Bio Solution Co., Ltd. 086820
KRX · Südkorea · Gesundheitstechnologie
KRW 6.700,00-190,00 (-2,76 %)
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 6.700,00 | -2,76 % | KRW 6.900,00 | KRW 6.990,00 | KRW 6.560,00 | 64,19K |
| 2026-10-01 | KRW 6.890,00 | +2,07 % | KRW 6.750,00 | KRW 6.890,00 | KRW 6.500,00 | 37,47K |
| 2026-09-30 | KRW 6.750,00 | +2,43 % | KRW 6.500,00 | KRW 6.910,00 | KRW 6.410,00 | 60,58K |
| 2026-09-29 | KRW 6.590,00 | -2,95 % | KRW 6.790,00 | KRW 6.800,00 | KRW 6.430,00 | 52,29K |
| 2026-09-28 | KRW 6.790,00 | +6,26 % | KRW 6.340,00 | KRW 6.970,00 | KRW 6.270,00 | 145,14K |
| 2026-09-23 | KRW 6.390,00 | -0,93 % | KRW 6.460,00 | KRW 6.460,00 | KRW 6.210,00 | 56,10K |
| 2026-09-22 | KRW 6.450,00 | +1,57 % | KRW 6.380,00 | KRW 6.790,00 | KRW 6.290,00 | 80,61K |
| 2026-09-21 | KRW 6.350,00 | -1,85 % | KRW 6.470,00 | KRW 6.610,00 | KRW 6.240,00 | 30,57K |
| 2026-09-18 | KRW 6.470,00 | 0,00 % | KRW 6.440,00 | KRW 6.560,00 | KRW 6.300,00 | 55,15K |
| 2026-09-17 | KRW 6.470,00 | -1,97 % | KRW 6.600,00 | KRW 6.720,00 | KRW 6.310,00 | 35,33K |
| 2026-09-16 | KRW 6.600,00 | +2,33 % | KRW 6.610,00 | KRW 6.610,00 | KRW 6.400,00 | 52,32K |
| 2026-09-15 | KRW 6.450,00 | +0,78 % | KRW 6.400,00 | KRW 6.580,00 | KRW 6.300,00 | 45,19K |
| 2026-09-14 | KRW 6.400,00 | -2,59 % | KRW 6.500,00 | KRW 6.680,00 | KRW 6.300,00 | 18,76K |
| 2026-09-11 | KRW 6.570,00 | -0,45 % | KRW 6.590,00 | KRW 6.680,00 | KRW 6.390,00 | 31,88K |
| 2026-09-10 | KRW 6.600,00 | +0,61 % | KRW 6.750,00 | KRW 6.750,00 | KRW 6.390,00 | 40,72K |
| 2026-09-09 | KRW 6.560,00 | +2,50 % | KRW 6.430,00 | KRW 6.790,00 | KRW 6.350,00 | 65,30K |
| 2026-09-08 | KRW 6.400,00 | 0,00 % | KRW 6.400,00 | KRW 6.650,00 | KRW 6.210,00 | 47,67K |
| 2026-09-07 | KRW 6.400,00 | +4,40 % | KRW 6.270,00 | KRW 6.490,00 | KRW 6.100,00 | 63,33K |
| 2026-09-04 | KRW 6.130,00 | +0,82 % | KRW 6.460,00 | KRW 6.460,00 | KRW 5.950,00 | 38,80K |
| 2026-09-03 | KRW 6.080,00 | -2,41 % | KRW 6.410,00 | KRW 6.460,00 | KRW 5.960,00 | 46,64K |
| 2026-09-02 | KRW 6.230,00 | -4,01 % | KRW 6.400,00 | KRW 6.570,00 | KRW 6.100,00 | 65,10K |
| 2026-09-01 | KRW 6.490,00 | -2,70 % | KRW 6.640,00 | KRW 6.840,00 | KRW 6.370,00 | 63,17K |
| 2026-08-31 | KRW 6.670,00 | -0,89 % | KRW 6.740,00 | KRW 6.870,00 | KRW 6.300,00 | 123,02K |
| 2026-08-28 | KRW 6.730,00 | -1,17 % | KRW 6.810,00 | KRW 7.010,00 | KRW 6.650,00 | 36,98K |
| 2026-08-27 | KRW 6.810,00 | -2,85 % | KRW 7.110,00 | KRW 7.180,00 | KRW 6.730,00 | 63,73K |
| 2026-08-26 | KRW 7.010,00 | -3,97 % | KRW 7.300,00 | KRW 7.470,00 | KRW 6.730,00 | 79,76K |
| 2026-08-25 | KRW 7.300,00 | +2,53 % | KRW 7.060,00 | KRW 7.560,00 | KRW 6.930,00 | 134,75K |
| 2026-08-24 | KRW 7.120,00 | +5,79 % | KRW 6.790,00 | KRW 7.130,00 | KRW 6.730,00 | 86,24K |
| 2026-08-21 | KRW 6.730,00 | -3,44 % | KRW 6.910,00 | KRW 6.920,00 | KRW 6.610,00 | 54,92K |
| 2026-08-20 | KRW 6.970,00 | +4,65 % | KRW 6.840,00 | KRW 7.030,00 | KRW 6.760,00 | 80,22K |
| 2026-08-19 | KRW 6.660,00 | -8,14 % | KRW 7.100,00 | KRW 7.240,00 | KRW 6.620,00 | 203,60K |
| 2026-08-18 | KRW 7.250,00 | +8,70 % | KRW 6.720,00 | KRW 7.960,00 | KRW 6.700,00 | 365,39K |
| 2026-08-14 | KRW 6.670,00 | +10,98 % | KRW 6.030,00 | KRW 7.190,00 | KRW 6.030,00 | 356,47K |
| 2026-08-13 | KRW 6.010,00 | -3,84 % | KRW 6.320,00 | KRW 6.330,00 | KRW 5.980,00 | 107,00K |
| 2026-08-12 | KRW 6.250,00 | +0,81 % | KRW 6.340,00 | KRW 6.340,00 | KRW 6.040,00 | 32,72K |
| 2026-08-11 | KRW 6.200,00 | -1,12 % | KRW 6.270,00 | KRW 6.480,00 | KRW 6.100,00 | 63,59K |
| 2026-08-10 | KRW 6.270,00 | +5,03 % | KRW 6.080,00 | KRW 6.350,00 | KRW 5.930,00 | 93,74K |
| 2026-08-07 | KRW 5.970,00 | +0,51 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.730,00 | 55,98K |
| 2026-08-06 | KRW 5.940,00 | -1,82 % | KRW 6.060,00 | KRW 6.110,00 | KRW 5.680,00 | 74,90K |
| 2026-08-05 | KRW 6.050,00 | +0,17 % | KRW 6.150,00 | KRW 6.190,00 | KRW 5.990,00 | 43,55K |
| 2026-08-04 | KRW 6.040,00 | +3,78 % | KRW 5.780,00 | KRW 6.150,00 | KRW 5.780,00 | 53,59K |
| 2026-08-03 | KRW 5.820,00 | -0,17 % | KRW 5.830,00 | KRW 6.070,00 | KRW 5.650,00 | 39,25K |
| 2026-07-31 | KRW 5.830,00 | +1,75 % | KRW 5.810,00 | KRW 5.930,00 | KRW 5.530,00 | 178,69K |
| 2026-07-30 | KRW 5.730,00 | -3,37 % | KRW 5.930,00 | KRW 6.070,00 | KRW 5.480,00 | 66,33K |
| 2026-07-29 | KRW 5.930,00 | -4,35 % | KRW 6.290,00 | KRW 6.290,00 | KRW 5.670,00 | 81,34K |
| 2026-07-28 | KRW 6.200,00 | -2,82 % | KRW 6.400,00 | KRW 6.580,00 | KRW 6.020,00 | 57,96K |
| 2026-07-27 | KRW 6.380,00 | +3,74 % | KRW 6.090,00 | KRW 6.730,00 | KRW 6.090,00 | 82,29K |
| 2026-07-24 | KRW 6.150,00 | +2,16 % | KRW 6.050,00 | KRW 6.550,00 | KRW 5.980,00 | 70,17K |
| 2026-07-23 | KRW 6.020,00 | +3,44 % | KRW 5.940,00 | KRW 6.120,00 | KRW 5.650,00 | 77,13K |
| 2026-07-22 | KRW 5.820,00 | -0,17 % | KRW 5.830,00 | KRW 6.080,00 | KRW 5.760,00 | 60,63K |
| 2026-07-21 | KRW 5.830,00 | +3,55 % | KRW 5.500,00 | KRW 5.880,00 | KRW 5.450,00 | 56,51K |
| 2026-07-20 | KRW 5.630,00 | -4,58 % | KRW 5.900,00 | KRW 6.000,00 | KRW 5.520,00 | 54,25K |
| 2026-07-16 | KRW 5.900,00 | -0,84 % | KRW 5.900,00 | KRW 5.950,00 | KRW 5.750,00 | 28,51K |
| 2026-07-15 | KRW 5.950,00 | +1,54 % | KRW 5.990,00 | KRW 6.030,00 | KRW 5.800,00 | 89,13K |
| 2026-07-14 | KRW 5.860,00 | +4,46 % | KRW 5.760,00 | KRW 5.950,00 | KRW 5.500,00 | 140,08K |
| 2026-07-13 | KRW 5.610,00 | -0,18 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.400,00 | 94,32K |
| 2026-07-10 | KRW 5.620,00 | 0,00 % | KRW 5.550,00 | KRW 5.950,00 | KRW 5.240,00 | 45,36K |
| 2026-07-09 | KRW 5.620,00 | +2,00 % | KRW 5.460,00 | KRW 5.720,00 | KRW 5.300,00 | 75,46K |
| 2026-07-08 | KRW 5.510,00 | -3,50 % | KRW 5.560,00 | KRW 6.000,00 | KRW 5.360,00 | 78,12K |
| 2026-07-07 | KRW 5.710,00 | -3,38 % | KRW 6.000,00 | KRW 6.140,00 | KRW 5.600,00 | 108,11K |
| 2026-07-06 | KRW 5.910,00 | 0,00 % | KRW 6.010,00 | KRW 6.100,00 | KRW 5.800,00 | 44,09K |
| 2026-07-03 | KRW 5.910,00 | -2,48 % | KRW 6.170,00 | KRW 6.170,00 | KRW 5.580,00 | 95,01K |
| 2026-07-02 | KRW 6.060,00 | -0,66 % | KRW 6.100,00 | KRW 6.370,00 | KRW 5.920,00 | 61,57K |
| 2026-07-01 | KRW 6.100,00 | -3,17 % | KRW 6.400,00 | KRW 6.500,00 | KRW 6.070,00 | 40,87K |
| 2026-06-30 | KRW 6.300,00 | -2,02 % | KRW 6.430,00 | KRW 6.550,00 | KRW 6.070,00 | 44,75K |
| 2026-06-29 | KRW 6.430,00 | +8,98 % | KRW 6.190,00 | KRW 6.700,00 | KRW 5.960,00 | 127,91K |
| 2026-06-26 | KRW 5.900,00 | -1,67 % | KRW 6.000,00 | KRW 6.110,00 | KRW 5.720,00 | 117,43K |
| 2026-06-25 | KRW 6.000,00 | 0,00 % | KRW 5.990,00 | KRW 6.650,00 | KRW 5.950,00 | 167,92K |
| 2026-06-24 | KRW 6.000,00 | +0,17 % | KRW 6.050,00 | KRW 6.140,00 | KRW 5.700,00 | 117,80K |
| 2026-06-23 | KRW 5.990,00 | -3,70 % | KRW 6.220,00 | KRW 6.480,00 | KRW 5.840,00 | 79,60K |
| 2026-06-22 | KRW 6.220,00 | -4,45 % | KRW 6.510,00 | KRW 6.750,00 | KRW 5.880,00 | 137,19K |
| 2026-06-19 | KRW 6.510,00 | -3,84 % | KRW 6.700,00 | KRW 6.850,00 | KRW 6.360,00 | 102,14K |
| 2026-06-18 | KRW 6.770,00 | -2,87 % | KRW 7.050,00 | KRW 7.050,00 | KRW 6.690,00 | 93,97K |
| 2026-06-17 | KRW 6.970,00 | +1,31 % | KRW 6.850,00 | KRW 7.070,00 | KRW 6.680,00 | 94,40K |
| 2026-06-16 | KRW 6.880,00 | -0,58 % | KRW 6.930,00 | KRW 7.130,00 | KRW 6.710,00 | 161,58K |
| 2026-06-15 | KRW 6.920,00 | -2,54 % | KRW 7.100,00 | KRW 7.160,00 | KRW 6.800,00 | 86,15K |
| 2026-06-12 | KRW 7.100,00 | 0,00 % | KRW 7.200,00 | KRW 7.390,00 | KRW 6.980,00 | 102,88K |
| 2026-06-11 | KRW 7.100,00 | +1,14 % | KRW 7.100,00 | KRW 7.680,00 | KRW 6.750,00 | 151,63K |
| 2026-06-10 | KRW 7.020,00 | +2,33 % | KRW 6.860,00 | KRW 7.190,00 | KRW 6.560,00 | 50 |
| 2026-06-09 | KRW 6.860,00 | +4,41 % | KRW 6.570,00 | KRW 7.000,00 | KRW 6.520,00 | 65,58K |
| 2026-06-08 | KRW 6.570,00 | -6,01 % | KRW 6.510,00 | KRW 6.970,00 | KRW 6.510,00 | 135,42K |
| 2026-06-05 | KRW 6.990,00 | -2,51 % | KRW 7.300,00 | KRW 7.330,00 | KRW 6.830,00 | 90,84K |
| 2026-06-04 | KRW 7.170,00 | +1,27 % | KRW 6.690,00 | KRW 7.400,00 | KRW 6.650,00 | 118,75K |
| 2026-06-02 | KRW 7.080,00 | +2,16 % | KRW 6.930,00 | KRW 7.700,00 | KRW 6.310,00 | 356,09K |
| 2026-06-01 | KRW 6.930,00 | -12,61 % | KRW 7.930,00 | KRW 7.930,00 | KRW 6.550,00 | 546,38K |
| 2026-05-29 | KRW 7.930,00 | -1,49 % | KRW 8.400,00 | KRW 8.900,00 | KRW 7.560,00 | 352,14K |
| 2026-05-28 | KRW 8.050,00 | -1,83 % | KRW 8.220,00 | KRW 8.280,00 | KRW 7.780,00 | 195,32K |
| 2026-05-27 | KRW 8.200,00 | -0,85 % | KRW 8.050,00 | KRW 8.550,00 | KRW 7.920,00 | 221,46K |
| 2026-05-26 | KRW 8.270,00 | -1,78 % | KRW 8.540,00 | KRW 8.700,00 | KRW 8.100,00 | 143,66K |
| 2026-05-22 | KRW 8.420,00 | +0,24 % | KRW 8.530,00 | KRW 8.880,00 | KRW 8.310,00 | 125,87K |