INBIOGEN CO., Ltd. 101140
KRX · Südkorea · Elektronische Technologie
KRW 4.820,00+140,00 (+2,99 %)
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 4.680,00 | +1,63 % | KRW 4.590,00 | KRW 4.855,00 | KRW 4.530,00 | 3,20K |
| 2026-09-30 | KRW 4.605,00 | +2,56 % | KRW 4.445,00 | KRW 4.750,00 | KRW 4.420,00 | 2,38K |
| 2026-09-29 | KRW 4.490,00 | -4,47 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.255,00 | 19,06K |
| 2026-09-28 | KRW 4.700,00 | -4,08 % | KRW 4.895,00 | KRW 4.895,00 | KRW 4.685,00 | 4,19K |
| 2026-09-23 | KRW 4.900,00 | +4,93 % | KRW 4.540,00 | KRW 4.900,00 | KRW 4.540,00 | 6,41K |
| 2026-09-22 | KRW 4.670,00 | -4,89 % | KRW 5.000,00 | KRW 5.020,00 | KRW 4.600,00 | 10,62K |
| 2026-09-21 | KRW 4.910,00 | +3,37 % | KRW 4.950,00 | KRW 5.030,00 | KRW 4.760,00 | 2,80K |
| 2026-09-18 | KRW 4.750,00 | -2,86 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.750,00 | 3,51K |
| 2026-09-17 | KRW 4.890,00 | -1,91 % | KRW 4.960,00 | KRW 5.010,00 | KRW 4.705,00 | 9,26K |
| 2026-09-16 | KRW 4.985,00 | -0,10 % | KRW 5.160,00 | KRW 5.160,00 | KRW 4.850,00 | 2,78K |
| 2026-09-15 | KRW 4.990,00 | 0,00 % | KRW 5.050,00 | KRW 5.100,00 | KRW 4.930,00 | 4,72K |
| 2026-09-14 | KRW 4.990,00 | -1,58 % | KRW 5.070,00 | KRW 5.070,00 | KRW 4.900,00 | 4,64K |
| 2026-09-11 | KRW 5.070,00 | -3,61 % | KRW 5.260,00 | KRW 5.500,00 | KRW 4.755,00 | 24,58K |
| 2026-09-10 | KRW 5.260,00 | -4,88 % | KRW 5.530,00 | KRW 5.570,00 | KRW 5.250,00 | 19,99K |
| 2026-09-09 | KRW 5.530,00 | +0,73 % | KRW 5.500,00 | KRW 5.600,00 | KRW 5.400,00 | 4,87K |
| 2026-09-08 | KRW 5.490,00 | +2,62 % | KRW 5.540,00 | KRW 5.540,00 | KRW 5.350,00 | 1,04K |
| 2026-09-07 | KRW 5.350,00 | -3,95 % | KRW 5.670,00 | KRW 5.670,00 | KRW 5.310,00 | 2,47K |
| 2026-09-04 | KRW 5.570,00 | +1,09 % | KRW 5.510,00 | KRW 5.670,00 | KRW 5.320,00 | 1,42K |
| 2026-09-03 | KRW 5.510,00 | -1,61 % | KRW 5.610,00 | KRW 5.680,00 | KRW 5.400,00 | 1,10K |
| 2026-09-02 | KRW 5.600,00 | +0,54 % | KRW 5.570,00 | KRW 5.660,00 | KRW 5.360,00 | 1,84K |
| 2026-09-01 | KRW 5.570,00 | +1,09 % | KRW 5.510,00 | KRW 5.670,00 | KRW 5.440,00 | 565 |
| 2026-08-31 | KRW 5.510,00 | +0,55 % | KRW 5.450,00 | KRW 5.600,00 | KRW 5.330,00 | 4,88K |
| 2026-08-28 | KRW 5.480,00 | +1,48 % | KRW 5.400,00 | KRW 5.500,00 | KRW 5.300,00 | 1,51K |
| 2026-08-27 | KRW 5.400,00 | 0,00 % | KRW 5.400,00 | KRW 5.420,00 | KRW 5.350,00 | 504 |
| 2026-08-26 | KRW 5.400,00 | 0,00 % | KRW 5.320,00 | KRW 5.400,00 | KRW 5.210,00 | 1,20K |
| 2026-08-25 | KRW 5.400,00 | +1,50 % | KRW 5.320,00 | KRW 5.410,00 | KRW 5.130,00 | 2,67K |
| 2026-08-24 | KRW 5.320,00 | 0,00 % | KRW 5.320,00 | KRW 5.450,00 | KRW 5.180,00 | 2,20K |
| 2026-08-21 | KRW 5.320,00 | 0,00 % | KRW 5.300,00 | KRW 5.470,00 | KRW 5.180,00 | 2,84K |
| 2026-08-20 | KRW 5.320,00 | -0,93 % | KRW 5.370,00 | KRW 5.450,00 | KRW 5.190,00 | 4,16K |
| 2026-08-19 | KRW 5.370,00 | -0,37 % | KRW 5.360,00 | KRW 5.470,00 | KRW 5.120,00 | 2,14K |
| 2026-08-18 | KRW 5.390,00 | +1,32 % | KRW 5.300,00 | KRW 5.470,00 | KRW 5.080,00 | 1,94K |
| 2026-08-14 | KRW 5.320,00 | +0,95 % | KRW 5.270,00 | KRW 5.320,00 | KRW 4.855,00 | 3,59K |
| 2026-08-13 | KRW 5.270,00 | -0,38 % | KRW 5.290,00 | KRW 5.290,00 | KRW 5.180,00 | 2,19K |
| 2026-08-12 | KRW 5.290,00 | 0,00 % | KRW 5.290,00 | KRW 5.320,00 | KRW 5.100,00 | 16,95K |
| 2026-08-11 | KRW 5.290,00 | +0,95 % | KRW 5.240,00 | KRW 5.440,00 | KRW 5.100,00 | 7,15K |
| 2026-08-10 | KRW 5.240,00 | -1,50 % | KRW 5.560,00 | KRW 5.560,00 | KRW 5.230,00 | 2,85K |
| 2026-08-07 | KRW 5.320,00 | +1,72 % | KRW 5.220,00 | KRW 5.470,00 | KRW 5.170,00 | 12,95K |
| 2026-08-06 | KRW 5.230,00 | 0,00 % | KRW 5.290,00 | KRW 5.380,00 | KRW 5.170,00 | 609 |
| 2026-08-05 | KRW 5.230,00 | 0,00 % | KRW 5.330,00 | KRW 5.350,00 | KRW 5.200,00 | 3,27K |
| 2026-08-04 | KRW 5.230,00 | +3,98 % | KRW 4.815,00 | KRW 5.240,00 | KRW 4.815,00 | 2,55K |
| 2026-08-03 | KRW 5.030,00 | -5,98 % | KRW 5.230,00 | KRW 5.350,00 | KRW 5.030,00 | 1,28K |
| 2026-07-31 | KRW 5.350,00 | +10,20 % | KRW 5.210,00 | KRW 5.350,00 | KRW 4.865,00 | 3,72K |
| 2026-07-30 | KRW 4.855,00 | -5,54 % | KRW 5.470,00 | KRW 5.470,00 | KRW 4.855,00 | 1,56K |
| 2026-07-29 | KRW 5.140,00 | -1,53 % | KRW 5.490,00 | KRW 5.490,00 | KRW 4.980,00 | 6,49K |
| 2026-07-28 | KRW 5.220,00 | -1,88 % | KRW 5.520,00 | KRW 5.520,00 | KRW 4.990,00 | 4,42K |
| 2026-07-27 | KRW 5.320,00 | +2,31 % | KRW 5.200,00 | KRW 5.600,00 | KRW 5.150,00 | 12,10K |
| 2026-07-24 | KRW 5.200,00 | +0,58 % | KRW 5.000,00 | KRW 5.330,00 | KRW 5.000,00 | 1,92K |
| 2026-07-23 | KRW 5.170,00 | +3,71 % | KRW 4.815,00 | KRW 5.200,00 | KRW 4.805,00 | 7,92K |
| 2026-07-22 | KRW 4.985,00 | -3,02 % | KRW 4.890,00 | KRW 5.110,00 | KRW 4.890,00 | 11,09K |
| 2026-07-21 | KRW 5.140,00 | -2,10 % | KRW 5.460,00 | KRW 5.460,00 | KRW 4.950,00 | 4,70K |
| 2026-07-20 | KRW 5.250,00 | +0,19 % | KRW 5.240,00 | KRW 5.500,00 | KRW 5.050,00 | 3,99K |
| 2026-07-16 | KRW 5.240,00 | -1,87 % | KRW 5.460,00 | KRW 5.460,00 | KRW 5.200,00 | 5,48K |
| 2026-07-15 | KRW 5.340,00 | +0,75 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.210,00 | 3,43K |
| 2026-07-14 | KRW 5.300,00 | -3,28 % | KRW 5.440,00 | KRW 5.540,00 | KRW 5.210,00 | 2,78K |
| 2026-07-13 | KRW 5.480,00 | -4,36 % | KRW 5.600,00 | KRW 5.870,00 | KRW 5.300,00 | 8,01K |
| 2026-07-10 | KRW 5.730,00 | 0,00 % | KRW 5.840,00 | KRW 5.950,00 | KRW 5.570,00 | 2,97K |
| 2026-07-09 | KRW 5.730,00 | -2,22 % | KRW 5.520,00 | KRW 5.860,00 | KRW 5.350,00 | 3,34K |
| 2026-07-08 | KRW 5.860,00 | -0,51 % | KRW 5.820,00 | KRW 6.060,00 | KRW 5.640,00 | 2,91K |
| 2026-07-07 | KRW 5.890,00 | -3,13 % | KRW 6.190,00 | KRW 6.320,00 | KRW 5.720,00 | 5,02K |
| 2026-07-06 | KRW 6.080,00 | +9,55 % | KRW 5.550,00 | KRW 6.090,00 | KRW 5.250,00 | 11,42K |
| 2026-07-03 | KRW 5.550,00 | -2,12 % | KRW 5.670,00 | KRW 5.670,00 | KRW 5.250,00 | 7,82K |
| 2026-07-02 | KRW 5.670,00 | -3,24 % | KRW 5.440,00 | KRW 5.790,00 | KRW 5.440,00 | 2,81K |
| 2026-07-01 | KRW 5.860,00 | -0,17 % | KRW 5.620,00 | KRW 5.870,00 | KRW 5.600,00 | 4,22K |
| 2026-06-30 | KRW 5.870,00 | -2,00 % | KRW 6.200,00 | KRW 6.290,00 | KRW 5.760,00 | 2,81K |
| 2026-06-29 | KRW 5.990,00 | +7,54 % | KRW 5.720,00 | KRW 6.200,00 | KRW 5.570,00 | 5,49K |
| 2026-06-26 | KRW 5.570,00 | -6,54 % | KRW 5.970,00 | KRW 6.150,00 | KRW 5.500,00 | 13,77K |
| 2026-06-25 | KRW 5.960,00 | -5,85 % | KRW 6.660,00 | KRW 6.660,00 | KRW 5.740,00 | 9,74K |
| 2026-06-24 | KRW 6.330,00 | +0,96 % | KRW 6.270,00 | KRW 7.350,00 | KRW 5.960,00 | 6,67K |
| 2026-06-23 | KRW 6.270,00 | -6,42 % | KRW 6.700,00 | KRW 6.770,00 | KRW 5.650,00 | 20,36K |
| 2026-06-22 | KRW 6.700,00 | 0,00 % | KRW 6.710,00 | KRW 6.770,00 | KRW 6.050,00 | 9,98K |
| 2026-06-19 | KRW 6.700,00 | -2,47 % | KRW 7.000,00 | KRW 7.110,00 | KRW 6.450,00 | 5,79K |
| 2026-06-18 | KRW 6.870,00 | -1,15 % | KRW 6.950,00 | KRW 7.200,00 | KRW 6.670,00 | 1,87K |
| 2026-06-17 | KRW 6.950,00 | +1,02 % | KRW 6.830,00 | KRW 6.990,00 | KRW 6.500,00 | 2,56K |
| 2026-06-16 | KRW 6.880,00 | -3,10 % | KRW 7.300,00 | KRW 7.300,00 | KRW 6.880,00 | 4,42K |
| 2026-06-15 | KRW 7.100,00 | +2,01 % | KRW 7.160,00 | KRW 7.170,00 | KRW 6.960,00 | 6,29K |
| 2026-06-12 | KRW 6.960,00 | +2,35 % | KRW 6.830,00 | KRW 7.170,00 | KRW 6.800,00 | 6,67K |
| 2026-06-11 | KRW 6.800,00 | -0,44 % | KRW 6.800,00 | KRW 6.900,00 | KRW 6.500,00 | 3,67K |
| 2026-06-10 | KRW 6.830,00 | -0,29 % | KRW 6.850,00 | KRW 7.260,00 | KRW 6.320,00 | 1 |
| 2026-06-09 | KRW 6.850,00 | -3,11 % | KRW 6.800,00 | KRW 7.080,00 | KRW 6.690,00 | 5,86K |
| 2026-06-08 | KRW 7.070,00 | -6,85 % | KRW 7.390,00 | KRW 7.500,00 | KRW 6.650,00 | 9,69K |
| 2026-06-05 | KRW 7.590,00 | +12,28 % | KRW 6.710,00 | KRW 7.600,00 | KRW 6.100,00 | 21,67K |
| 2026-06-04 | KRW 6.760,00 | -10,23 % | KRW 7.090,00 | KRW 7.530,00 | KRW 6.390,00 | 24,04K |
| 2026-06-02 | KRW 7.530,00 | +12,72 % | KRW 6.670,00 | KRW 7.890,00 | KRW 6.250,00 | 46,22K |
| 2026-06-01 | KRW 6.680,00 | -5,11 % | KRW 7.390,00 | KRW 7.630,00 | KRW 6.680,00 | 22,18K |
| 2026-05-29 | KRW 7.040,00 | -12,87 % | KRW 8.750,00 | KRW 9.620,00 | KRW 6.900,00 | 128,28K |
| 2026-05-28 | KRW 8.080,00 | +29,90 % | KRW 6.500,00 | KRW 8.080,00 | KRW 5.910,00 | 257,51K |
| 2026-05-27 | KRW 6.220,00 | -7,85 % | KRW 6.750,00 | KRW 6.750,00 | KRW 6.080,00 | 9,82K |
| 2026-05-26 | KRW 6.750,00 | +1,66 % | KRW 6.870,00 | KRW 6.870,00 | KRW 6.240,00 | 12,86K |
| 2026-05-22 | KRW 6.640,00 | -0,60 % | KRW 6.680,00 | KRW 6.870,00 | KRW 6.590,00 | 2,81K |
| 2026-05-21 | KRW 6.680,00 | +1,67 % | KRW 6.570,00 | KRW 6.890,00 | KRW 6.440,00 | 9,13K |