BioPlus Co. Ltd. 099430
KRX · Südkorea · Gesundheitstechnologie
KRW 3.785,00+50,00 (+1,34 %)
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 3.785,00 | +1,34 % | KRW 3.750,00 | KRW 3.900,00 | KRW 3.670,00 | 303,66K |
| 2026-10-01 | KRW 3.735,00 | +4,62 % | KRW 3.555,00 | KRW 3.735,00 | KRW 3.530,00 | 430,41K |
| 2026-09-30 | KRW 3.570,00 | +7,53 % | KRW 3.325,00 | KRW 3.590,00 | KRW 3.325,00 | 401,95K |
| 2026-09-29 | KRW 3.320,00 | +0,30 % | KRW 3.310,00 | KRW 3.350,00 |
| KRW 3.290,00 |
| 77,43K |
| 2026-09-28 | KRW 3.310,00 | +0,76 % | KRW 3.300,00 | KRW 3.395,00 | KRW 3.275,00 | 97,20K |
| 2026-09-23 | KRW 3.285,00 | -0,61 % | KRW 3.295,00 | KRW 3.315,00 | KRW 3.265,00 | 82,06K |
| 2026-09-22 | KRW 3.305,00 | -0,30 % | KRW 3.310,00 | KRW 3.320,00 | KRW 3.265,00 | 96,54K |
| 2026-09-21 | KRW 3.315,00 | -1,04 % | KRW 3.350,00 | KRW 3.370,00 | KRW 3.300,00 | 91,63K |
| 2026-09-18 | KRW 3.350,00 | +1,21 % | KRW 3.340,00 | KRW 3.380,00 | KRW 3.335,00 | 90,18K |
| 2026-09-17 | KRW 3.310,00 | +1,53 % | KRW 3.260,00 | KRW 3.340,00 | KRW 3.230,00 | 119,90K |
| 2026-09-16 | KRW 3.260,00 | +1,72 % | KRW 3.200,00 | KRW 3.315,00 | KRW 3.175,00 | 119,22K |
| 2026-09-15 | KRW 3.205,00 | -0,47 % | KRW 3.205,00 | KRW 3.240,00 | KRW 3.175,00 | 102,77K |
| 2026-09-14 | KRW 3.220,00 | 0,00 % | KRW 3.190,00 | KRW 3.240,00 | KRW 3.155,00 | 123,40K |
| 2026-09-11 | KRW 3.220,00 | 0,00 % | KRW 3.215,00 | KRW 3.250,00 | KRW 3.190,00 | 120,53K |
| 2026-09-10 | KRW 3.220,00 | -3,30 % | KRW 3.315,00 | KRW 3.320,00 | KRW 3.220,00 | 247,41K |
| 2026-09-09 | KRW 3.330,00 | -0,15 % | KRW 3.350,00 | KRW 3.375,00 | KRW 3.290,00 | 165,10K |
| 2026-09-08 | KRW 3.335,00 | -1,62 % | KRW 3.360,00 | KRW 3.400,00 | KRW 3.335,00 | 145,60K |
| 2026-09-07 | KRW 3.390,00 | +0,59 % | KRW 3.350,00 | KRW 3.415,00 | KRW 3.350,00 | 89,79K |
| 2026-09-04 | KRW 3.370,00 | +2,12 % | KRW 3.350,00 | KRW 3.405,00 | KRW 3.310,00 | 108,92K |
| 2026-09-03 | KRW 3.300,00 | -0,90 % | KRW 3.350,00 | KRW 3.405,00 | KRW 3.300,00 | 134,97K |
| 2026-09-02 | KRW 3.330,00 | -2,92 % | KRW 3.380,00 | KRW 3.405,00 | KRW 3.330,00 | 135,67K |
| 2026-09-01 | KRW 3.430,00 | -0,58 % | KRW 3.450,00 | KRW 3.470,00 | KRW 3.395,00 | 111,48K |
| 2026-08-31 | KRW 3.450,00 | -0,58 % | KRW 3.440,00 | KRW 3.455,00 | KRW 3.340,00 | 127,10K |
| 2026-08-28 | KRW 3.470,00 | +1,17 % | KRW 3.420,00 | KRW 3.490,00 | KRW 3.385,00 | 109,54K |
| 2026-08-27 | KRW 3.430,00 | -0,58 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.405,00 | 146,68K |
| 2026-08-26 | KRW 3.450,00 | -0,14 % | KRW 3.470,00 | KRW 3.495,00 | KRW 3.415,00 | 102,79K |
| 2026-08-25 | KRW 3.455,00 | +1,47 % | KRW 3.360,00 | KRW 3.455,00 | KRW 3.285,00 | 170,67K |
| 2026-08-24 | KRW 3.405,00 | +0,89 % | KRW 3.375,00 | KRW 3.450,00 | KRW 3.375,00 | 135,63K |
| 2026-08-21 | KRW 3.375,00 | -2,88 % | KRW 3.445,00 | KRW 3.450,00 | KRW 3.365,00 | 207,21K |
| 2026-08-20 | KRW 3.475,00 | -0,14 % | KRW 3.545,00 | KRW 3.675,00 | KRW 3.445,00 | 302,55K |
| 2026-08-19 | KRW 3.480,00 | -6,83 % | KRW 3.620,00 | KRW 3.660,00 | KRW 3.430,00 | 430,45K |
| 2026-08-18 | KRW 3.735,00 | +2,19 % | KRW 3.665,00 | KRW 3.870,00 | KRW 3.645,00 | 430,66K |
| 2026-08-14 | KRW 3.655,00 | +1,25 % | KRW 3.630,00 | KRW 3.710,00 | KRW 3.510,00 | 446,34K |
| 2026-08-13 | KRW 3.610,00 | -2,96 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.570,00 | 400,80K |
| 2026-08-12 | KRW 3.720,00 | -0,27 % | KRW 3.765,00 | KRW 3.835,00 | KRW 3.685,00 | 310,66K |
| 2026-08-11 | KRW 3.730,00 | +0,27 % | KRW 3.720,00 | KRW 3.840,00 | KRW 3.675,00 | 342,03K |
| 2026-08-10 | KRW 3.720,00 | +2,06 % | KRW 3.650,00 | KRW 3.725,00 | KRW 3.615,00 | 359,73K |
| 2026-08-07 | KRW 3.645,00 | -0,27 % | KRW 3.700,00 | KRW 3.720,00 | KRW 3.555,00 | 234,77K |
| 2026-08-06 | KRW 3.655,00 | -0,14 % | KRW 3.655,00 | KRW 3.685,00 | KRW 3.595,00 | 206,17K |
| 2026-08-05 | KRW 3.660,00 | +0,69 % | KRW 3.665,00 | KRW 3.685,00 | KRW 3.615,00 | 282,82K |
| 2026-08-04 | KRW 3.635,00 | +3,12 % | KRW 3.505,00 | KRW 3.660,00 | KRW 3.505,00 | 269,65K |
| 2026-08-03 | KRW 3.525,00 | 0,00 % | KRW 3.520,00 | KRW 3.630,00 | KRW 3.425,00 | 227,71K |
| 2026-07-31 | KRW 3.525,00 | +6,50 % | KRW 3.350,00 | KRW 3.525,00 | KRW 3.350,00 | 285,53K |
| 2026-07-30 | KRW 3.310,00 | -0,30 % | KRW 3.065,00 | KRW 3.435,00 | KRW 3.065,00 | 281,32K |
| 2026-07-29 | KRW 3.320,00 | -5,55 % | KRW 3.500,00 | KRW 3.560,00 | KRW 3.155,00 | 469,16K |
| 2026-07-28 | KRW 3.515,00 | -3,30 % | KRW 3.605,00 | KRW 3.620,00 | KRW 3.430,00 | 227,51K |
| 2026-07-27 | KRW 3.635,00 | +1,25 % | KRW 3.620,00 | KRW 3.750,00 | KRW 3.580,00 | 161,40K |
| 2026-07-24 | KRW 3.590,00 | -2,45 % | KRW 3.615,00 | KRW 3.710,00 | KRW 3.580,00 | 152,06K |
| 2026-07-23 | KRW 3.680,00 | +4,84 % | KRW 3.585,00 | KRW 3.680,00 | KRW 3.505,00 | 198,32K |
| 2026-07-22 | KRW 3.510,00 | -2,64 % | KRW 3.615,00 | KRW 3.710,00 | KRW 3.510,00 | 309,38K |
| 2026-07-21 | KRW 3.605,00 | -0,14 % | KRW 3.595,00 | KRW 3.750,00 | KRW 3.515,00 | 318,01K |
| 2026-07-20 | KRW 3.610,00 | -5,12 % | KRW 3.720,00 | KRW 3.765,00 | KRW 3.595,00 | 279,86K |
| 2026-07-16 | KRW 3.805,00 | -1,17 % | KRW 3.800,00 | KRW 3.850,00 | KRW 3.620,00 | 155,42K |
| 2026-07-15 | KRW 3.850,00 | +2,39 % | KRW 3.785,00 | KRW 3.935,00 | KRW 3.780,00 | 256,25K |
| 2026-07-14 | KRW 3.760,00 | -3,34 % | KRW 3.875,00 | KRW 3.880,00 | KRW 3.640,00 | 439,07K |
| 2026-07-13 | KRW 3.890,00 | -2,75 % | KRW 4.010,00 | KRW 4.110,00 | KRW 3.795,00 | 218,55K |
| 2026-07-10 | KRW 4.000,00 | +2,96 % | KRW 3.885,00 | KRW 4.080,00 | KRW 3.885,00 | 261,71K |
| 2026-07-09 | KRW 3.885,00 | -1,27 % | KRW 4.000,00 | KRW 4.045,00 | KRW 3.850,00 | 155,81K |
| 2026-07-08 | KRW 3.935,00 | -3,79 % | KRW 4.015,00 | KRW 4.090,00 | KRW 3.900,00 | 233,61K |
| 2026-07-07 | KRW 4.090,00 | -0,61 % | KRW 4.115,00 | KRW 4.190,00 | KRW 3.970,00 | 265,28K |
| 2026-07-06 | KRW 4.115,00 | -0,24 % | KRW 4.100,00 | KRW 4.175,00 | KRW 3.975,00 | 197,22K |
| 2026-07-03 | KRW 4.125,00 | +1,23 % | KRW 4.055,00 | KRW 4.130,00 | KRW 3.905,00 | 269,52K |
| 2026-07-02 | KRW 4.075,00 | -4,23 % | KRW 4.160,00 | KRW 4.240,00 | KRW 4.005,00 | 471,36K |
| 2026-07-01 | KRW 4.255,00 | +1,92 % | KRW 4.205,00 | KRW 4.290,00 | KRW 4.115,00 | 123,31K |
| 2026-06-30 | KRW 4.175,00 | -3,69 % | KRW 4.335,00 | KRW 4.350,00 | KRW 4.155,00 | 158,47K |
| 2026-06-29 | KRW 4.335,00 | +10,45 % | KRW 3.885,00 | KRW 4.335,00 | KRW 3.885,00 | 279,14K |
| 2026-06-26 | KRW 3.925,00 | -4,15 % | KRW 4.030,00 | KRW 4.090,00 | KRW 3.785,00 | 551,98K |
| 2026-06-25 | KRW 4.095,00 | -4,43 % | KRW 4.220,00 | KRW 4.325,00 | KRW 4.030,00 | 253,52K |
| 2026-06-24 | KRW 4.285,00 | +7,13 % | KRW 4.000,00 | KRW 4.390,00 | KRW 3.975,00 | 383,35K |
| 2026-06-23 | KRW 4.000,00 | -5,33 % | KRW 4.200,00 | KRW 4.250,00 | KRW 3.975,00 | 692,83K |
| 2026-06-22 | KRW 4.225,00 | -2,76 % | KRW 4.290,00 | KRW 4.340,00 | KRW 4.160,00 | 257,70K |
| 2026-06-19 | KRW 4.345,00 | -2,03 % | KRW 4.395,00 | KRW 4.430,00 | KRW 4.190,00 | 541,65K |
| 2026-06-18 | KRW 4.435,00 | -3,17 % | KRW 4.580,00 | KRW 4.605,00 | KRW 4.375,00 | 330,71K |
| 2026-06-17 | KRW 4.580,00 | -0,54 % | KRW 4.610,00 | KRW 4.650,00 | KRW 4.480,00 | 390,21K |
| 2026-06-16 | KRW 4.605,00 | -1,50 % | KRW 4.660,00 | KRW 4.735,00 | KRW 4.510,00 | 370,47K |
| 2026-06-15 | KRW 4.675,00 | +0,97 % | KRW 4.670,00 | KRW 4.780,00 | KRW 4.510,00 | 435,83K |
| 2026-06-12 | KRW 4.630,00 | +1,98 % | KRW 4.615,00 | KRW 4.750,00 | KRW 4.600,00 | 240,63K |
| 2026-06-11 | KRW 4.540,00 | -0,77 % | KRW 4.500,00 | KRW 4.575,00 | KRW 4.410,00 | 430,19K |
| 2026-06-10 | KRW 4.575,00 | -2,56 % | KRW 4.655,00 | KRW 4.695,00 | KRW 4.400,00 | 21 |
| 2026-06-09 | KRW 4.695,00 | +10,08 % | KRW 4.300,00 | KRW 4.705,00 | KRW 4.300,00 | 519,42K |
| 2026-06-08 | KRW 4.265,00 | -12,42 % | KRW 4.500,00 | KRW 4.665,00 | KRW 4.235,00 | 1,24M |
| 2026-06-05 | KRW 4.870,00 | -3,37 % | KRW 5.040,00 | KRW 5.040,00 | KRW 4.785,00 | 961,65K |
| 2026-06-04 | KRW 5.040,00 | -0,79 % | KRW 5.060,00 | KRW 5.160,00 | KRW 4.965,00 | 310,24K |
| 2026-06-02 | KRW 5.080,00 | -3,05 % | KRW 5.140,00 | KRW 5.210,00 | KRW 4.900,00 | 842,81K |
| 2026-06-01 | KRW 5.240,00 | -5,76 % | KRW 5.540,00 | KRW 5.540,00 | KRW 5.130,00 | 718,81K |
| 2026-05-29 | KRW 5.560,00 | -3,81 % | KRW 5.730,00 | KRW 5.750,00 | KRW 5.350,00 | 468,57K |
| 2026-05-28 | KRW 5.780,00 | -1,87 % | KRW 5.930,00 | KRW 5.970,00 | KRW 5.490,00 | 400,44K |
| 2026-05-27 | KRW 5.890,00 | -3,44 % | KRW 6.050,00 | KRW 6.060,00 | KRW 5.810,00 | 373,57K |
| 2026-05-26 | KRW 6.100,00 | +0,33 % | KRW 6.170,00 | KRW 6.260,00 | KRW 6.020,00 | 759,43K |
| 2026-05-22 | KRW 6.080,00 | +3,40 % | KRW 5.830,00 | KRW 6.130,00 | KRW 5.830,00 | 756,87K |