BIO PORT KOREA, INC. 188040
KRX · Südkorea · Vertriebsdienstleistungen
KRW 4.980,00-20,00 (-0,40 %)
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 5.000,00 | +0,60 % | KRW 4.970,00 | KRW 5.000,00 | KRW 4.890,00 | 5,29K |
| 2026-09-30 | KRW 4.970,00 | -0,30 % | KRW 4.945,00 | KRW 5.030,00 | KRW 4.840,00 | 2,84K |
| 2026-09-29 | KRW 4.985,00 | +0,10 % | KRW 4.975,00 | KRW 5.000,00 | KRW 4.835,00 | 1,93K |
| 2026-09-28 | KRW 4.980,00 | -0,20 % | KRW 4.840,00 | KRW 5.160,00 | KRW 4.840,00 | 6,67K |
| 2026-09-23 | KRW 4.990,00 | +0,40 % | KRW 5.040,00 | KRW 5.040,00 | KRW 4.870,00 | 4,08K |
| 2026-09-22 | KRW 4.970,00 | -1,19 % | KRW 4.940,00 | KRW 5.020,00 | KRW 4.940,00 | 1,74K |
| 2026-09-21 | KRW 5.030,00 | +0,20 % | KRW 5.010,00 | KRW 5.040,00 | KRW 4.900,00 | 5,91K |
| 2026-09-18 | KRW 5.020,00 | +0,90 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.950,00 | 8,74K |
| 2026-09-17 | KRW 4.975,00 | +0,91 % | KRW 4.945,00 | KRW 5.030,00 | KRW 4.905,00 | 3,59K |
| 2026-09-16 | KRW 4.930,00 | +2,28 % | KRW 4.900,00 | KRW 4.975,00 | KRW 4.800,00 | 9,65K |
| 2026-09-15 | KRW 4.820,00 | -0,52 % | KRW 4.845,00 | KRW 4.920,00 | KRW 4.750,00 | 3,55K |
| 2026-09-14 | KRW 4.845,00 | -1,12 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.725,00 | 3,02K |
| 2026-09-11 | KRW 4.900,00 | -2,00 % | KRW 5.000,00 | KRW 5.090,00 | KRW 4.820,00 | 17,63K |
| 2026-09-10 | KRW 5.000,00 | +1,01 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.825,00 | 2,84K |
| 2026-09-09 | KRW 4.950,00 | -0,60 % | KRW 4.940,00 | KRW 5.190,00 | KRW 4.845,00 | 7,34K |
| 2026-09-08 | KRW 4.980,00 | +1,63 % | KRW 4.975,00 | KRW 4.980,00 | KRW 4.785,00 | 8,27K |
| 2026-09-07 | KRW 4.900,00 | -2,20 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.855,00 | 5,19K |
| 2026-09-04 | KRW 5.010,00 | -1,18 % | KRW 5.070,00 | KRW 5.110,00 | KRW 4.950,00 | 5,50K |
| 2026-09-03 | KRW 5.070,00 | +1,91 % | KRW 4.975,00 | KRW 5.070,00 | KRW 4.885,00 | 7,58K |
| 2026-09-02 | KRW 4.975,00 | -2,45 % | KRW 5.080,00 | KRW 5.080,00 | KRW 4.850,00 | 8,83K |
| 2026-09-01 | KRW 5.100,00 | -1,16 % | KRW 5.090,00 | KRW 5.160,00 | KRW 4.980,00 | 10,89K |
| 2026-08-31 | KRW 5.160,00 | +1,57 % | KRW 5.080,00 | KRW 5.220,00 | KRW 4.895,00 | 10,34K |
| 2026-08-28 | KRW 5.080,00 | -2,50 % | KRW 5.210,00 | KRW 5.210,00 | KRW 4.900,00 | 8,23K |
| 2026-08-27 | KRW 5.210,00 | -0,38 % | KRW 5.220,00 | KRW 5.290,00 | KRW 5.120,00 | 5,05K |
| 2026-08-26 | KRW 5.230,00 | +3,56 % | KRW 5.200,00 | KRW 5.260,00 | KRW 5.080,00 | 15,90K |
| 2026-08-25 | KRW 5.050,00 | +0,20 % | KRW 4.810,00 | KRW 5.050,00 | KRW 4.810,00 | 2,79K |
| 2026-08-24 | KRW 5.040,00 | +1,00 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.815,00 | 7,14K |
| 2026-08-21 | KRW 4.990,00 | -0,10 % | KRW 4.960,00 | KRW 5.280,00 | KRW 4.930,00 | 4,20K |
| 2026-08-20 | KRW 4.995,00 | -2,44 % | KRW 5.080,00 | KRW 5.220,00 | KRW 4.900,00 | 4,18K |
| 2026-08-19 | KRW 5.120,00 | 0,00 % | KRW 5.290,00 | KRW 5.290,00 | KRW 4.865,00 | 9,54K |
| 2026-08-18 | KRW 5.120,00 | +0,20 % | KRW 5.120,00 | KRW 5.290,00 | KRW 5.020,00 | 15,20K |
| 2026-08-14 | KRW 5.110,00 | 0,00 % | KRW 5.120,00 | KRW 5.220,00 | KRW 4.995,00 | 6,74K |
| 2026-08-13 | KRW 5.110,00 | -2,85 % | KRW 5.200,00 | KRW 5.250,00 | KRW 5.000,00 | 5,29K |
| 2026-08-12 | KRW 5.260,00 | -0,57 % | KRW 5.200,00 | KRW 5.300,00 | KRW 5.070,00 | 7,60K |
| 2026-08-11 | KRW 5.290,00 | +1,73 % | KRW 5.160,00 | KRW 5.300,00 | KRW 5.160,00 | 9,06K |
| 2026-08-10 | KRW 5.200,00 | +4,21 % | KRW 5.000,00 | KRW 5.200,00 | KRW 4.860,00 | 11,92K |
| 2026-08-07 | KRW 4.990,00 | +0,71 % | KRW 5.010,00 | KRW 5.150,00 | KRW 4.930,00 | 10,16K |
| 2026-08-06 | KRW 4.955,00 | +1,85 % | KRW 4.920,00 | KRW 5.100,00 | KRW 4.820,00 | 10,63K |
| 2026-08-05 | KRW 4.865,00 | +2,21 % | KRW 4.765,00 | KRW 4.970,00 | KRW 4.740,00 | 26,06K |
| 2026-08-04 | KRW 4.760,00 | +6,97 % | KRW 4.450,00 | KRW 4.765,00 | KRW 4.450,00 | 12,27K |
| 2026-08-03 | KRW 4.450,00 | -5,52 % | KRW 4.685,00 | KRW 4.685,00 | KRW 4.450,00 | 17,02K |
| 2026-07-31 | KRW 4.710,00 | +7,41 % | KRW 4.490,00 | KRW 4.740,00 | KRW 4.305,00 | 10,76K |
| 2026-07-30 | KRW 4.385,00 | +3,42 % | KRW 4.240,00 | KRW 4.495,00 | KRW 4.125,00 | 6,04K |
| 2026-07-29 | KRW 4.240,00 | -3,75 % | KRW 4.405,00 | KRW 4.535,00 | KRW 4.055,00 | 37,41K |
| 2026-07-28 | KRW 4.405,00 | -2,87 % | KRW 4.535,00 | KRW 4.535,00 | KRW 4.275,00 | 13,40K |
| 2026-07-27 | KRW 4.535,00 | -5,03 % | KRW 4.740,00 | KRW 5.180,00 | KRW 4.535,00 | 20,76K |
| 2026-07-24 | KRW 4.775,00 | -0,52 % | KRW 4.785,00 | KRW 4.850,00 | KRW 4.520,00 | 7,82K |
| 2026-07-23 | KRW 4.800,00 | -1,84 % | KRW 4.885,00 | KRW 4.990,00 | KRW 4.700,00 | 7,98K |
| 2026-07-22 | KRW 4.890,00 | -4,12 % | KRW 5.340,00 | KRW 5.340,00 | KRW 4.665,00 | 19,24K |
| 2026-07-21 | KRW 5.100,00 | -2,49 % | KRW 5.190,00 | KRW 5.220,00 | KRW 4.700,00 | 10,36K |
| 2026-07-20 | KRW 5.230,00 | 0,00 % | KRW 5.230,00 | KRW 5.390,00 | KRW 4.905,00 | 10,19K |
| 2026-07-16 | KRW 5.230,00 | +0,77 % | KRW 5.190,00 | KRW 5.290,00 | KRW 4.930,00 | 21,97K |
| 2026-07-15 | KRW 5.190,00 | +3,39 % | KRW 5.190,00 | KRW 5.300,00 | KRW 4.985,00 | 22,18K |
| 2026-07-14 | KRW 5.020,00 | +6,92 % | KRW 4.990,00 | KRW 5.120,00 | KRW 4.630,00 | 63,08K |
| 2026-07-13 | KRW 4.695,00 | -7,21 % | KRW 5.070,00 | KRW 5.220,00 | KRW 4.660,00 | 18,96K |
| 2026-07-10 | KRW 5.060,00 | -2,50 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.930,00 | 21,75K |
| 2026-07-09 | KRW 5.190,00 | +0,97 % | KRW 5.140,00 | KRW 5.410,00 | KRW 5.030,00 | 21,31K |
| 2026-07-08 | KRW 5.140,00 | -1,91 % | KRW 5.220,00 | KRW 5.360,00 | KRW 5.010,00 | 23,15K |
| 2026-07-07 | KRW 5.240,00 | +7,27 % | KRW 4.845,00 | KRW 5.280,00 | KRW 4.845,00 | 24,88K |
| 2026-07-06 | KRW 4.885,00 | 0,00 % | KRW 5.090,00 | KRW 5.180,00 | KRW 4.750,00 | 27,66K |
| 2026-07-03 | KRW 4.885,00 | +0,51 % | KRW 4.845,00 | KRW 4.925,00 | KRW 4.655,00 | 30,84K |
| 2026-07-02 | KRW 4.860,00 | +0,10 % | KRW 4.815,00 | KRW 4.960,00 | KRW 4.715,00 | 16,76K |
| 2026-07-01 | KRW 4.855,00 | -3,86 % | KRW 5.050,00 | KRW 5.170,00 | KRW 4.635,00 | 31,16K |
| 2026-06-30 | KRW 5.050,00 | +5,98 % | KRW 4.885,00 | KRW 5.190,00 | KRW 4.685,00 | 21,40K |
| 2026-06-29 | KRW 4.765,00 | +6,72 % | KRW 4.465,00 | KRW 5.100,00 | KRW 4.380,00 | 53,02K |
| 2026-06-26 | KRW 4.465,00 | +0,11 % | KRW 4.460,00 | KRW 4.640,00 | KRW 4.255,00 | 29,04K |
| 2026-06-25 | KRW 4.460,00 | +5,19 % | KRW 4.210,00 | KRW 4.585,00 | KRW 4.210,00 | 21,64K |
| 2026-06-24 | KRW 4.240,00 | -5,88 % | KRW 4.975,00 | KRW 4.975,00 | KRW 4.200,00 | 29,56K |
| 2026-06-23 | KRW 4.505,00 | -7,78 % | KRW 4.885,00 | KRW 5.360,00 | KRW 4.000,00 | 34,94K |
| 2026-06-22 | KRW 4.885,00 | -0,10 % | KRW 4.850,00 | KRW 5.230,00 | KRW 4.680,00 | 15,89K |
| 2026-06-19 | KRW 4.890,00 | -6,50 % | KRW 5.230,00 | KRW 5.230,00 | KRW 4.715,00 | 11,68K |
| 2026-06-18 | KRW 5.230,00 | -0,57 % | KRW 5.440,00 | KRW 5.440,00 | KRW 4.915,00 | 8,60K |
| 2026-06-17 | KRW 5.260,00 | -1,50 % | KRW 5.480,00 | KRW 5.480,00 | KRW 4.940,00 | 14,39K |
| 2026-06-16 | KRW 5.340,00 | -0,56 % | KRW 5.370,00 | KRW 5.490,00 | KRW 5.230,00 | 10,50K |
| 2026-06-15 | KRW 5.370,00 | +0,37 % | KRW 5.160,00 | KRW 5.490,00 | KRW 5.160,00 | 15,05K |
| 2026-06-12 | KRW 5.350,00 | +9,07 % | KRW 4.905,00 | KRW 5.440,00 | KRW 4.890,00 | 31,30K |
| 2026-06-11 | KRW 4.905,00 | +10,35 % | KRW 4.460,00 | KRW 4.905,00 | KRW 4.410,00 | 27,85K |
| 2026-06-10 | KRW 4.445,00 | +0,57 % | KRW 4.490,00 | KRW 4.595,00 | KRW 4.310,00 | 47,12K |
| 2026-06-09 | KRW 4.420,00 | -3,91 % | KRW 4.510,00 | KRW 4.685,00 | KRW 4.350,00 | 17,06K |
| 2026-06-08 | KRW 4.600,00 | -3,97 % | KRW 4.400,00 | KRW 4.690,00 | KRW 4.350,00 | 17,10K |
| 2026-06-05 | KRW 4.790,00 | -0,21 % | KRW 4.765,00 | KRW 4.850,00 | KRW 4.445,00 | 15,37K |
| 2026-06-04 | KRW 4.800,00 | -0,21 % | KRW 4.810,00 | KRW 4.985,00 | KRW 4.550,00 | 25,26K |
| 2026-06-02 | KRW 4.810,00 | +4,34 % | KRW 4.890,00 | KRW 5.990,00 | KRW 4.330,00 | 251,03K |
| 2026-06-01 | KRW 4.610,00 | +8,47 % | KRW 4.250,00 | KRW 4.670,00 | KRW 4.100,00 | 77,99K |
| 2026-05-29 | KRW 4.250,00 | -15,00 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.145,00 | 132,42K |
| 2026-05-28 | KRW 5.000,00 | -4,94 % | KRW 5.260,00 | KRW 5.260,00 | KRW 4.820,00 | 21,42K |
| 2026-05-27 | KRW 5.260,00 | -2,05 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.000,00 | 13,97K |
| 2026-05-26 | KRW 5.370,00 | -3,94 % | KRW 5.590,00 | KRW 5.690,00 | KRW 5.280,00 | 14,29K |
| 2026-05-22 | KRW 5.590,00 | +4,10 % | KRW 5.370,00 | KRW 5.590,00 | KRW 5.240,00 | 15,72K |
| 2026-05-21 | KRW 5.370,00 | +4,47 % | KRW 5.140,00 | KRW 5.410,00 | KRW 5.060,00 | 15,49K |