Biotoxtech Co., Ltd. 086040
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 2.275,00+10,00 (+0,44 %)
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 2.275,00 | +0,44 % | KRW 2.265,00 | KRW 2.280,00 | KRW 2.220,00 | 4,00K |
| 2026-10-01 | KRW 2.265,00 | -0,22 % | KRW 2.275,00 | KRW 2.275,00 | KRW 2.210,00 | 6,67K |
| 2026-09-30 | KRW 2.270,00 | +1,34 % | KRW 2.240,00 | KRW 2.300,00 | KRW 2.230,00 | 13,14K |
| 2026-09-29 | KRW 2.240,00 | -0,22 % | KRW 2.265,00 | KRW 2.270,00 | KRW 2.210,00 | 8,54K |
| 2026-09-28 | KRW 2.245,00 | +0,22 % | KRW 2.250,00 | KRW 2.290,00 | KRW 2.225,00 | 4,16K |
| 2026-09-23 | KRW 2.240,00 | -2,18 % | KRW 2.295,00 | KRW 2.310,00 | KRW 2.220,00 | 14,52K |
| 2026-09-22 | KRW 2.290,00 | 0,00 % | KRW 2.275,00 | KRW 2.300,00 | KRW 2.245,00 | 11,58K |
| 2026-09-21 | KRW 2.290,00 | +0,66 % | KRW 2.270,00 | KRW 2.310,00 | KRW 2.225,00 | 7,70K |
| 2026-09-18 | KRW 2.275,00 | -1,30 % | KRW 2.310,00 | KRW 2.325,00 | KRW 2.275,00 | 2,23K |
| 2026-09-17 | KRW 2.305,00 | +0,44 % | KRW 2.300,00 | KRW 2.310,00 | KRW 2.290,00 | 4,72K |
| 2026-09-16 | KRW 2.295,00 | -1,29 % | KRW 2.325,00 | KRW 2.330,00 | KRW 2.295,00 | 3,10K |
| 2026-09-15 | KRW 2.325,00 | -0,43 % | KRW 2.345,00 | KRW 2.350,00 | KRW 2.295,00 | 10,37K |
| 2026-09-14 | KRW 2.335,00 | +0,65 % | KRW 2.325,00 | KRW 2.340,00 | KRW 2.290,00 | 1,15K |
| 2026-09-11 | KRW 2.320,00 | +0,43 % | KRW 2.310,00 | KRW 2.335,00 | KRW 2.255,00 | 10,45K |
| 2026-09-10 | KRW 2.310,00 | -0,86 % | KRW 2.320,00 | KRW 2.330,00 | KRW 2.265,00 | 9,58K |
| 2026-09-09 | KRW 2.330,00 | -2,31 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.300,00 | 11,27K |
| 2026-09-08 | KRW 2.385,00 | 0,00 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.350,00 | 10,24K |
| 2026-09-07 | KRW 2.385,00 | -0,21 % | KRW 2.400,00 | KRW 2.410,00 | KRW 2.305,00 | 8,45K |
| 2026-09-04 | KRW 2.390,00 | -1,04 % | KRW 2.415,00 | KRW 2.440,00 | KRW 2.370,00 | 5,49K |
| 2026-09-03 | KRW 2.415,00 | -2,62 % | KRW 2.480,00 | KRW 2.485,00 | KRW 2.375,00 | 10,72K |
| 2026-09-02 | KRW 2.480,00 | -0,80 % | KRW 2.400,00 | KRW 2.550,00 | KRW 2.400,00 | 5,15K |
| 2026-09-01 | KRW 2.500,00 | 0,00 % | KRW 2.510,00 | KRW 2.575,00 | KRW 2.395,00 | 23,47K |
| 2026-08-31 | KRW 2.500,00 | 0,00 % | KRW 2.500,00 | KRW 2.515,00 | KRW 2.470,00 | 6,27K |
| 2026-08-28 | KRW 2.500,00 | +2,88 % | KRW 2.450,00 | KRW 2.525,00 | KRW 2.410,00 | 7,07K |
| 2026-08-27 | KRW 2.430,00 | -2,21 % | KRW 2.485,00 | KRW 2.530,00 | KRW 2.430,00 | 10,29K |
| 2026-08-26 | KRW 2.485,00 | +2,05 % | KRW 2.460,00 | KRW 2.510,00 | KRW 2.395,00 | 12,43K |
| 2026-08-25 | KRW 2.435,00 | +2,31 % | KRW 2.360,00 | KRW 2.435,00 | KRW 2.310,00 | 14,36K |
| 2026-08-24 | KRW 2.380,00 | +1,93 % | KRW 2.355,00 | KRW 2.395,00 | KRW 2.305,00 | 13,10K |
| 2026-08-21 | KRW 2.335,00 | +1,08 % | KRW 2.310,00 | KRW 2.370,00 | KRW 2.255,00 | 21,45K |
| 2026-08-20 | KRW 2.310,00 | +4,52 % | KRW 2.230,00 | KRW 2.320,00 | KRW 2.215,00 | 19,14K |
| 2026-08-19 | KRW 2.210,00 | -1,34 % | KRW 2.230,00 | KRW 2.330,00 | KRW 2.120,00 | 22,04K |
| 2026-08-18 | KRW 2.240,00 | -3,24 % | KRW 2.305,00 | KRW 2.305,00 | KRW 2.200,00 | 14,25K |
| 2026-08-14 | KRW 2.315,00 | +1,09 % | KRW 2.310,00 | KRW 2.325,00 | KRW 2.205,00 | 16,61K |
| 2026-08-13 | KRW 2.290,00 | -0,22 % | KRW 2.295,00 | KRW 2.315,00 | KRW 2.225,00 | 10,98K |
| 2026-08-12 | KRW 2.295,00 | +0,22 % | KRW 2.305,00 | KRW 2.315,00 | KRW 2.180,00 | 11,61K |
| 2026-08-11 | KRW 2.290,00 | +0,88 % | KRW 2.275,00 | KRW 2.310,00 | KRW 2.255,00 | 8,15K |
| 2026-08-10 | KRW 2.270,00 | +0,67 % | KRW 2.255,00 | KRW 2.270,00 | KRW 2.230,00 | 6,23K |
| 2026-08-07 | KRW 2.255,00 | -0,22 % | KRW 2.275,00 | KRW 2.285,00 | KRW 2.235,00 | 15,06K |
| 2026-08-06 | KRW 2.260,00 | 0,00 % | KRW 2.260,00 | KRW 2.290,00 | KRW 2.240,00 | 16,18K |
| 2026-08-05 | KRW 2.260,00 | +2,49 % | KRW 2.235,00 | KRW 2.305,00 | KRW 2.205,00 | 31,23K |
| 2026-08-04 | KRW 2.205,00 | +3,52 % | KRW 1.935,00 | KRW 2.260,00 | KRW 1.935,00 | 28,55K |
| 2026-08-03 | KRW 2.130,00 | +2,90 % | KRW 2.070,00 | KRW 2.135,00 | KRW 2.065,00 | 8,87K |
| 2026-07-31 | KRW 2.070,00 | -1,19 % | KRW 2.120,00 | KRW 2.130,00 | KRW 2.020,00 | 18,35K |
| 2026-07-30 | KRW 2.095,00 | +0,72 % | KRW 1.900,00 | KRW 2.100,00 | KRW 1.900,00 | 24,76K |
| 2026-07-29 | KRW 2.080,00 | -2,58 % | KRW 2.155,00 | KRW 2.195,00 | KRW 2.000,00 | 20,37K |
| 2026-07-28 | KRW 2.135,00 | -3,17 % | KRW 2.200,00 | KRW 2.210,00 | KRW 2.015,00 | 4,38K |
| 2026-07-27 | KRW 2.205,00 | +1,38 % | KRW 2.175,00 | KRW 2.210,00 | KRW 2.145,00 | 9,17K |
| 2026-07-24 | KRW 2.175,00 | 0,00 % | KRW 2.175,00 | KRW 2.180,00 | KRW 2.140,00 | 8,05K |
| 2026-07-23 | KRW 2.175,00 | +4,57 % | KRW 2.080,00 | KRW 2.180,00 | KRW 2.040,00 | 18,47K |
| 2026-07-22 | KRW 2.080,00 | +0,97 % | KRW 2.095,00 | KRW 2.145,00 | KRW 2.060,00 | 3,91K |
| 2026-07-21 | KRW 2.060,00 | +2,49 % | KRW 1.904,00 | KRW 2.090,00 | KRW 1.904,00 | 13,32K |
| 2026-07-20 | KRW 2.010,00 | -3,60 % | KRW 2.085,00 | KRW 2.090,00 | KRW 1.997,00 | 5,07K |
| 2026-07-16 | KRW 2.085,00 | -0,24 % | KRW 2.060,00 | KRW 2.090,00 | KRW 2.010,00 | 2,96K |
| 2026-07-15 | KRW 2.090,00 | +5,03 % | KRW 1.990,00 | KRW 2.120,00 | KRW 1.990,00 | 8,47K |
| 2026-07-14 | KRW 1.990,00 | -0,40 % | KRW 1.999,00 | KRW 2.020,00 | KRW 1.940,00 | 55,16K |
| 2026-07-13 | KRW 1.998,00 | -3,01 % | KRW 2.090,00 | KRW 2.100,00 | KRW 1.988,00 | 22,49K |
| 2026-07-10 | KRW 2.060,00 | -0,96 % | KRW 2.100,00 | KRW 2.140,00 | KRW 2.040,00 | 9,78K |
| 2026-07-09 | KRW 2.080,00 | -6,52 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.050,00 | 17,37K |
| 2026-07-08 | KRW 2.225,00 | +1,14 % | KRW 2.180,00 | KRW 2.280,00 | KRW 2.150,00 | 11,76K |
| 2026-07-07 | KRW 2.200,00 | 0,00 % | KRW 2.200,00 | KRW 2.240,00 | KRW 2.110,00 | 14,10K |
| 2026-07-06 | KRW 2.200,00 | +0,46 % | KRW 2.100,00 | KRW 2.220,00 | KRW 2.100,00 | 12,92K |
| 2026-07-03 | KRW 2.190,00 | +6,83 % | KRW 2.070,00 | KRW 2.215,00 | KRW 2.000,00 | 40,28K |
| 2026-07-02 | KRW 2.050,00 | -5,53 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.020,00 | 16,67K |
| 2026-07-01 | KRW 2.170,00 | +1,17 % | KRW 2.150,00 | KRW 2.250,00 | KRW 2.120,00 | 7,89K |
| 2026-06-30 | KRW 2.145,00 | +1,18 % | KRW 2.125,00 | KRW 2.180,00 | KRW 2.100,00 | 12,95K |
| 2026-06-29 | KRW 2.120,00 | +6,91 % | KRW 1.983,00 | KRW 2.135,00 | KRW 1.961,00 | 23,19K |
| 2026-06-26 | KRW 1.983,00 | -1,34 % | KRW 1.993,00 | KRW 2.020,00 | KRW 1.896,00 | 54,29K |
| 2026-06-25 | KRW 2.010,00 | -4,29 % | KRW 2.115,00 | KRW 2.160,00 | KRW 2.010,00 | 21,54K |
| 2026-06-24 | KRW 2.100,00 | -0,47 % | KRW 2.150,00 | KRW 2.210,00 | KRW 2.015,00 | 58,02K |
| 2026-06-23 | KRW 2.110,00 | -7,25 % | KRW 2.260,00 | KRW 2.280,00 | KRW 2.080,00 | 32,40K |
| 2026-06-22 | KRW 2.275,00 | +2,71 % | KRW 2.210,00 | KRW 2.290,00 | KRW 2.210,00 | 19,39K |
| 2026-06-19 | KRW 2.215,00 | -9,41 % | KRW 2.385,00 | KRW 2.445,00 | KRW 2.215,00 | 47,22K |
| 2026-06-18 | KRW 2.445,00 | +2,09 % | KRW 2.400,00 | KRW 2.450,00 | KRW 2.380,00 | 20,87K |
| 2026-06-17 | KRW 2.395,00 | +0,21 % | KRW 2.390,00 | KRW 2.495,00 | KRW 2.340,00 | 28,55K |
| 2026-06-16 | KRW 2.390,00 | 0,00 % | KRW 2.390,00 | KRW 2.405,00 | KRW 2.380,00 | 11,68K |
| 2026-06-15 | KRW 2.390,00 | +0,21 % | KRW 2.390,00 | KRW 2.460,00 | KRW 2.365,00 | 13,29K |
| 2026-06-12 | KRW 2.385,00 | +1,71 % | KRW 2.360,00 | KRW 2.420,00 | KRW 2.335,00 | 17,94K |
| 2026-06-11 | KRW 2.345,00 | -2,29 % | KRW 2.270,00 | KRW 2.380,00 | KRW 2.265,00 | 23,12K |
| 2026-06-10 | KRW 2.400,00 | -2,24 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.355,00 | 12,37K |
| 2026-06-09 | KRW 2.455,00 | +3,15 % | KRW 2.365,00 | KRW 2.490,00 | KRW 2.365,00 | 17,19K |
| 2026-06-08 | KRW 2.380,00 | -3,64 % | KRW 2.450,00 | KRW 2.950,00 | KRW 2.350,00 | 201,65K |
| 2026-06-05 | KRW 2.470,00 | -4,45 % | KRW 2.600,00 | KRW 2.605,00 | KRW 2.450,00 | 37,75K |
| 2026-06-04 | KRW 2.585,00 | +2,99 % | KRW 2.520,00 | KRW 2.620,00 | KRW 2.465,00 | 36,64K |
| 2026-06-02 | KRW 2.510,00 | -0,59 % | KRW 2.575,00 | KRW 2.575,00 | KRW 2.435,00 | 33,23K |
| 2026-06-01 | KRW 2.525,00 | -3,99 % | KRW 2.630,00 | KRW 2.635,00 | KRW 2.500,00 | 50,72K |
| 2026-05-29 | KRW 2.630,00 | -4,19 % | KRW 2.745,00 | KRW 2.770,00 | KRW 2.630,00 | 31,34K |
| 2026-05-28 | KRW 2.745,00 | +0,55 % | KRW 2.745,00 | KRW 2.770,00 | KRW 2.655,00 | 83,46K |
| 2026-05-27 | KRW 2.730,00 | -6,19 % | KRW 2.910,00 | KRW 2.925,00 | KRW 2.715,00 | 74,40K |
| 2026-05-26 | KRW 2.910,00 | -5,98 % | KRW 3.095,00 | KRW 3.105,00 | KRW 2.905,00 | 67,12K |
| 2026-05-22 | KRW 3.095,00 | +4,74 % | KRW 2.960,00 | KRW 3.120,00 | KRW 2.960,00 | 20,84K |