L&K BIOMED Co., Ltd. 156100
KRX · Südkorea · Gesundheitstechnologie
KRW 6.210,00-50,00 (-0,80 %)
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 6.260,00 | +5,92 % | KRW 5.910,00 | KRW 6.380,00 | KRW 5.860,00 | 190,46K |
| 2026-09-30 | KRW 5.910,00 | -1,50 % | KRW 5.900,00 | KRW 6.030,00 | KRW 5.840,00 | 112,47K |
| 2026-09-29 | KRW 6.000,00 | +0,17 % | KRW 5.850,00 | KRW 6.080,00 | KRW 5.800,00 | 146,11K |
| 2026-09-28 | KRW 5.990,00 | +1,35 % | KRW 5.930,00 | KRW 6.160,00 | KRW 5.860,00 | 197,93K |
| 2026-09-23 | KRW 5.910,00 | +2,96 % | KRW 5.960,00 | KRW 6.030,00 | KRW 5.700,00 | 175,93K |
| 2026-09-22 | KRW 5.740,00 | +0,70 % | KRW 5.610,00 | KRW 5.980,00 | KRW 5.610,00 | 274,85K |
| 2026-09-21 | KRW 5.700,00 | -4,04 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.540,00 | 171,80K |
| 2026-09-18 | KRW 5.940,00 | 0,00 % | KRW 5.910,00 | KRW 6.130,00 | KRW 5.850,00 | 299,82K |
| 2026-09-17 | KRW 5.940,00 | +5,51 % | KRW 5.700,00 | KRW 5.940,00 | KRW 5.700,00 | 146,73K |
| 2026-09-16 | KRW 5.630,00 | -1,75 % | KRW 5.880,00 | KRW 5.980,00 | KRW 5.500,00 | 286,50K |
| 2026-09-15 | KRW 5.730,00 | -3,37 % | KRW 5.930,00 | KRW 5.990,00 | KRW 5.680,00 | 157,01K |
| 2026-09-14 | KRW 5.930,00 | +8,81 % | KRW 5.400,00 | KRW 5.980,00 | KRW 5.060,00 | 417,59K |
| 2026-09-11 | KRW 5.450,00 | -2,50 % | KRW 5.460,00 | KRW 5.560,00 | KRW 5.350,00 | 211,27K |
| 2026-09-10 | KRW 5.590,00 | +7,50 % | KRW 5.110,00 | KRW 5.620,00 | KRW 5.010,00 | 291,45K |
| 2026-09-09 | KRW 5.200,00 | +5,91 % | KRW 4.880,00 | KRW 5.200,00 | KRW 4.765,00 | 130,33K |
| 2026-09-08 | KRW 4.910,00 | -3,54 % | KRW 4.900,00 | KRW 5.180,00 | KRW 4.820,00 | 213,89K |
| 2026-09-07 | KRW 5.090,00 | +20,05 % | KRW 4.305,00 | KRW 5.410,00 | KRW 4.305,00 | 1,13M |
| 2026-09-04 | KRW 4.240,00 | +9,84 % | KRW 3.860,00 | KRW 4.320,00 | KRW 3.860,00 | 126,72K |
| 2026-09-03 | KRW 3.860,00 | 0,00 % | KRW 3.975,00 | KRW 4.195,00 | KRW 3.835,00 | 90,15K |
| 2026-09-02 | KRW 3.860,00 | -2,77 % | KRW 3.970,00 | KRW 4.075,00 | KRW 3.855,00 | 34,35K |
| 2026-09-01 | KRW 3.970,00 | -1,61 % | KRW 4.030,00 | KRW 4.045,00 | KRW 3.920,00 | 44,65K |
| 2026-08-31 | KRW 4.035,00 | -2,54 % | KRW 4.445,00 | KRW 4.445,00 | KRW 3.960,00 | 69,87K |
| 2026-08-28 | KRW 4.140,00 | +0,12 % | KRW 4.135,00 | KRW 4.250,00 | KRW 4.070,00 | 59,21K |
| 2026-08-27 | KRW 4.135,00 | -2,59 % | KRW 4.225,00 | KRW 4.300,00 | KRW 4.120,00 | 53,20K |
| 2026-08-26 | KRW 4.245,00 | +0,83 % | KRW 4.210,00 | KRW 4.320,00 | KRW 4.110,00 | 75,72K |
| 2026-08-25 | KRW 4.210,00 | +3,19 % | KRW 4.020,00 | KRW 4.245,00 | KRW 3.970,00 | 129,27K |
| 2026-08-24 | KRW 4.080,00 | -3,20 % | KRW 4.215,00 | KRW 4.455,00 | KRW 4.005,00 | 203,45K |
| 2026-08-21 | KRW 4.215,00 | -3,44 % | KRW 4.375,00 | KRW 4.375,00 | KRW 4.195,00 | 96,07K |
| 2026-08-20 | KRW 4.365,00 | +9,13 % | KRW 4.030,00 | KRW 4.790,00 | KRW 4.030,00 | 333,90K |
| 2026-08-19 | KRW 4.000,00 | -2,91 % | KRW 4.115,00 | KRW 4.190,00 | KRW 3.995,00 | 79,94K |
| 2026-08-18 | KRW 4.120,00 | +0,37 % | KRW 4.105,00 | KRW 4.120,00 | KRW 3.985,00 | 92,09K |
| 2026-08-14 | KRW 4.105,00 | +2,24 % | KRW 3.985,00 | KRW 4.490,00 | KRW 3.945,00 | 91,75K |
| 2026-08-13 | KRW 4.015,00 | -0,74 % | KRW 4.100,00 | KRW 4.150,00 | KRW 3.945,00 | 70,07K |
| 2026-08-12 | KRW 4.045,00 | +1,89 % | KRW 3.970,00 | KRW 4.200,00 | KRW 3.865,00 | 83,23K |
| 2026-08-11 | KRW 3.970,00 | +0,51 % | KRW 3.950,00 | KRW 4.080,00 | KRW 3.750,00 | 110,05K |
| 2026-08-10 | KRW 3.950,00 | +11,11 % | KRW 3.550,00 | KRW 4.020,00 | KRW 3.475,00 | 198,44K |
| 2026-08-07 | KRW 3.555,00 | +0,57 % | KRW 3.695,00 | KRW 3.695,00 | KRW 3.400,00 | 97,34K |
| 2026-08-06 | KRW 3.535,00 | +0,57 % | KRW 3.425,00 | KRW 3.730,00 | KRW 3.425,00 | 150,13K |
| 2026-08-05 | KRW 3.515,00 | +2,93 % | KRW 3.400,00 | KRW 3.540,00 | KRW 3.345,00 | 163,64K |
| 2026-08-04 | KRW 3.415,00 | +0,89 % | KRW 3.210,00 | KRW 3.610,00 | KRW 3.210,00 | 287,61K |
| 2026-08-03 | KRW 3.385,00 | +10,80 % | KRW 3.130,00 | KRW 3.490,00 | KRW 3.070,00 | 318,36K |
| 2026-07-31 | KRW 3.055,00 | +9,30 % | KRW 2.820,00 | KRW 3.145,00 | KRW 2.755,00 | 911,59K |
| 2026-07-30 | KRW 2.795,00 | -28,24 % | KRW 4.080,00 | KRW 4.080,00 | KRW 2.730,00 | 2,59M |
| 2026-07-29 | KRW 3.895,00 | -2,26 % | KRW 3.825,00 | KRW 4.090,00 | KRW 3.620,00 | 244,16K |
| 2026-07-28 | KRW 3.985,00 | -0,13 % | KRW 3.985,00 | KRW 4.100,00 | KRW 3.885,00 | 153,92K |
| 2026-07-27 | KRW 3.990,00 | -2,21 % | KRW 4.025,00 | KRW 4.200,00 | KRW 3.930,00 | 121,84K |
| 2026-07-24 | KRW 4.080,00 | 0,00 % | KRW 4.235,00 | KRW 4.260,00 | KRW 4.020,00 | 119,95K |
| 2026-07-23 | KRW 4.080,00 | +3,03 % | KRW 4.050,00 | KRW 4.120,00 | KRW 3.935,00 | 134,44K |
| 2026-07-22 | KRW 3.960,00 | -1,37 % | KRW 4.080,00 | KRW 4.165,00 | KRW 3.860,00 | 262,28K |
| 2026-07-21 | KRW 4.015,00 | -5,42 % | KRW 4.200,00 | KRW 4.310,00 | KRW 3.950,00 | 239,43K |
| 2026-07-20 | KRW 4.245,00 | -2,53 % | KRW 4.540,00 | KRW 4.540,00 | KRW 4.165,00 | 116,53K |
| 2026-07-16 | KRW 4.355,00 | +0,81 % | KRW 4.400,00 | KRW 4.550,00 | KRW 4.280,00 | 87,93K |
| 2026-07-15 | KRW 4.320,00 | +2,25 % | KRW 4.150,00 | KRW 4.465,00 | KRW 4.150,00 | 122,84K |
| 2026-07-14 | KRW 4.225,00 | -4,09 % | KRW 4.780,00 | KRW 4.780,00 | KRW 4.115,00 | 177,81K |
| 2026-07-13 | KRW 4.405,00 | -5,88 % | KRW 4.680,00 | KRW 4.800,00 | KRW 4.400,00 | 181,76K |
| 2026-07-10 | KRW 4.680,00 | +3,20 % | KRW 4.480,00 | KRW 4.740,00 | KRW 4.480,00 | 79,45K |
| 2026-07-09 | KRW 4.535,00 | -3,30 % | KRW 4.510,00 | KRW 4.790,00 | KRW 4.505,00 | 142,71K |
| 2026-07-08 | KRW 4.690,00 | -1,37 % | KRW 4.750,00 | KRW 5.210,00 | KRW 4.540,00 | 152,77K |
| 2026-07-07 | KRW 4.755,00 | +4,28 % | KRW 4.515,00 | KRW 4.955,00 | KRW 4.470,00 | 180,41K |
| 2026-07-06 | KRW 4.560,00 | -0,87 % | KRW 4.605,00 | KRW 4.660,00 | KRW 4.460,00 | 49,40K |
| 2026-07-03 | KRW 4.600,00 | +2,34 % | KRW 4.485,00 | KRW 4.665,00 | KRW 4.295,00 | 101,80K |
| 2026-07-02 | KRW 4.495,00 | -2,39 % | KRW 4.635,00 | KRW 4.635,00 | KRW 4.355,00 | 68,98K |
| 2026-07-01 | KRW 4.605,00 | +2,33 % | KRW 4.720,00 | KRW 4.795,00 | KRW 4.500,00 | 109,52K |
| 2026-06-30 | KRW 4.500,00 | -5,66 % | KRW 4.580,00 | KRW 5.140,00 | KRW 4.490,00 | 102,02K |
| 2026-06-29 | KRW 4.770,00 | +14,39 % | KRW 4.170,00 | KRW 4.800,00 | KRW 4.170,00 | 136,35K |
| 2026-06-26 | KRW 4.170,00 | -4,25 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.110,00 | 142,12K |
| 2026-06-25 | KRW 4.355,00 | -4,29 % | KRW 4.595,00 | KRW 4.730,00 | KRW 4.355,00 | 93,24K |
| 2026-06-24 | KRW 4.550,00 | +1,79 % | KRW 4.385,00 | KRW 4.800,00 | KRW 4.350,00 | 124,13K |
| 2026-06-23 | KRW 4.470,00 | -6,88 % | KRW 4.765,00 | KRW 4.850,00 | KRW 4.470,00 | 107,08K |
| 2026-06-22 | KRW 4.800,00 | -2,54 % | KRW 4.900,00 | KRW 4.975,00 | KRW 4.700,00 | 98,45K |
| 2026-06-19 | KRW 4.925,00 | -3,24 % | KRW 5.010,00 | KRW 5.240,00 | KRW 4.805,00 | 90,19K |
| 2026-06-18 | KRW 5.090,00 | -4,86 % | KRW 5.330,00 | KRW 5.480,00 | KRW 5.070,00 | 105,13K |
| 2026-06-17 | KRW 5.350,00 | +0,38 % | KRW 5.220,00 | KRW 5.620,00 | KRW 5.220,00 | 66,18K |
| 2026-06-16 | KRW 5.330,00 | +1,91 % | KRW 5.150,00 | KRW 5.420,00 | KRW 5.110,00 | 73,31K |
| 2026-06-15 | KRW 5.230,00 | -0,38 % | KRW 5.250,00 | KRW 5.400,00 | KRW 5.000,00 | 135,13K |
| 2026-06-12 | KRW 5.250,00 | +0,38 % | KRW 5.260,00 | KRW 5.470,00 | KRW 5.080,00 | 147,03K |
| 2026-06-11 | KRW 5.230,00 | +3,98 % | KRW 4.980,00 | KRW 5.230,00 | KRW 4.930,00 | 88,25K |
| 2026-06-10 | KRW 5.030,00 | +1,21 % | KRW 6.000,00 | KRW 6.000,00 | KRW 4.825,00 | 320,78K |
| 2026-06-09 | KRW 4.970,00 | +4,63 % | KRW 4.730,00 | KRW 5.120,00 | KRW 4.730,00 | 121,84K |
| 2026-06-08 | KRW 4.750,00 | -8,65 % | KRW 4.800,00 | KRW 5.250,00 | KRW 4.750,00 | 158,87K |
| 2026-06-05 | KRW 5.200,00 | -1,70 % | KRW 5.120,00 | KRW 5.450,00 | KRW 5.010,00 | 101,21K |
| 2026-06-04 | KRW 5.290,00 | +0,19 % | KRW 5.280,00 | KRW 5.500,00 | KRW 5.230,00 | 73,97K |
| 2026-06-02 | KRW 5.280,00 | +1,34 % | KRW 5.210,00 | KRW 5.490,00 | KRW 5.030,00 | 127,38K |
| 2026-06-01 | KRW 5.210,00 | -6,46 % | KRW 5.570,00 | KRW 5.610,00 | KRW 5.200,00 | 211,08K |
| 2026-05-29 | KRW 5.570,00 | -3,63 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.450,00 | 172,03K |
| 2026-05-28 | KRW 5.780,00 | +1,05 % | KRW 5.660,00 | KRW 6.200,00 | KRW 5.200,00 | 191,79K |
| 2026-05-27 | KRW 5.720,00 | -3,87 % | KRW 5.940,00 | KRW 5.940,00 | KRW 5.660,00 | 153,07K |
| 2026-05-26 | KRW 5.950,00 | -3,25 % | KRW 6.230,00 | KRW 6.230,00 | KRW 5.890,00 | 159,43K |
| 2026-05-22 | KRW 6.150,00 | +5,85 % | KRW 5.800,00 | KRW 6.160,00 | KRW 5.800,00 | 167,56K |
| 2026-05-21 | KRW 5.810,00 | +0,17 % | KRW 5.810,00 | KRW 5.940,00 | KRW 5.490,00 | 295,20K |