DuChemBIO Co., Ltd. 176750
KRX · Südkorea · Gesundheitstechnologie
KRW 7.290,00+320,00 (+4,59 %)
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 7.290,00 | +4,59 % | KRW 7.440,00 | KRW 7.440,00 | KRW 7.220,00 | 156,31K |
| 2026-10-01 | KRW 6.970,00 | +1,01 % | KRW 6.790,00 | KRW 7.010,00 | KRW 6.610,00 | 52,72K |
| 2026-09-30 | KRW 6.900,00 | -4,70 % | KRW 6.930,00 | KRW 6.950,00 | KRW 6.750,00 | 81,82K |
| 2026-09-29 | KRW 7.240,00 | +12,25 % | KRW 7.090,00 | KRW 7.380,00 | KRW 6.760,00 | 476,84K |
| 2026-09-28 | KRW 6.450,00 | +2,87 % | KRW 6.470,00 | KRW 6.580,00 | KRW 6.380,00 | 60,81K |
| 2026-09-23 | KRW 6.270,00 | -0,95 % | KRW 6.310,00 | KRW 6.310,00 | KRW 6.180,00 | 30,44K |
| 2026-09-22 | KRW 6.330,00 | +5,32 % | KRW 6.650,00 | KRW 6.660,00 | KRW 6.210,00 | 162,20K |
| 2026-09-21 | KRW 6.010,00 | -0,99 % | KRW 6.030,00 | KRW 6.070,00 | KRW 5.930,00 | 19,95K |
| 2026-09-18 | KRW 6.070,00 | -1,78 % | KRW 6.140,00 | KRW 6.180,00 | KRW 6.040,00 | 17,26K |
| 2026-09-17 | KRW 6.180,00 | +7,67 % | KRW 6.490,00 | KRW 6.490,00 | KRW 6.100,00 | 118,62K |
| 2026-09-16 | KRW 5.740,00 | -3,04 % | KRW 5.940,00 | KRW 5.950,00 | KRW 5.710,00 | 14,55K |
| 2026-09-15 | KRW 5.920,00 | +0,68 % | KRW 6.030,00 | KRW 6.030,00 | KRW 5.800,00 | 7,70K |
| 2026-09-14 | KRW 5.880,00 | -4,08 % | KRW 6.040,00 | KRW 6.130,00 | KRW 5.880,00 | 23,99K |
| 2026-09-11 | KRW 6.130,00 | +0,49 % | KRW 6.090,00 | KRW 6.290,00 | KRW 6.000,00 | 12,02K |
| 2026-09-10 | KRW 6.100,00 | -0,97 % | KRW 6.230,00 | KRW 6.230,00 | KRW 6.010,00 | 31,75K |
| 2026-09-09 | KRW 6.160,00 | +0,49 % | KRW 6.200,00 | KRW 6.200,00 | KRW 6.030,00 | 6,92K |
| 2026-09-08 | KRW 6.130,00 | -1,76 % | KRW 6.240,00 | KRW 6.300,00 | KRW 6.130,00 | 6,45K |
| 2026-09-07 | KRW 6.240,00 | -1,73 % | KRW 6.470,00 | KRW 6.470,00 | KRW 6.210,00 | 20,53K |
| 2026-09-04 | KRW 6.350,00 | +2,58 % | KRW 6.210,00 | KRW 6.660,00 | KRW 6.120,00 | 54,91K |
| 2026-09-03 | KRW 6.190,00 | -0,32 % | KRW 6.160,00 | KRW 6.250,00 | KRW 6.050,00 | 16,62K |
| 2026-09-02 | KRW 6.210,00 | -0,16 % | KRW 6.800,00 | KRW 7.080,00 | KRW 6.200,00 | 205,76K |
| 2026-09-01 | KRW 6.220,00 | +1,30 % | KRW 6.170,00 | KRW 6.300,00 | KRW 6.000,00 | 27,28K |
| 2026-08-31 | KRW 6.140,00 | +1,82 % | KRW 6.000,00 | KRW 6.140,00 | KRW 5.800,00 | 18,17K |
| 2026-08-28 | KRW 6.030,00 | -0,17 % | KRW 6.040,00 | KRW 6.050,00 | KRW 5.910,00 | 12,81K |
| 2026-08-27 | KRW 6.040,00 | -1,79 % | KRW 6.090,00 | KRW 6.140,00 | KRW 5.880,00 | 26,63K |
| 2026-08-26 | KRW 6.150,00 | -0,65 % | KRW 6.220,00 | KRW 6.260,00 | KRW 6.000,00 | 31,92K |
| 2026-08-25 | KRW 6.190,00 | -0,80 % | KRW 6.100,00 | KRW 6.240,00 | KRW 6.000,00 | 22,65K |
| 2026-08-24 | KRW 6.240,00 | -1,11 % | KRW 6.320,00 | KRW 6.350,00 | KRW 6.120,00 | 18,73K |
| 2026-08-21 | KRW 6.310,00 | -3,22 % | KRW 6.510,00 | KRW 6.510,00 | KRW 6.230,00 | 20,28K |
| 2026-08-20 | KRW 6.520,00 | +0,93 % | KRW 6.610,00 | KRW 6.620,00 | KRW 6.440,00 | 20,38K |
| 2026-08-19 | KRW 6.460,00 | +0,31 % | KRW 6.590,00 | KRW 6.660,00 | KRW 6.240,00 | 47,75K |
| 2026-08-18 | KRW 6.440,00 | -2,13 % | KRW 6.570,00 | KRW 6.580,00 | KRW 6.320,00 | 30,93K |
| 2026-08-14 | KRW 6.580,00 | 0,00 % | KRW 6.530,00 | KRW 6.580,00 | KRW 6.330,00 | 17,35K |
| 2026-08-13 | KRW 6.580,00 | 0,00 % | KRW 6.580,00 | KRW 6.630,00 | KRW 6.390,00 | 24,79K |
| 2026-08-12 | KRW 6.580,00 | -1,35 % | KRW 6.660,00 | KRW 6.700,00 | KRW 6.400,00 | 27,00K |
| 2026-08-11 | KRW 6.670,00 | -1,19 % | KRW 6.690,00 | KRW 6.780,00 | KRW 6.590,00 | 25,86K |
| 2026-08-10 | KRW 6.750,00 | +1,96 % | KRW 6.620,00 | KRW 6.790,00 | KRW 6.620,00 | 37,87K |
| 2026-08-07 | KRW 6.620,00 | -2,22 % | KRW 6.760,00 | KRW 6.780,00 | KRW 6.430,00 | 42,06K |
| 2026-08-06 | KRW 6.770,00 | +3,20 % | KRW 6.560,00 | KRW 6.840,00 | KRW 6.560,00 | 77,87K |
| 2026-08-05 | KRW 6.560,00 | +0,15 % | KRW 6.540,00 | KRW 6.620,00 | KRW 6.450,00 | 50,57K |
| 2026-08-04 | KRW 6.550,00 | +0,15 % | KRW 6.460,00 | KRW 6.560,00 | KRW 6.310,00 | 74,73K |
| 2026-08-03 | KRW 6.540,00 | +15,14 % | KRW 6.100,00 | KRW 6.580,00 | KRW 6.100,00 | 185,02K |
| 2026-07-31 | KRW 5.680,00 | +4,41 % | KRW 5.500,00 | KRW 5.820,00 | KRW 5.430,00 | 77,88K |
| 2026-07-30 | KRW 5.440,00 | -5,06 % | KRW 5.170,00 | KRW 5.620,00 | KRW 5.170,00 | 59,68K |
| 2026-07-29 | KRW 5.730,00 | -5,76 % | KRW 6.350,00 | KRW 6.900,00 | KRW 5.100,00 | 206,88K |
| 2026-07-28 | KRW 6.080,00 | -16,71 % | KRW 6.950,00 | KRW 6.950,00 | KRW 6.080,00 | 132,42K |
| 2026-07-27 | KRW 7.300,00 | -0,14 % | KRW 7.290,00 | KRW 8.600,00 | KRW 6.620,00 | 952,27K |
| 2026-07-24 | KRW 7.310,00 | +29,84 % | KRW 7.310,00 | KRW 7.310,00 | KRW 7.310,00 | 30,82K |
| 2026-07-23 | KRW 5.630,00 | -0,35 % | KRW 5.700,00 | KRW 5.700,00 | KRW 5.500,00 | 26,34K |
| 2026-07-22 | KRW 5.650,00 | -1,57 % | KRW 5.710,00 | KRW 5.790,00 | KRW 5.540,00 | 31,28K |
| 2026-07-21 | KRW 5.740,00 | +2,14 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.340,00 | 47,10K |
| 2026-07-20 | KRW 5.620,00 | -6,64 % | KRW 6.010,00 | KRW 6.010,00 | KRW 5.590,00 | 20,91K |
| 2026-07-16 | KRW 6.020,00 | +0,84 % | KRW 5.980,00 | KRW 6.080,00 | KRW 5.770,00 | 7,28K |
| 2026-07-15 | KRW 5.970,00 | +1,36 % | KRW 5.890,00 | KRW 6.010,00 | KRW 5.850,00 | 10,01K |
| 2026-07-14 | KRW 5.890,00 | -3,28 % | KRW 6.030,00 | KRW 6.030,00 | KRW 5.590,00 | 40,33K |
| 2026-07-13 | KRW 6.090,00 | +0,50 % | KRW 6.810,00 | KRW 6.810,00 | KRW 5.970,00 | 77,89K |
| 2026-07-10 | KRW 6.060,00 | +1,51 % | KRW 5.910,00 | KRW 6.150,00 | KRW 5.870,00 | 8,87K |
| 2026-07-09 | KRW 5.970,00 | +1,70 % | KRW 6.050,00 | KRW 6.050,00 | KRW 5.750,00 | 8,89K |
| 2026-07-08 | KRW 5.870,00 | -5,78 % | KRW 6.370,00 | KRW 6.370,00 | KRW 5.870,00 | 19,34K |
| 2026-07-07 | KRW 6.230,00 | -0,80 % | KRW 6.390,00 | KRW 6.390,00 | KRW 6.070,00 | 5,45K |
| 2026-07-06 | KRW 6.280,00 | +0,64 % | KRW 6.350,00 | KRW 6.370,00 | KRW 6.180,00 | 1,45K |
| 2026-07-03 | KRW 6.240,00 | +2,30 % | KRW 6.080,00 | KRW 6.240,00 | KRW 6.000,00 | 9,46K |
| 2026-07-02 | KRW 6.100,00 | -4,54 % | KRW 6.330,00 | KRW 6.330,00 | KRW 6.020,00 | 5,12K |
| 2026-07-01 | KRW 6.390,00 | +1,91 % | KRW 6.420,00 | KRW 6.420,00 | KRW 6.220,00 | 6,08K |
| 2026-06-30 | KRW 6.270,00 | -0,95 % | KRW 6.390,00 | KRW 6.390,00 | KRW 6.150,00 | 14,59K |
| 2026-06-29 | KRW 6.330,00 | 0,00 % | KRW 6.000,00 | KRW 6.400,00 | KRW 6.000,00 | 16,09K |
| 2026-06-26 | KRW 6.330,00 | +0,32 % | KRW 6.300,00 | KRW 6.330,00 | KRW 6.000,00 | 15,83K |
| 2026-06-25 | KRW 6.310,00 | -2,02 % | KRW 6.430,00 | KRW 6.510,00 | KRW 6.210,00 | 15,24K |
| 2026-06-24 | KRW 6.440,00 | -1,83 % | KRW 6.610,00 | KRW 6.740,00 | KRW 6.330,00 | 15,63K |
| 2026-06-23 | KRW 6.560,00 | +0,15 % | KRW 6.340,00 | KRW 6.750,00 | KRW 6.220,00 | 36,81K |
| 2026-06-22 | KRW 6.550,00 | +4,13 % | KRW 6.400,00 | KRW 6.740,00 | KRW 6.290,00 | 37,48K |
| 2026-06-19 | KRW 6.290,00 | -4,84 % | KRW 6.520,00 | KRW 6.600,00 | KRW 6.240,00 | 31,38K |
| 2026-06-18 | KRW 6.610,00 | +0,15 % | KRW 6.620,00 | KRW 6.750,00 | KRW 6.410,00 | 11,71K |
| 2026-06-17 | KRW 6.600,00 | -3,37 % | KRW 6.760,00 | KRW 6.770,00 | KRW 6.540,00 | 18,88K |
| 2026-06-16 | KRW 6.830,00 | +6,39 % | KRW 8.000,00 | KRW 8.100,00 | KRW 6.620,00 | 147,99K |
| 2026-06-15 | KRW 6.420,00 | +3,55 % | KRW 6.200,00 | KRW 6.500,00 | KRW 6.200,00 | 13,69K |
| 2026-06-12 | KRW 6.200,00 | +0,32 % | KRW 6.350,00 | KRW 6.400,00 | KRW 6.200,00 | 8,73K |
| 2026-06-11 | KRW 6.180,00 | +0,49 % | KRW 6.190,00 | KRW 6.350,00 | KRW 5.940,00 | 8,76K |
| 2026-06-10 | KRW 6.150,00 | +4,59 % | KRW 6.040,00 | KRW 6.280,00 | KRW 5.880,00 | 10,26K |
| 2026-06-09 | KRW 5.880,00 | +2,26 % | KRW 5.950,00 | KRW 6.090,00 | KRW 5.660,00 | 7,12K |
| 2026-06-08 | KRW 5.750,00 | -10,02 % | KRW 5.900,00 | KRW 6.040,00 | KRW 5.530,00 | 17,41K |
| 2026-06-05 | KRW 6.390,00 | +1,11 % | KRW 6.100,00 | KRW 6.390,00 | KRW 5.970,00 | 23,76K |
| 2026-06-04 | KRW 6.320,00 | -0,94 % | KRW 6.170,00 | KRW 6.360,00 | KRW 6.100,00 | 8,20K |
| 2026-06-02 | KRW 6.380,00 | -0,78 % | KRW 6.200,00 | KRW 6.390,00 | KRW 5.920,00 | 40,74K |
| 2026-06-01 | KRW 6.430,00 | -8,27 % | KRW 6.820,00 | KRW 6.990,00 | KRW 6.340,00 | 48,38K |
| 2026-05-29 | KRW 7.010,00 | -4,76 % | KRW 7.270,00 | KRW 7.480,00 | KRW 6.900,00 | 17,79K |
| 2026-05-28 | KRW 7.360,00 | 0,00 % | KRW 7.500,00 | KRW 7.600,00 | KRW 6.910,00 | 33,61K |
| 2026-05-27 | KRW 7.360,00 | -3,79 % | KRW 7.630,00 | KRW 7.710,00 | KRW 7.270,00 | 32,68K |
| 2026-05-26 | KRW 7.650,00 | +1,59 % | KRW 7.640,00 | KRW 7.730,00 | KRW 7.250,00 | 45,29K |
| 2026-05-22 | KRW 7.530,00 | -1,18 % | KRW 7.650,00 | KRW 7.990,00 | KRW 7.500,00 | 14,92K |