JEONJINBIO Co., Ltd. 110020
KRX · Südkorea · Prozessindustrie
KRW 2.200,00+105,00 (+5,01 %)
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 2.200,00 | +5,01 % | KRW 2.095,00 | KRW 2.250,00 | KRW 2.050,00 | 11,90K |
| 2026-10-01 | KRW 2.095,00 | -0,48 % | KRW 2.200,00 | KRW 2.205,00 | KRW 2.035,00 | 5,70K |
| 2026-09-30 | KRW 2.105,00 | +5,46 % | KRW 2.000,00 | KRW 2.110,00 | KRW 1.985,00 | 5,11K |
| 2026-09-29 | KRW 1.996,00 | -2,87 % | KRW 2.055,00 | KRW 2.055,00 | KRW 1.956,00 | 8,15K |
| 2026-09-28 | KRW 2.055,00 | -0,96 % | KRW 2.060,00 | KRW 2.065,00 | KRW 1.985,00 | 6,16K |
| 2026-09-23 | KRW 2.075,00 | +2,22 % | KRW 2.030,00 | KRW 2.130,00 | KRW 1.910,00 | 12,63K |
| 2026-09-22 | KRW 2.030,00 | -4,69 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.030,00 | 3,87K |
| 2026-09-21 | KRW 2.130,00 | -3,62 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.080,00 | 6,96K |
| 2026-09-18 | KRW 2.210,00 | +3,03 % | KRW 2.140,00 | KRW 2.240,00 | KRW 2.055,00 | 104,74K |
| 2026-09-17 | KRW 2.145,00 | +5,15 % | KRW 2.040,00 | KRW 2.150,00 | KRW 2.020,00 | 24,45K |
| 2026-09-16 | KRW 2.040,00 | -0,24 % | KRW 2.045,00 | KRW 2.095,00 | KRW 2.010,00 | 3,44K |
| 2026-09-15 | KRW 2.045,00 | +0,99 % | KRW 1.997,00 | KRW 2.060,00 | KRW 1.970,00 | 13,10K |
| 2026-09-14 | KRW 2.025,00 | +1,61 % | KRW 1.993,00 | KRW 2.040,00 | KRW 1.976,00 | 9,42K |
| 2026-09-11 | KRW 1.993,00 | +0,15 % | KRW 1.990,00 | KRW 2.030,00 | KRW 1.930,00 | 19,56K |
| 2026-09-10 | KRW 1.990,00 | -0,45 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.940,00 | 5,05K |
| 2026-09-09 | KRW 1.999,00 | +0,91 % | KRW 1.914,00 | KRW 1.999,00 | KRW 1.914,00 | 6,41K |
| 2026-09-08 | KRW 1.981,00 | -0,35 % | KRW 1.988,00 | KRW 2.010,00 | KRW 1.964,00 | 2,08K |
| 2026-09-07 | KRW 1.988,00 | +0,76 % | KRW 1.972,00 | KRW 2.000,00 | KRW 1.950,00 | 4,50K |
| 2026-09-04 | KRW 1.973,00 | +1,70 % | KRW 1.940,00 | KRW 1.984,00 | KRW 1.932,00 | 1,26K |
| 2026-09-03 | KRW 1.940,00 | -2,12 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.900,00 | 4,51K |
| 2026-09-02 | KRW 1.982,00 | -1,88 % | KRW 1.986,00 | KRW 2.020,00 | KRW 1.900,00 | 1,36K |
| 2026-09-01 | KRW 2.020,00 | +1,00 % | KRW 1.980,00 | KRW 2.095,00 | KRW 1.980,00 | 2,26K |
| 2026-08-31 | KRW 2.000,00 | +0,70 % | KRW 1.986,00 | KRW 2.000,00 | KRW 1.967,00 | 14,18K |
| 2026-08-28 | KRW 1.986,00 | +1,85 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.946,00 | 5,19K |
| 2026-08-27 | KRW 1.950,00 | -0,20 % | KRW 1.964,00 | KRW 2.040,00 | KRW 1.900,00 | 8,01K |
| 2026-08-26 | KRW 1.954,00 | -2,54 % | KRW 1.966,00 | KRW 2.095,00 | KRW 1.900,00 | 5,57K |
| 2026-08-25 | KRW 2.005,00 | +0,50 % | KRW 1.936,00 | KRW 2.025,00 | KRW 1.910,00 | 7,11K |
| 2026-08-24 | KRW 1.995,00 | +1,17 % | KRW 1.972,00 | KRW 2.015,00 | KRW 1.910,00 | 4,16K |
| 2026-08-21 | KRW 1.972,00 | -1,40 % | KRW 1.972,00 | KRW 2.135,00 | KRW 1.972,00 | 6,72K |
| 2026-08-20 | KRW 2.000,00 | -0,50 % | KRW 2.005,00 | KRW 2.010,00 | KRW 1.972,00 | 1,58K |
| 2026-08-19 | KRW 2.010,00 | 0,00 % | KRW 2.010,00 | KRW 2.060,00 | KRW 1.975,00 | 9,08K |
| 2026-08-18 | KRW 2.010,00 | -9,46 % | KRW 2.195,00 | KRW 2.200,00 | KRW 1.990,00 | 41,06K |
| 2026-08-14 | KRW 2.220,00 | +11,50 % | KRW 2.185,00 | KRW 2.220,00 | KRW 1.972,00 | 80,97K |
| 2026-08-13 | KRW 1.991,00 | +2,00 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.933,00 | 3,85K |
| 2026-08-12 | KRW 1.952,00 | 0,00 % | KRW 1.952,00 | KRW 2.040,00 | KRW 1.952,00 | 4,61K |
| 2026-08-11 | KRW 1.952,00 | -1,01 % | KRW 1.956,00 | KRW 2.055,00 | KRW 1.930,00 | 4,68K |
| 2026-08-10 | KRW 1.972,00 | +3,73 % | KRW 1.885,00 | KRW 1.996,00 | KRW 1.863,00 | 21,59K |
| 2026-08-07 | KRW 1.901,00 | -0,63 % | KRW 1.907,00 | KRW 1.917,00 | KRW 1.836,00 | 4,47K |
| 2026-08-06 | KRW 1.913,00 | +2,08 % | KRW 1.874,00 | KRW 1.960,00 | KRW 1.802,00 | 8,99K |
| 2026-08-05 | KRW 1.874,00 | +4,87 % | KRW 1.735,00 | KRW 1.875,00 | KRW 1.735,00 | 6,42K |
| 2026-08-04 | KRW 1.787,00 | +2,76 % | KRW 1.722,00 | KRW 1.850,00 | KRW 1.722,00 | 3,02K |
| 2026-08-03 | KRW 1.739,00 | +0,69 % | KRW 1.736,00 | KRW 1.749,00 | KRW 1.675,00 | 7,44K |
| 2026-07-31 | KRW 1.727,00 | +1,17 % | KRW 1.602,00 | KRW 1.743,00 | KRW 1.602,00 | 5,43K |
| 2026-07-30 | KRW 1.707,00 | -5,95 % | KRW 1.500,00 | KRW 1.779,00 | KRW 1.500,00 | 16,16K |
| 2026-07-29 | KRW 1.815,00 | +0,83 % | KRW 1.798,00 | KRW 1.844,00 | KRW 1.680,00 | 17,54K |
| 2026-07-28 | KRW 1.800,00 | -6,88 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.701,00 | 13,64K |
| 2026-07-27 | KRW 1.933,00 | -7,73 % | KRW 2.195,00 | KRW 2.195,00 | KRW 1.910,00 | 6,79K |
| 2026-07-24 | KRW 2.095,00 | -6,89 % | KRW 2.245,00 | KRW 2.245,00 | KRW 1.950,00 | 31,85K |
| 2026-07-23 | KRW 2.250,00 | +11,94 % | KRW 2.005,00 | KRW 2.250,00 | KRW 1.968,00 | 106,71K |
| 2026-07-22 | KRW 2.010,00 | +8,65 % | KRW 1.890,00 | KRW 2.200,00 | KRW 1.793,00 | 71,04K |
| 2026-07-21 | KRW 1.850,00 | +2,55 % | KRW 1.789,00 | KRW 1.862,00 | KRW 1.751,00 | 20,33K |
| 2026-07-20 | KRW 1.804,00 | +2,38 % | KRW 1.762,00 | KRW 1.948,00 | KRW 1.709,00 | 28,96K |
| 2026-07-16 | KRW 1.762,00 | +0,69 % | KRW 1.734,00 | KRW 1.819,00 | KRW 1.694,00 | 16,01K |
| 2026-07-15 | KRW 1.750,00 | +0,98 % | KRW 1.717,00 | KRW 1.782,00 | KRW 1.711,00 | 9,41K |
| 2026-07-14 | KRW 1.733,00 | -1,87 % | KRW 1.751,00 | KRW 1.799,00 | KRW 1.651,00 | 16,76K |
| 2026-07-13 | KRW 1.766,00 | -1,01 % | KRW 1.769,00 | KRW 1.769,00 | KRW 1.685,00 | 10,53K |
| 2026-07-10 | KRW 1.784,00 | +2,23 % | KRW 1.732,00 | KRW 1.789,00 | KRW 1.652,00 | 6,37K |
| 2026-07-09 | KRW 1.745,00 | -1,97 % | KRW 1.810,00 | KRW 1.810,00 | KRW 1.567,00 | 32,32K |
| 2026-07-08 | KRW 1.780,00 | +0,51 % | KRW 1.782,00 | KRW 1.786,00 | KRW 1.723,00 | 7,04K |
| 2026-07-07 | KRW 1.771,00 | -2,69 % | KRW 1.783,00 | KRW 1.843,00 | KRW 1.724,00 | 13,01K |
| 2026-07-06 | KRW 1.820,00 | -0,16 % | KRW 1.823,00 | KRW 1.824,00 | KRW 1.767,00 | 5,08K |
| 2026-07-03 | KRW 1.823,00 | -0,33 % | KRW 1.814,00 | KRW 1.830,00 | KRW 1.753,00 | 11,20K |
| 2026-07-02 | KRW 1.829,00 | +3,22 % | KRW 1.721,00 | KRW 1.855,00 | KRW 1.703,00 | 12,40K |
| 2026-07-01 | KRW 1.772,00 | +0,68 % | KRW 1.761,00 | KRW 1.853,00 | KRW 1.714,00 | 16,29K |
| 2026-06-30 | KRW 1.760,00 | +1,56 % | KRW 1.732,00 | KRW 1.846,00 | KRW 1.670,00 | 16,56K |
| 2026-06-29 | KRW 1.733,00 | +2,48 % | KRW 1.641,00 | KRW 1.737,00 | KRW 1.606,00 | 24,53K |
| 2026-06-26 | KRW 1.691,00 | -1,28 % | KRW 1.700,00 | KRW 1.738,00 | KRW 1.594,00 | 12,53K |
| 2026-06-25 | KRW 1.713,00 | -0,98 % | KRW 1.730,00 | KRW 1.730,00 | KRW 1.601,00 | 16,05K |
| 2026-06-24 | KRW 1.730,00 | +2,55 % | KRW 1.604,00 | KRW 1.737,00 | KRW 1.600,00 | 11,69K |
| 2026-06-23 | KRW 1.687,00 | +2,80 % | KRW 1.641,00 | KRW 1.691,00 | KRW 1.482,00 | 27,27K |
| 2026-06-22 | KRW 1.641,00 | -3,98 % | KRW 1.709,00 | KRW 1.709,00 | KRW 1.601,00 | 18,51K |
| 2026-06-19 | KRW 1.709,00 | -3,45 % | KRW 1.781,00 | KRW 1.781,00 | KRW 1.709,00 | 15,66K |
| 2026-06-18 | KRW 1.770,00 | -0,62 % | KRW 1.781,00 | KRW 1.830,00 | KRW 1.770,00 | 16,07K |
| 2026-06-17 | KRW 1.781,00 | -2,04 % | KRW 1.797,00 | KRW 1.867,00 | KRW 1.780,00 | 8,62K |
| 2026-06-16 | KRW 1.818,00 | +2,42 % | KRW 1.775,00 | KRW 1.825,00 | KRW 1.775,00 | 7,08K |
| 2026-06-15 | KRW 1.775,00 | -1,77 % | KRW 1.757,00 | KRW 1.856,00 | KRW 1.710,00 | 50,48K |
| 2026-06-12 | KRW 1.807,00 | +0,50 % | KRW 1.784,00 | KRW 1.848,00 | KRW 1.784,00 | 10,73K |
| 2026-06-11 | KRW 1.798,00 | -2,34 % | KRW 1.836,00 | KRW 1.840,00 | KRW 1.782,00 | 11,67K |
| 2026-06-10 | KRW 1.841,00 | -2,49 % | KRW 1.938,00 | KRW 1.989,00 | KRW 1.781,00 | 1 |
| 2026-06-09 | KRW 1.888,00 | +4,37 % | KRW 1.800,00 | KRW 1.888,00 | KRW 1.794,00 | 33,45K |
| 2026-06-08 | KRW 1.809,00 | -4,84 % | KRW 1.851,00 | KRW 1.920,00 | KRW 1.770,00 | 20,78K |
| 2026-06-05 | KRW 1.901,00 | -3,70 % | KRW 1.958,00 | KRW 2.005,00 | KRW 1.875,00 | 16,00K |
| 2026-06-04 | KRW 1.974,00 | +0,05 % | KRW 1.957,00 | KRW 2.025,00 | KRW 1.928,00 | 32,69K |
| 2026-06-02 | KRW 1.973,00 | +0,51 % | KRW 1.977,00 | KRW 2.015,00 | KRW 1.900,00 | 46,44K |
| 2026-06-01 | KRW 1.963,00 | -1,31 % | KRW 1.989,00 | KRW 2.180,00 | KRW 1.949,00 | 61,57K |
| 2026-05-29 | KRW 1.989,00 | -4,14 % | KRW 2.075,00 | KRW 2.095,00 | KRW 1.972,00 | 56,88K |
| 2026-05-28 | KRW 2.075,00 | +14,77 % | KRW 1.900,00 | KRW 2.350,00 | KRW 1.712,00 | 871,47K |
| 2026-05-27 | KRW 1.808,00 | -9,15 % | KRW 1.988,00 | KRW 2.055,00 | KRW 1.808,00 | 67,54K |
| 2026-05-26 | KRW 1.990,00 | +2,95 % | KRW 1.933,00 | KRW 2.000,00 | KRW 1.930,00 | 24,14K |
| 2026-05-22 | KRW 1.933,00 | -0,97 % | KRW 1.986,00 | KRW 2.005,00 | KRW 1.870,00 | 31,23K |