00 | KRW 1.248,00 | 120,46K |
| 2026-05-21 | KRW 1.248,00 | 0,00 % | KRW 1.240,00 | KRW 1.299,00 | KRW 1.240,00 | 154,65K |