SD Biosensor, Inc. 137310
KRX · Südkorea · Elektronische Technologie
KRW 6.310,00+180,00 (+2,94 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 6.130,00 | +0,49 % | KRW 6.120,00 | KRW 6.140,00 | KRW 6.050,00 | 81,61K |
| 2026-09-29 | KRW 6.100,00 | -0,16 % | KRW 6.100,00 | KRW 6.120,00 | KRW 6.020,00 | 99,85K |
| 2026-09-28 | KRW 6.110,00 | +0,66 % | KRW 6.100,00 | KRW 6.210,00 | KRW 6.070,00 | 117,67K |
| 2026-09-23 | KRW 6.070,00 | -0,65 % | KRW 6.150,00 | KRW 6.150,00 | KRW 6.030,00 | 100,11K |
| 2026-09-22 | KRW 6.110,00 | -0,65 % | KRW 6.190,00 | KRW 6.190,00 | KRW 6.080,00 | 58,53K |
| 2026-09-21 | KRW 6.150,00 | +3,02 % | KRW 6.090,00 | KRW 6.180,00 | KRW 6.070,00 | 85,11K |
| 2026-09-18 | KRW 5.970,00 | -3,08 % | KRW 6.200,00 | KRW 6.260,00 | KRW 5.970,00 | 191,54K |
| 2026-09-17 | KRW 6.160,00 | 0,00 % | KRW 6.160,00 | KRW 6.200,00 | KRW 6.100,00 | 56,80K |
| 2026-09-16 | KRW 6.160,00 | -0,48 % | KRW 6.180,00 | KRW 6.180,00 | KRW 6.080,00 | 65,81K |
| 2026-09-15 | KRW 6.190,00 | -0,32 % | KRW 6.150,00 | KRW 6.230,00 | KRW 6.110,00 | 65,52K |
| 2026-09-14 | KRW 6.210,00 | +0,81 % | KRW 6.100,00 | KRW 6.240,00 | KRW 6.100,00 | 91,51K |
| 2026-09-11 | KRW 6.160,00 | +0,98 % | KRW 6.060,00 | KRW 6.180,00 | KRW 6.040,00 | 108,76K |
| 2026-09-10 | KRW 6.100,00 | -1,29 % | KRW 6.130,00 | KRW 6.200,00 | KRW 6.030,00 | 219,61K |
| 2026-09-09 | KRW 6.180,00 | +0,65 % | KRW 6.140,00 | KRW 6.220,00 | KRW 6.090,00 | 95,67K |
| 2026-09-08 | KRW 6.140,00 | -0,49 % | KRW 6.210,00 | KRW 6.250,00 | KRW 6.100,00 | 82,71K |
| 2026-09-07 | KRW 6.170,00 | +0,16 % | KRW 6.210,00 | KRW 6.230,00 | KRW 6.110,00 | 98,14K |
| 2026-09-04 | KRW 6.160,00 | -0,32 % | KRW 6.200,00 | KRW 6.280,00 | KRW 6.030,00 | 90,44K |
| 2026-09-03 | KRW 6.180,00 | +2,49 % | KRW 6.060,00 | KRW 6.270,00 | KRW 5.970,00 | 164,06K |
| 2026-09-02 | KRW 6.030,00 | -2,58 % | KRW 6.250,00 | KRW 6.250,00 | KRW 6.000,00 | 144,63K |
| 2026-09-01 | KRW 6.190,00 | +1,14 % | KRW 6.150,00 | KRW 6.260,00 | KRW 6.130,00 | 110,18K |
| 2026-08-31 | KRW 6.120,00 | -2,86 % | KRW 6.280,00 | KRW 6.390,00 | KRW 6.090,00 | 1,05M |
| 2026-08-28 | KRW 6.300,00 | +4,30 % | KRW 6.130,00 | KRW 6.320,00 | KRW 6.040,00 | 283,92K |
| 2026-08-27 | KRW 6.040,00 | -4,58 % | KRW 6.350,00 | KRW 6.380,00 | KRW 6.010,00 | 235,24K |
| 2026-08-26 | KRW 6.330,00 | +1,28 % | KRW 6.290,00 | KRW 6.340,00 | KRW 6.190,00 | 156,22K |
| 2026-08-25 | KRW 6.250,00 | -3,40 % | KRW 6.300,00 | KRW 6.330,00 | KRW 6.080,00 | 250,15K |
| 2026-08-24 | KRW 6.470,00 | +9,29 % | KRW 6.700,00 | KRW 6.860,00 | KRW 6.320,00 | 792,37K |
| 2026-08-21 | KRW 5.920,00 | -0,34 % | KRW 5.890,00 | KRW 5.980,00 | KRW 5.810,00 | 143,71K |
| 2026-08-20 | KRW 5.940,00 | -0,50 % | KRW 6.080,00 | KRW 6.180,00 | KRW 5.930,00 | 191,94K |
| 2026-08-19 | KRW 5.970,00 | -2,93 % | KRW 6.100,00 | KRW 6.200,00 | KRW 5.860,00 | 210,81K |
| 2026-08-18 | KRW 6.150,00 | -6,11 % | KRW 6.560,00 | KRW 6.600,00 | KRW 6.050,00 | 209,28K |
| 2026-08-14 | KRW 6.550,00 | +0,61 % | KRW 6.470,00 | KRW 6.680,00 | KRW 6.470,00 | 100,90K |
| 2026-08-13 | KRW 6.510,00 | 0,00 % | KRW 6.550,00 | KRW 6.620,00 | KRW 6.380,00 | 134,44K |
| 2026-08-12 | KRW 6.510,00 | -4,12 % | KRW 6.790,00 | KRW 6.800,00 | KRW 6.450,00 | 178,40K |
| 2026-08-11 | KRW 6.790,00 | +2,41 % | KRW 6.660,00 | KRW 6.940,00 | KRW 6.580,00 | 113,53K |
| 2026-08-10 | KRW 6.630,00 | +0,61 % | KRW 6.520,00 | KRW 6.680,00 | KRW 6.370,00 | 172,52K |
| 2026-08-07 | KRW 6.590,00 | +3,78 % | KRW 6.290,00 | KRW 6.600,00 | KRW 6.270,00 | 109,84K |
| 2026-08-06 | KRW 6.350,00 | -0,78 % | KRW 6.410,00 | KRW 6.470,00 | KRW 6.160,00 | 163,07K |
| 2026-08-05 | KRW 6.400,00 | -2,74 % | KRW 6.590,00 | KRW 6.740,00 | KRW 6.380,00 | 133,42K |
| 2026-08-04 | KRW 6.580,00 | +2,02 % | KRW 6.390,00 | KRW 6.650,00 | KRW 6.360,00 | 96,61K |
| 2026-08-03 | KRW 6.450,00 | +1,57 % | KRW 6.350,00 | KRW 6.600,00 | KRW 6.300,00 | 113,32K |
| 2026-07-31 | KRW 6.350,00 | +2,92 % | KRW 6.180,00 | KRW 6.440,00 | KRW 6.030,00 | 120,98K |
| 2026-07-30 | KRW 6.170,00 | +2,15 % | KRW 5.810,00 | KRW 6.400,00 | KRW 5.810,00 | 127,78K |
| 2026-07-29 | KRW 6.040,00 | -1,15 % | KRW 6.170,00 | KRW 6.260,00 | KRW 5.900,00 | 155,18K |
| 2026-07-28 | KRW 6.110,00 | -2,24 % | KRW 6.220,00 | KRW 6.250,00 | KRW 5.850,00 | 109,17K |
| 2026-07-27 | KRW 6.250,00 | +1,46 % | KRW 6.260,00 | KRW 6.320,00 | KRW 6.140,00 | 70,21K |
| 2026-07-24 | KRW 6.160,00 | +1,82 % | KRW 5.970,00 | KRW 6.270,00 | KRW 5.970,00 | 115,31K |
| 2026-07-23 | KRW 6.050,00 | +3,95 % | KRW 5.800,00 | KRW 6.080,00 | KRW 5.800,00 | 127,30K |
| 2026-07-22 | KRW 5.820,00 | -2,84 % | KRW 6.010,00 | KRW 6.090,00 | KRW 5.820,00 | 111,17K |
| 2026-07-21 | KRW 5.990,00 | -3,23 % | KRW 6.100,00 | KRW 6.200,00 | KRW 5.910,00 | 143,98K |
| 2026-07-20 | KRW 6.190,00 | -1,75 % | KRW 6.300,00 | KRW 6.340,00 | KRW 6.070,00 | 77,01K |
| 2026-07-16 | KRW 6.300,00 | +2,11 % | KRW 6.200,00 | KRW 6.340,00 | KRW 6.140,00 | 77,69K |
| 2026-07-15 | KRW 6.170,00 | +3,01 % | KRW 6.140,00 | KRW 6.350,00 | KRW 6.140,00 | 107,76K |
| 2026-07-14 | KRW 5.990,00 | -5,07 % | KRW 6.220,00 | KRW 6.300,00 | KRW 5.980,00 | 175,44K |
| 2026-07-13 | KRW 6.310,00 | -2,32 % | KRW 6.520,00 | KRW 6.630,00 | KRW 6.210,00 | 106,91K |
| 2026-07-10 | KRW 6.460,00 | +2,22 % | KRW 6.390,00 | KRW 6.600,00 | KRW 6.330,00 | 92,66K |
| 2026-07-09 | KRW 6.320,00 | -1,71 % | KRW 6.490,00 | KRW 6.500,00 | KRW 6.250,00 | 156,16K |
| 2026-07-08 | KRW 6.430,00 | -2,87 % | KRW 6.630,00 | KRW 6.630,00 | KRW 6.300,00 | 96,92K |
| 2026-07-07 | KRW 6.620,00 | +1,07 % | KRW 6.430,00 | KRW 6.620,00 | KRW 6.390,00 | 93,88K |
| 2026-07-06 | KRW 6.550,00 | +0,15 % | KRW 6.510,00 | KRW 6.610,00 | KRW 6.420,00 | 60,66K |
| 2026-07-03 | KRW 6.540,00 | 0,00 % | KRW 6.590,00 | KRW 6.600,00 | KRW 6.350,00 | 95,90K |
| 2026-07-02 | KRW 6.540,00 | +2,03 % | KRW 6.370,00 | KRW 6.670,00 | KRW 6.160,00 | 79,50K |
| 2026-07-01 | KRW 6.410,00 | +0,47 % | KRW 6.470,00 | KRW 6.550,00 | KRW 6.300,00 | 121,48K |
| 2026-06-30 | KRW 6.380,00 | -4,49 % | KRW 6.700,00 | KRW 6.790,00 | KRW 6.360,00 | 104,31K |
| 2026-06-29 | KRW 6.680,00 | +9,69 % | KRW 5.910,00 | KRW 6.730,00 | KRW 5.910,00 | 166,40K |
| 2026-06-26 | KRW 6.090,00 | 0,00 % | KRW 6.240,00 | KRW 6.240,00 | KRW 5.850,00 | 133,10K |
| 2026-06-25 | KRW 6.090,00 | -0,33 % | KRW 6.130,00 | KRW 6.360,00 | KRW 6.090,00 | 100,84K |
| 2026-06-24 | KRW 6.110,00 | +0,66 % | KRW 5.970,00 | KRW 6.250,00 | KRW 5.950,00 | 200,89K |
| 2026-06-23 | KRW 6.070,00 | -5,45 % | KRW 6.320,00 | KRW 6.570,00 | KRW 6.040,00 | 193,59K |
| 2026-06-22 | KRW 6.420,00 | -6,14 % | KRW 6.710,00 | KRW 7.030,00 | KRW 6.420,00 | 154,87K |
| 2026-06-19 | KRW 6.840,00 | -1,72 % | KRW 6.980,00 | KRW 7.100,00 | KRW 6.700,00 | 121,11K |
| 2026-06-18 | KRW 6.960,00 | -3,47 % | KRW 7.100,00 | KRW 7.180,00 | KRW 6.960,00 | 116,95K |
| 2026-06-17 | KRW 7.210,00 | +0,70 % | KRW 7.200,00 | KRW 7.350,00 | KRW 7.060,00 | 61,20K |
| 2026-06-16 | KRW 7.160,00 | +0,28 % | KRW 7.200,00 | KRW 7.280,00 | KRW 7.050,00 | 63,01K |
| 2026-06-15 | KRW 7.140,00 | -0,14 % | KRW 7.370,00 | KRW 7.380,00 | KRW 7.120,00 | 64,57K |
| 2026-06-12 | KRW 7.150,00 | +0,14 % | KRW 7.310,00 | KRW 7.470,00 | KRW 7.130,00 | 79,06K |
| 2026-06-11 | KRW 7.140,00 | +0,42 % | KRW 6.960,00 | KRW 7.200,00 | KRW 6.870,00 | 185,72K |
| 2026-06-10 | KRW 7.110,00 | +0,42 % | KRW 7.000,00 | KRW 7.260,00 | KRW 6.870,00 | 90,29K |
| 2026-06-09 | KRW 7.080,00 | +4,27 % | KRW 6.650,00 | KRW 7.250,00 | KRW 6.650,00 | 132,72K |
| 2026-06-08 | KRW 6.790,00 | -5,30 % | KRW 6.970,00 | KRW 7.100,00 | KRW 6.690,00 | 178,81K |
| 2026-06-05 | KRW 7.170,00 | -2,32 % | KRW 7.340,00 | KRW 7.410,00 | KRW 7.100,00 | 112,38K |
| 2026-06-04 | KRW 7.340,00 | -1,61 % | KRW 7.250,00 | KRW 7.500,00 | KRW 7.180,00 | 95,09K |
| 2026-06-02 | KRW 7.460,00 | -0,27 % | KRW 7.350,00 | KRW 7.540,00 | KRW 7.200,00 | 150,68K |
| 2026-06-01 | KRW 7.480,00 | -3,86 % | KRW 7.700,00 | KRW 7.780,00 | KRW 7.450,00 | 160,75K |
| 2026-05-29 | KRW 7.780,00 | -0,64 % | KRW 7.750,00 | KRW 7.900,00 | KRW 7.510,00 | 227,08K |
| 2026-05-28 | KRW 7.830,00 | -2,37 % | KRW 7.950,00 | KRW 8.080,00 | KRW 7.600,00 | 183,69K |
| 2026-05-27 | KRW 8.020,00 | -4,64 % | KRW 8.330,00 | KRW 8.400,00 | KRW 7.880,00 | 155,16K |
| 2026-05-26 | KRW 8.410,00 | +1,08 % | KRW 8.480,00 | KRW 8.530,00 | KRW 8.250,00 | 132,99K |
| 2026-05-22 | KRW 8.320,00 | +4,52 % | KRW 8.050,00 | KRW 8.350,00 | KRW 8.030,00 | 156,39K |
| 2026-05-21 | KRW 7.960,00 | -1,12 % | KRW 8.050,00 | KRW 8.080,00 | KRW 7.880,00 | 151,90K |
| 2026-05-20 | KRW 8.050,00 | -1,83 % | KRW 8.290,00 | KRW 8.390,00 | KRW 7.930,00 | 211,54K |