Adbiotech Co., Ltd. 179530
KRX · Südkorea · Gesundheitstechnologie
KRW 2.055,00+248,00 (+13,72 %)
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 1.807,00 | +6,92 % | KRW 1.700,00 | KRW 1.820,00 | KRW 1.675,00 | 148,53K |
| 2026-09-30 | KRW 1.690,00 | -8,05 % | KRW 1.839,00 | KRW 1.846,00 | KRW 1.684,00 | 146,32K |
| 2026-09-29 | KRW 1.838,00 | +5,75 % | KRW 1.648,00 | KRW 1.960,00 | KRW 1.648,00 | 282,16K |
| 2026-09-28 | KRW 1.738,00 | -0,91 % | KRW 1.768,00 | KRW 1.787,00 | KRW 1.700,00 | 98,20K |
| 2026-09-23 | KRW 1.754,00 | -1,63 % | KRW 1.783,00 | KRW 1.844,00 | KRW 1.732,00 | 72,16K |
| 2026-09-22 | KRW 1.783,00 | -3,88 % | KRW 1.831,00 | KRW 2.150,00 | KRW 1.771,00 | 356,47K |
| 2026-09-21 | KRW 1.855,00 | +2,54 % | KRW 1.809,00 | KRW 1.859,00 | KRW 1.736,00 | 62,84K |
| 2026-09-18 | KRW 1.809,00 | -3,62 % | KRW 1.894,00 | KRW 1.955,00 | KRW 1.781,00 | 139,31K |
| 2026-09-17 | KRW 1.877,00 | -3,45 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.871,00 | 55,78K |
| 2026-09-16 | KRW 1.944,00 | -2,80 % | KRW 2.000,00 | KRW 2.140,00 | KRW 1.651,00 | 610,06K |
| 2026-09-15 | KRW 2.000,00 | -2,68 % | KRW 2.055,00 | KRW 2.055,00 | KRW 1.950,00 | 68,85K |
| 2026-09-14 | KRW 2.055,00 | -6,16 % | KRW 2.100,00 | KRW 2.175,00 | KRW 1.972,00 | 164,81K |
| 2026-09-11 | KRW 2.190,00 | -3,95 % | KRW 2.275,00 | KRW 2.370,00 | KRW 2.175,00 | 72,32K |
| 2026-09-10 | KRW 2.280,00 | -1,72 % | KRW 2.320,00 | KRW 2.360,00 | KRW 2.200,00 | 96,17K |
| 2026-09-09 | KRW 2.320,00 | -3,53 % | KRW 2.465,00 | KRW 2.500,00 | KRW 2.200,00 | 266,41K |
| 2026-09-08 | KRW 2.405,00 | -4,37 % | KRW 2.515,00 | KRW 2.525,00 | KRW 2.405,00 | 64,80K |
| 2026-09-07 | KRW 2.515,00 | 0,00 % | KRW 2.500,00 | KRW 2.570,00 | KRW 2.425,00 | 137,91K |
| 2026-09-04 | KRW 2.515,00 | 0,00 % | KRW 2.500,00 | KRW 2.605,00 | KRW 2.400,00 | 119,45K |
| 2026-09-03 | KRW 2.515,00 | -1,18 % | KRW 2.520,00 | KRW 2.615,00 | KRW 2.485,00 | 138,83K |
| 2026-09-02 | KRW 2.545,00 | +0,20 % | KRW 2.510,00 | KRW 2.615,00 | KRW 2.500,00 | 161,25K |
| 2026-09-01 | KRW 2.540,00 | +1,20 % | KRW 2.540,00 | KRW 2.550,00 | KRW 2.385,00 | 63,66K |
| 2026-08-31 | KRW 2.510,00 | +1,62 % | KRW 2.400,00 | KRW 2.515,00 | KRW 2.400,00 | 63,60K |
| 2026-08-28 | KRW 2.470,00 | -6,26 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.470,00 | 167,98K |
| 2026-08-27 | KRW 2.635,00 | +8,66 % | KRW 2.465,00 | KRW 2.750,00 | KRW 2.465,00 | 616,10K |
| 2026-08-26 | KRW 2.425,00 | -1,42 % | KRW 2.535,00 | KRW 2.630,00 | KRW 2.360,00 | 71,25K |
| 2026-08-25 | KRW 2.460,00 | -1,20 % | KRW 2.490,00 | KRW 2.490,00 | KRW 2.400,00 | 35,76K |
| 2026-08-24 | KRW 2.490,00 | -2,73 % | KRW 2.600,00 | KRW 2.675,00 | KRW 2.345,00 | 207,65K |
| 2026-08-21 | KRW 2.560,00 | +2,40 % | KRW 2.365,00 | KRW 2.600,00 | KRW 2.300,00 | 280,22K |
| 2026-08-20 | KRW 2.500,00 | -2,91 % | KRW 2.575,00 | KRW 2.630,00 | KRW 2.410,00 | 100,05K |
| 2026-08-19 | KRW 2.575,00 | +3,00 % | KRW 2.500,00 | KRW 2.650,00 | KRW 2.355,00 | 240,30K |
| 2026-08-18 | KRW 2.500,00 | +19,05 % | KRW 2.100,00 | KRW 2.670,00 | KRW 2.100,00 | 775,70K |
| 2026-08-14 | KRW 2.100,00 | +10,18 % | KRW 1.900,00 | KRW 2.175,00 | KRW 1.898,00 | 169,28K |
| 2026-08-13 | KRW 1.906,00 | -4,22 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.900,00 | 33,16K |
| 2026-08-12 | KRW 1.990,00 | -1,00 % | KRW 2.010,00 | KRW 2.080,00 | KRW 1.964,00 | 68,67K |
| 2026-08-11 | KRW 2.010,00 | -4,74 % | KRW 2.110,00 | KRW 2.150,00 | KRW 1.990,00 | 108,33K |
| 2026-08-10 | KRW 2.110,00 | +0,48 % | KRW 2.070,00 | KRW 2.165,00 | KRW 2.065,00 | 40,51K |
| 2026-08-07 | KRW 2.100,00 | +5,00 % | KRW 2.050,00 | KRW 2.165,00 | KRW 2.025,00 | 58,18K |
| 2026-08-06 | KRW 2.000,00 | -13,98 % | KRW 2.320,00 | KRW 2.340,00 | KRW 2.000,00 | 186,55K |
| 2026-08-05 | KRW 2.325,00 | +6,65 % | KRW 2.245,00 | KRW 2.390,00 | KRW 2.100,00 | 146,65K |
| 2026-08-04 | KRW 2.180,00 | +4,56 % | KRW 2.020,00 | KRW 2.290,00 | KRW 2.020,00 | 157,55K |
| 2026-08-03 | KRW 2.085,00 | +2,71 % | KRW 2.030,00 | KRW 2.180,00 | KRW 1.990,00 | 39,99K |
| 2026-07-31 | KRW 2.030,00 | +12,53 % | KRW 1.848,00 | KRW 2.200,00 | KRW 1.722,00 | 322,99K |
| 2026-07-30 | KRW 1.804,00 | +5,25 % | KRW 1.714,00 | KRW 1.849,00 | KRW 1.609,00 | 66,03K |
| 2026-07-29 | KRW 1.714,00 | -5,56 % | KRW 1.800,00 | KRW 1.950,00 | KRW 1.621,00 | 80,37K |
| 2026-07-28 | KRW 1.815,00 | +0,95 % | KRW 1.797,00 | KRW 1.945,00 | KRW 1.772,00 | 110,58K |
| 2026-07-27 | KRW 1.798,00 | +3,04 % | KRW 1.745,00 | KRW 1.799,00 | KRW 1.690,00 | 40,78K |
| 2026-07-24 | KRW 1.745,00 | +0,40 % | KRW 1.739,00 | KRW 1.840,00 | KRW 1.642,00 | 131,80K |
| 2026-07-23 | KRW 1.738,00 | -3,44 % | KRW 1.799,00 | KRW 1.799,00 | KRW 1.736,00 | 43,74K |
| 2026-07-22 | KRW 1.800,00 | -1,04 % | KRW 1.935,00 | KRW 1.935,00 | KRW 1.655,00 | 122,90K |
| 2026-07-21 | KRW 1.819,00 | -0,16 % | KRW 1.807,00 | KRW 1.923,00 | KRW 1.727,00 | 42,40K |
| 2026-07-20 | KRW 1.822,00 | -6,99 % | KRW 1.910,00 | KRW 1.968,00 | KRW 1.760,00 | 31,52K |
| 2026-07-16 | KRW 1.959,00 | -1,80 % | KRW 2.065,00 | KRW 2.065,00 | KRW 1.910,00 | 37,99K |
| 2026-07-15 | KRW 1.995,00 | +0,71 % | KRW 1.988,00 | KRW 2.080,00 | KRW 1.963,00 | 70,07K |
| 2026-07-14 | KRW 1.981,00 | -1,93 % | KRW 2.025,00 | KRW 2.095,00 | KRW 1.890,00 | 101,89K |
| 2026-07-13 | KRW 2.020,00 | -9,01 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.010,00 | 73,63K |
| 2026-07-10 | KRW 2.220,00 | -1,11 % | KRW 2.240,00 | KRW 2.350,00 | KRW 2.110,00 | 31,32K |
| 2026-07-09 | KRW 2.245,00 | +1,81 % | KRW 2.230,00 | KRW 2.280,00 | KRW 2.050,00 | 86,11K |
| 2026-07-08 | KRW 2.205,00 | -1,12 % | KRW 2.165,00 | KRW 2.350,00 | KRW 2.025,00 | 75,68K |
| 2026-07-07 | KRW 2.230,00 | +7,99 % | KRW 2.065,00 | KRW 2.680,00 | KRW 1.965,00 | 211,45K |
| 2026-07-06 | KRW 2.065,00 | +2,74 % | KRW 2.085,00 | KRW 2.115,00 | KRW 1.951,00 | 41,21K |
| 2026-07-03 | KRW 2.010,00 | -1,95 % | KRW 2.050,00 | KRW 2.057,00 | KRW 1.930,00 | 47,31K |
| 2026-07-02 | KRW 2.050,00 | -2,38 % | KRW 2.085,00 | KRW 2.125,00 | KRW 2.000,00 | 64,35K |
| 2026-07-01 | KRW 2.100,00 | -5,83 % | KRW 2.255,00 | KRW 2.385,00 | KRW 2.100,00 | 93,17K |
| 2026-06-30 | KRW 2.230,00 | -2,62 % | KRW 2.320,00 | KRW 2.380,00 | KRW 2.200,00 | 109,72K |
| 2026-06-29 | KRW 2.290,00 | -6,53 % | KRW 2.470,00 | KRW 2.475,00 | KRW 2.210,00 | 168,91K |
| 2026-06-26 | KRW 2.450,00 | +6,06 % | KRW 2.310,00 | KRW 2.595,00 | KRW 2.215,00 | 291,26K |
| 2026-06-25 | KRW 2.310,00 | +20,38 % | KRW 2.200,00 | KRW 2.440,00 | KRW 2.030,00 | 267,48K |
| 2026-06-24 | KRW 1.919,00 | -0,67 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.835,00 | 55,27K |
| 2026-06-23 | KRW 1.932,00 | -6,21 % | KRW 2.060,00 | KRW 2.065,00 | KRW 1.910,00 | 73,24K |
| 2026-06-22 | KRW 2.060,00 | -7,21 % | KRW 2.220,00 | KRW 2.230,00 | KRW 1.999,00 | 139,18K |
| 2026-06-19 | KRW 2.220,00 | +0,23 % | KRW 2.215,00 | KRW 2.280,00 | KRW 2.045,00 | 78,38K |
| 2026-06-18 | KRW 2.215,00 | 0,00 % | KRW 2.215,00 | KRW 2.340,00 | KRW 2.135,00 | 64,49K |
| 2026-06-17 | KRW 2.215,00 | -0,67 % | KRW 2.225,00 | KRW 2.265,00 | KRW 2.100,00 | 78,13K |
| 2026-06-16 | KRW 2.230,00 | -1,33 % | KRW 2.260,00 | KRW 2.400,00 | KRW 2.190,00 | 20,43K |
| 2026-06-15 | KRW 2.260,00 | -2,38 % | KRW 2.315,00 | KRW 2.430,00 | KRW 2.220,00 | 78,27K |
| 2026-06-12 | KRW 2.315,00 | -2,73 % | KRW 2.380,00 | KRW 2.485,00 | KRW 2.200,00 | 93,50K |
| 2026-06-11 | KRW 2.380,00 | +5,31 % | KRW 2.260,00 | KRW 2.400,00 | KRW 2.090,00 | 81,14K |
| 2026-06-10 | KRW 2.260,00 | -3,42 % | KRW 2.350,00 | KRW 2.360,00 | KRW 2.100,00 | 122,59K |
| 2026-06-09 | KRW 2.340,00 | -0,21 % | KRW 2.345,00 | KRW 2.375,00 | KRW 2.280,00 | 64,87K |
| 2026-06-08 | KRW 2.345,00 | -6,20 % | KRW 2.340,00 | KRW 2.600,00 | KRW 2.280,00 | 106,75K |
| 2026-06-05 | KRW 2.500,00 | -3,66 % | KRW 2.675,00 | KRW 2.765,00 | KRW 2.500,00 | 121,81K |
| 2026-06-04 | KRW 2.595,00 | +5,49 % | KRW 2.460,00 | KRW 2.825,00 | KRW 2.320,00 | 311,94K |
| 2026-06-02 | KRW 2.460,00 | +0,61 % | KRW 2.445,00 | KRW 2.500,00 | KRW 2.165,00 | 98,98K |
| 2026-06-01 | KRW 2.445,00 | -4,86 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.330,00 | 116,58K |
| 2026-05-29 | KRW 2.570,00 | -3,20 % | KRW 2.655,00 | KRW 2.725,00 | KRW 2.520,00 | 139,97K |
| 2026-05-28 | KRW 2.655,00 | +0,19 % | KRW 2.710,00 | KRW 2.710,00 | KRW 2.480,00 | 112,10K |
| 2026-05-27 | KRW 2.650,00 | +0,95 % | KRW 2.625,00 | KRW 2.695,00 | KRW 2.405,00 | 98,07K |
| 2026-05-26 | KRW 2.625,00 | -7,24 % | KRW 2.830,00 | KRW 2.835,00 | KRW 2.595,00 | 203,58K |
| 2026-05-22 | KRW 2.830,00 | -5,98 % | KRW 3.010,00 | KRW 3.010,00 | KRW 2.550,00 | 262,96K |
| 2026-05-21 | KRW 3.010,00 | +16,44 % | KRW 2.600,00 | KRW 3.070,00 | KRW 2.600,00 | 357,01K |