Gene Bio Tech Co., Ltd. 086060
KRX · Südkorea · Gesundheitstechnologie
KRW 4.995,00+55,00 (+1,11 %)
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 4.995,00 | +1,11 % | KRW 4.940,00 | KRW 5.040,00 | KRW 4.800,00 | 21,54K |
| 2026-10-01 | KRW 4.940,00 | +1,33 % | KRW 4.815,00 | KRW 4.970,00 | KRW 4.750,00 | 12,53K |
| 2026-09-30 | KRW 4.875,00 | +0,10 % | KRW 4.870,00 | KRW 4.905,00 | KRW 4.705,00 | 12,53K |
| 2026-09-29 | KRW 4.870,00 | +2,42 % | KRW 4.805,00 | KRW 4.950,00 | KRW 4.665,00 | 17,80K |
| 2026-09-28 | KRW 4.755,00 | -0,21 % | KRW 4.800,00 | KRW 4.815,00 | KRW 4.755,00 | 6,53K |
| 2026-09-23 | KRW 4.765,00 | -0,31 % | KRW 4.880,00 | KRW 5.050,00 | KRW 4.755,00 | 11,16K |
| 2026-09-22 | KRW 4.780,00 | -1,04 % | KRW 4.755,00 | KRW 4.890,00 | KRW 4.730,00 | 11,81K |
| 2026-09-21 | KRW 4.830,00 | +1,90 % | KRW 4.740,00 | KRW 4.935,00 | KRW 4.665,00 | 15,38K |
| 2026-09-18 | KRW 4.740,00 | -1,66 % | KRW 4.870,00 | KRW 4.870,00 | KRW 4.725,00 | 9,25K |
| 2026-09-17 | KRW 4.820,00 | +3,10 % | KRW 4.695,00 | KRW 4.840,00 | KRW 4.620,00 | 16,47K |
| 2026-09-16 | KRW 4.675,00 | -2,30 % | KRW 4.830,00 | KRW 4.830,00 | KRW 4.660,00 | 6,09K |
| 2026-09-15 | KRW 4.785,00 | +2,24 % | KRW 4.680,00 | KRW 4.785,00 | KRW 4.610,00 | 7,23K |
| 2026-09-14 | KRW 4.680,00 | -3,01 % | KRW 4.875,00 | KRW 4.875,00 | KRW 4.655,00 | 13,22K |
| 2026-09-11 | KRW 4.825,00 | 0,00 % | KRW 4.790,00 | KRW 4.870,00 | KRW 4.715,00 | 7,85K |
| 2026-09-10 | KRW 4.825,00 | +1,15 % | KRW 4.770,00 | KRW 4.845,00 | KRW 4.715,00 | 17,67K |
| 2026-09-09 | KRW 4.770,00 | +0,21 % | KRW 4.725,00 | KRW 4.950,00 | KRW 4.725,00 | 13,67K |
| 2026-09-08 | KRW 4.760,00 | -2,66 % | KRW 4.890,00 | KRW 4.925,00 | KRW 4.760,00 | 14,91K |
| 2026-09-07 | KRW 4.890,00 | +0,51 % | KRW 4.865,00 | KRW 4.900,00 | KRW 4.745,00 | 13,03K |
| 2026-09-04 | KRW 4.865,00 | -0,31 % | KRW 4.885,00 | KRW 4.910,00 | KRW 4.790,00 | 6,29K |
| 2026-09-03 | KRW 4.880,00 | +4,39 % | KRW 4.650,00 | KRW 5.080,00 | KRW 4.595,00 | 22,14K |
| 2026-09-02 | KRW 4.675,00 | -0,74 % | KRW 4.710,00 | KRW 4.745,00 | KRW 4.660,00 | 14,31K |
| 2026-09-01 | KRW 4.710,00 | +0,64 % | KRW 4.680,00 | KRW 4.725,00 | KRW 4.660,00 | 14,33K |
| 2026-08-31 | KRW 4.680,00 | -1,37 % | KRW 4.745,00 | KRW 4.750,00 | KRW 4.670,00 | 13,48K |
| 2026-08-28 | KRW 4.745,00 | +0,53 % | KRW 4.735,00 | KRW 4.750,00 | KRW 4.665,00 | 13,51K |
| 2026-08-27 | KRW 4.720,00 | +0,85 % | KRW 4.625,00 | KRW 4.725,00 | KRW 4.625,00 | 14,64K |
| 2026-08-26 | KRW 4.680,00 | -0,95 % | KRW 4.655,00 | KRW 4.730,00 | KRW 4.655,00 | 14,08K |
| 2026-08-25 | KRW 4.725,00 | +0,53 % | KRW 4.650,00 | KRW 4.730,00 | KRW 4.570,00 | 6,50K |
| 2026-08-24 | KRW 4.700,00 | +0,75 % | KRW 4.620,00 | KRW 4.850,00 | KRW 4.565,00 | 15,62K |
| 2026-08-21 | KRW 4.665,00 | +0,32 % | KRW 4.510,00 | KRW 4.730,00 | KRW 4.400,00 | 34,94K |
| 2026-08-20 | KRW 4.650,00 | +1,09 % | KRW 4.720,00 | KRW 4.740,00 | KRW 4.550,00 | 14,62K |
| 2026-08-19 | KRW 4.600,00 | -2,54 % | KRW 4.660,00 | KRW 4.710,00 | KRW 4.575,00 | 20,76K |
| 2026-08-18 | KRW 4.720,00 | +0,43 % | KRW 4.655,00 | KRW 4.810,00 | KRW 4.565,00 | 25,95K |
| 2026-08-14 | KRW 4.700,00 | +0,64 % | KRW 4.600,00 | KRW 4.700,00 | KRW 4.500,00 | 16,53K |
| 2026-08-13 | KRW 4.670,00 | -0,95 % | KRW 4.700,00 | KRW 4.715,00 | KRW 4.550,00 | 22,80K |
| 2026-08-12 | KRW 4.715,00 | -2,48 % | KRW 4.835,00 | KRW 4.835,00 | KRW 4.685,00 | 25,80K |
| 2026-08-11 | KRW 4.835,00 | -0,10 % | KRW 4.820,00 | KRW 4.840,00 | KRW 4.685,00 | 28,66K |
| 2026-08-10 | KRW 4.840,00 | +0,10 % | KRW 4.835,00 | KRW 4.885,00 | KRW 4.735,00 | 11,08K |
| 2026-08-07 | KRW 4.835,00 | +0,21 % | KRW 4.690,00 | KRW 4.835,00 | KRW 4.690,00 | 14,82K |
| 2026-08-06 | KRW 4.825,00 | +1,37 % | KRW 4.750,00 | KRW 4.850,00 | KRW 4.695,00 | 15,11K |
| 2026-08-05 | KRW 4.760,00 | -0,63 % | KRW 4.790,00 | KRW 4.895,00 | KRW 4.545,00 | 57,03K |
| 2026-08-04 | KRW 4.790,00 | -2,15 % | KRW 4.760,00 | KRW 5.010,00 | KRW 4.760,00 | 13,84K |
| 2026-08-03 | KRW 4.895,00 | -1,11 % | KRW 5.000,00 | KRW 5.030,00 | KRW 4.750,00 | 20,23K |
| 2026-07-31 | KRW 4.950,00 | +1,64 % | KRW 4.920,00 | KRW 5.020,00 | KRW 4.710,00 | 21,19K |
| 2026-07-30 | KRW 4.870,00 | +0,41 % | KRW 4.800,00 | KRW 5.020,00 | KRW 4.780,00 | 12,59K |
| 2026-07-29 | KRW 4.850,00 | -4,15 % | KRW 5.070,00 | KRW 5.070,00 | KRW 4.725,00 | 33,47K |
| 2026-07-28 | KRW 5.060,00 | +0,20 % | KRW 5.050,00 | KRW 5.100,00 | KRW 4.910,00 | 41,85K |
| 2026-07-27 | KRW 5.050,00 | -1,94 % | KRW 5.150,00 | KRW 5.180,00 | KRW 5.050,00 | 14,91K |
| 2026-07-24 | KRW 5.150,00 | -0,19 % | KRW 5.200,00 | KRW 5.200,00 | KRW 5.010,00 | 22,66K |
| 2026-07-23 | KRW 5.160,00 | 0,00 % | KRW 5.160,00 | KRW 5.260,00 | KRW 5.100,00 | 21,20K |
| 2026-07-22 | KRW 5.160,00 | +0,19 % | KRW 5.150,00 | KRW 5.190,00 | KRW 5.000,00 | 19,77K |
| 2026-07-21 | KRW 5.150,00 | +0,78 % | KRW 5.110,00 | KRW 5.200,00 | KRW 4.945,00 | 27,59K |
| 2026-07-20 | KRW 5.110,00 | +0,20 % | KRW 5.050,00 | KRW 5.160,00 | KRW 4.925,00 | 17,77K |
| 2026-07-16 | KRW 5.100,00 | +0,79 % | KRW 5.060,00 | KRW 5.110,00 | KRW 4.975,00 | 27,25K |
| 2026-07-15 | KRW 5.060,00 | +0,40 % | KRW 5.050,00 | KRW 5.180,00 | KRW 5.000,00 | 55,47K |
| 2026-07-14 | KRW 5.040,00 | +9,68 % | KRW 4.595,00 | KRW 5.050,00 | KRW 4.500,00 | 125,62K |
| 2026-07-13 | KRW 4.595,00 | -0,54 % | KRW 4.620,00 | KRW 4.685,00 | KRW 4.480,00 | 28,59K |
| 2026-07-10 | KRW 4.620,00 | +1,54 % | KRW 4.525,00 | KRW 4.680,00 | KRW 4.465,00 | 32,56K |
| 2026-07-09 | KRW 4.550,00 | +0,66 % | KRW 4.405,00 | KRW 4.630,00 | KRW 4.405,00 | 38,51K |
| 2026-07-08 | KRW 4.520,00 | +0,11 % | KRW 4.415,00 | KRW 4.525,00 | KRW 4.295,00 | 29,58K |
| 2026-07-07 | KRW 4.515,00 | +1,69 % | KRW 4.400,00 | KRW 4.595,00 | KRW 4.355,00 | 30,69K |
| 2026-07-06 | KRW 4.440,00 | +2,54 % | KRW 4.295,00 | KRW 4.440,00 | KRW 4.205,00 | 24,83K |
| 2026-07-03 | KRW 4.330,00 | +1,29 % | KRW 4.285,00 | KRW 4.330,00 | KRW 4.105,00 | 17,88K |
| 2026-07-02 | KRW 4.275,00 | -2,40 % | KRW 4.370,00 | KRW 4.370,00 | KRW 4.210,00 | 15,00K |
| 2026-07-01 | KRW 4.380,00 | -0,23 % | KRW 4.355,00 | KRW 4.410,00 | KRW 4.320,00 | 10,70K |
| 2026-06-30 | KRW 4.390,00 | +2,21 % | KRW 4.390,00 | KRW 4.420,00 | KRW 4.160,00 | 11,56K |
| 2026-06-29 | KRW 4.295,00 | +2,75 % | KRW 4.220,00 | KRW 4.345,00 | KRW 4.150,00 | 6,84K |
| 2026-06-26 | KRW 4.180,00 | -5,86 % | KRW 4.475,00 | KRW 4.485,00 | KRW 4.180,00 | 38,65K |
| 2026-06-25 | KRW 4.440,00 | +1,72 % | KRW 4.395,00 | KRW 4.445,00 | KRW 4.305,00 | 17,03K |
| 2026-06-24 | KRW 4.365,00 | +0,46 % | KRW 4.260,00 | KRW 4.465,00 | KRW 4.255,00 | 29,89K |
| 2026-06-23 | KRW 4.345,00 | -0,11 % | KRW 4.350,00 | KRW 4.525,00 | KRW 4.300,00 | 41,39K |
| 2026-06-22 | KRW 4.350,00 | -2,25 % | KRW 4.415,00 | KRW 4.670,00 | KRW 4.240,00 | 62,58K |
| 2026-06-19 | KRW 4.450,00 | +3,61 % | KRW 4.295,00 | KRW 4.660,00 | KRW 4.170,00 | 153,09K |
| 2026-06-18 | KRW 4.295,00 | +9,43 % | KRW 3.905,00 | KRW 4.430,00 | KRW 3.905,00 | 105,87K |
| 2026-06-17 | KRW 3.925,00 | -1,01 % | KRW 3.980,00 | KRW 4.020,00 | KRW 3.905,00 | 20,68K |
| 2026-06-16 | KRW 3.965,00 | +1,80 % | KRW 3.875,00 | KRW 3.990,00 | KRW 3.835,00 | 30,78K |
| 2026-06-15 | KRW 3.895,00 | +0,13 % | KRW 4.035,00 | KRW 4.035,00 | KRW 3.890,00 | 22,58K |
| 2026-06-12 | KRW 3.890,00 | -0,13 % | KRW 3.985,00 | KRW 4.040,00 | KRW 3.890,00 | 19,27K |
| 2026-06-11 | KRW 3.895,00 | 0,00 % | KRW 3.805,00 | KRW 4.050,00 | KRW 3.770,00 | 29,16K |
| 2026-06-10 | KRW 3.895,00 | -4,06 % | KRW 4.055,00 | KRW 4.055,00 | KRW 3.880,00 | 178 |
| 2026-06-09 | KRW 4.060,00 | +4,77 % | KRW 3.710,00 | KRW 4.090,00 | KRW 3.710,00 | 26,12K |
| 2026-06-08 | KRW 3.875,00 | +2,11 % | KRW 3.610,00 | KRW 3.920,00 | KRW 3.525,00 | 66,27K |
| 2026-06-05 | KRW 3.795,00 | -1,81 % | KRW 3.865,00 | KRW 3.910,00 | KRW 3.755,00 | 43,08K |
| 2026-06-04 | KRW 3.865,00 | +2,52 % | KRW 3.770,00 | KRW 3.935,00 | KRW 3.700,00 | 37,97K |
| 2026-06-02 | KRW 3.770,00 | +1,07 % | KRW 3.735,00 | KRW 3.810,00 | KRW 3.615,00 | 22,74K |
| 2026-06-01 | KRW 3.730,00 | -4,97 % | KRW 3.885,00 | KRW 3.885,00 | KRW 3.710,00 | 48,94K |
| 2026-05-29 | KRW 3.925,00 | -4,15 % | KRW 4.145,00 | KRW 4.145,00 | KRW 3.815,00 | 51,34K |
| 2026-05-28 | KRW 4.095,00 | +2,76 % | KRW 4.020,00 | KRW 4.135,00 | KRW 3.900,00 | 32,84K |
| 2026-05-27 | KRW 3.985,00 | -1,24 % | KRW 4.025,00 | KRW 4.080,00 | KRW 3.900,00 | 33,83K |
| 2026-05-26 | KRW 4.035,00 | -2,06 % | KRW 4.120,00 | KRW 4.140,00 | KRW 4.015,00 | 36,82K |
| 2026-05-22 | KRW 4.120,00 | +1,23 % | KRW 4.050,00 | KRW 4.175,00 | KRW 4.040,00 | 17,08K |