BioInfra Co.,Ltd. 199730
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 663,00+61,00 (+10,13 %)
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 663,00 | +10,13 % | KRW 595,00 | KRW 689,00 | KRW 595,00 | 90,75K |
| 2026-10-01 | KRW 602,00 | -11,21 % | KRW 650,00 | KRW 699,00 | KRW 593,00 | 89,44K |
| 2026-09-30 | KRW 678,00 | -2,73 % | KRW 660,00 | KRW 697,00 | KRW 620,00 | 45,63K |
| 2026-09-29 | KRW 697,00 | +1,60 % | KRW 719,00 | KRW 805,00 | KRW 675,00 | 102,74K |
| 2026-09-28 | KRW 686,00 | -11,48 % | KRW 775,00 | KRW 775,00 | KRW 686,00 | 101,07K |
| 2026-09-23 | KRW 775,00 | -2,52 % | KRW 795,00 | KRW 1.010,00 | KRW 750,00 | 268,82K |
| 2026-09-22 | KRW 795,00 | +2,19 % | KRW 770,00 | KRW 817,00 | KRW 682,00 | 108,59K |
| 2026-09-21 | KRW 778,00 | -4,77 % | KRW 824,00 | KRW 850,00 | KRW 741,00 | 84,34K |
| 2026-09-18 | KRW 817,00 | -10,12 % | KRW 919,00 | KRW 988,00 | KRW 791,00 | 135,34K |
| 2026-09-17 | KRW 909,00 | +6,57 % | KRW 890,00 | KRW 1.018,00 | KRW 802,00 | 171,97K |
| 2026-09-16 | KRW 853,00 | -20,65 % | KRW 1.130,00 | KRW 1.130,00 | KRW 853,00 | 149,35K |
| 2026-09-15 | KRW 1.075,00 | -10,79 % | KRW 1.220,00 | KRW 1.220,00 | KRW 1.021,00 | 91,03K |
| 2026-09-14 | KRW 1.205,00 | -9,81 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.190,00 | 24,95K |
| 2026-09-11 | KRW 1.336,00 | +1,60 % | KRW 1.315,00 | KRW 1.352,00 | KRW 1.220,00 | 53,02K |
| 2026-09-10 | KRW 1.315,00 | -13,09 % | KRW 1.499,00 | KRW 1.501,00 | KRW 1.289,00 | 108,38K |
| 2026-09-09 | KRW 1.513,00 | +8,07 % | KRW 1.469,00 | KRW 1.524,00 | KRW 1.351,00 | 67,25K |
| 2026-09-08 | KRW 1.400,00 | +4,32 % | KRW 1.360,00 | KRW 1.495,00 | KRW 1.340,00 | 28,75K |
| 2026-09-07 | KRW 1.342,00 | -7,58 % | KRW 1.451,00 | KRW 1.483,00 | KRW 1.307,00 | 66,20K |
| 2026-09-04 | KRW 1.452,00 | -3,84 % | KRW 1.541,00 | KRW 1.541,00 | KRW 1.452,00 | 25,11K |
| 2026-09-03 | KRW 1.510,00 | -1,37 % | KRW 1.531,00 | KRW 1.538,00 | KRW 1.459,00 | 26,82K |
| 2026-09-02 | KRW 1.531,00 | -5,49 % | KRW 1.516,00 | KRW 1.640,00 | KRW 1.506,00 | 39,79K |
| 2026-09-01 | KRW 1.620,00 | +8,36 % | KRW 1.473,00 | KRW 1.620,00 | KRW 1.473,00 | 35,37K |
| 2026-08-31 | KRW 1.495,00 | -1,45 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.437,00 | 19,72K |
| 2026-08-28 | KRW 1.517,00 | -0,26 % | KRW 1.511,00 | KRW 1.549,00 | KRW 1.475,00 | 25,68K |
| 2026-08-27 | KRW 1.521,00 | -3,12 % | KRW 1.546,00 | KRW 1.570,00 | KRW 1.509,00 | 15,97K |
| 2026-08-26 | KRW 1.570,00 | +0,51 % | KRW 1.534,00 | KRW 1.601,00 | KRW 1.534,00 | 8,00K |
| 2026-08-25 | KRW 1.562,00 | -1,08 % | KRW 1.579,00 | KRW 1.592,00 | KRW 1.510,00 | 18,16K |
| 2026-08-24 | KRW 1.579,00 | +2,13 % | KRW 1.564,00 | KRW 1.623,00 | KRW 1.524,00 | 56,14K |
| 2026-08-21 | KRW 1.546,00 | -3,74 % | KRW 1.647,00 | KRW 1.647,00 | KRW 1.505,00 | 64,18K |
| 2026-08-20 | KRW 1.606,00 | +2,82 % | KRW 1.602,00 | KRW 2.030,00 | KRW 1.579,00 | 426,24K |
| 2026-08-19 | KRW 1.562,00 | -7,19 % | KRW 1.610,00 | KRW 1.732,00 | KRW 1.533,00 | 34,33K |
| 2026-08-18 | KRW 1.683,00 | -1,00 % | KRW 1.710,00 | KRW 1.718,00 | KRW 1.669,00 | 14,45K |
| 2026-08-14 | KRW 1.700,00 | +3,53 % | KRW 1.642,00 | KRW 1.715,00 | KRW 1.625,00 | 19,83K |
| 2026-08-13 | KRW 1.642,00 | -7,28 % | KRW 1.777,00 | KRW 1.777,00 | KRW 1.625,00 | 28,71K |
| 2026-08-12 | KRW 1.771,00 | -1,28 % | KRW 1.800,00 | KRW 1.894,00 | KRW 1.761,00 | 23,44K |
| 2026-08-11 | KRW 1.794,00 | +4,48 % | KRW 1.681,00 | KRW 1.849,00 | KRW 1.629,00 | 43,22K |
| 2026-08-10 | KRW 1.717,00 | +1,00 % | KRW 1.748,00 | KRW 1.850,00 | KRW 1.688,00 | 72,34K |
| 2026-08-07 | KRW 1.700,00 | +1,01 % | KRW 1.620,00 | KRW 1.750,00 | KRW 1.620,00 | 40,48K |
| 2026-08-06 | KRW 1.683,00 | -1,92 % | KRW 1.653,00 | KRW 1.716,00 | KRW 1.620,00 | 58,52K |
| 2026-08-05 | KRW 1.716,00 | -0,17 % | KRW 1.720,00 | KRW 1.890,00 | KRW 1.650,00 | 131,56K |
| 2026-08-04 | KRW 1.719,00 | +2,32 % | KRW 1.685,00 | KRW 1.749,00 | KRW 1.570,00 | 130,83K |
| 2026-08-03 | KRW 1.680,00 | -6,67 % | KRW 1.800,00 | KRW 1.979,00 | KRW 1.594,00 | 224,61K |
| 2026-07-31 | KRW 1.800,00 | +6,51 % | KRW 1.533,00 | KRW 1.946,00 | KRW 1.532,00 | 393,32K |
| 2026-07-30 | KRW 1.690,00 | -10,06 % | KRW 1.998,00 | KRW 2.195,00 | KRW 1.600,00 | 539,19K |
| 2026-07-29 | KRW 1.879,00 | -28,96 % | KRW 3.435,00 | KRW 3.435,00 | KRW 1.855,00 | 2,63M |
| 2026-07-28 | KRW 2.645,00 | +29,98 % | KRW 2.645,00 | KRW 2.645,00 | KRW 2.645,00 | 70,13K |
| 2026-07-27 | KRW 2.035,00 | +29,70 % | KRW 2.035,00 | KRW 2.035,00 | KRW 2.035,00 | 50,81K |
| 2026-07-24 | KRW 1.569,00 | -16,10 % | KRW 1.890,00 | KRW 2.000,00 | KRW 1.522,00 | 161,48K |
| 2026-07-23 | KRW 1.870,00 | +12,31 % | KRW 1.665,00 | KRW 2.160,00 | KRW 1.665,00 | 545,15K |
| 2026-07-22 | KRW 1.665,00 | +0,30 % | KRW 1.679,00 | KRW 1.787,00 | KRW 1.665,00 | 24,62K |
| 2026-07-21 | KRW 1.660,00 | +5,06 % | KRW 1.575,00 | KRW 1.973,00 | KRW 1.533,00 | 225,77K |
| 2026-07-20 | KRW 1.580,00 | -3,30 % | KRW 1.595,00 | KRW 1.687,00 | KRW 1.540,00 | 18,85K |
| 2026-07-16 | KRW 1.634,00 | +0,49 % | KRW 1.560,00 | KRW 1.680,00 | KRW 1.550,00 | 19,36K |
| 2026-07-15 | KRW 1.626,00 | -1,45 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.500,00 | 50,38K |
| 2026-07-14 | KRW 1.650,00 | -8,59 % | KRW 1.805,00 | KRW 1.805,00 | KRW 1.600,00 | 77,42K |
| 2026-07-13 | KRW 1.805,00 | -9,21 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.804,00 | 33,72K |
| 2026-07-10 | KRW 1.988,00 | +1,79 % | KRW 1.953,00 | KRW 2.010,00 | KRW 1.950,00 | 22,71K |
| 2026-07-09 | KRW 1.953,00 | -9,58 % | KRW 2.165,00 | KRW 2.165,00 | KRW 1.900,00 | 41,65K |
| 2026-07-08 | KRW 2.160,00 | -4,00 % | KRW 2.245,00 | KRW 2.250,00 | KRW 2.100,00 | 10,66K |
| 2026-07-07 | KRW 2.250,00 | -4,05 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.205,00 | 5,65K |
| 2026-07-06 | KRW 2.345,00 | -0,64 % | KRW 2.360,00 | KRW 2.360,00 | KRW 2.280,00 | 4,92K |
| 2026-07-03 | KRW 2.360,00 | -5,03 % | KRW 2.485,00 | KRW 2.495,00 | KRW 2.305,00 | 8,81K |
| 2026-07-02 | KRW 2.485,00 | +8,52 % | KRW 2.300,00 | KRW 2.490,00 | KRW 2.300,00 | 21,84K |
| 2026-07-01 | KRW 2.290,00 | -0,43 % | KRW 2.300,00 | KRW 2.665,00 | KRW 2.190,00 | 70,95K |
| 2026-06-30 | KRW 2.300,00 | -3,36 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.200,00 | 16,52K |
| 2026-06-29 | KRW 2.380,00 | -1,65 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.200,00 | 29,15K |
| 2026-06-26 | KRW 2.420,00 | -3,97 % | KRW 2.520,00 | KRW 2.605,00 | KRW 2.315,00 | 23,48K |
| 2026-06-25 | KRW 2.520,00 | -4,91 % | KRW 2.525,00 | KRW 2.665,00 | KRW 2.505,00 | 4,77K |
| 2026-06-24 | KRW 2.650,00 | -1,12 % | KRW 2.830,00 | KRW 2.830,00 | KRW 2.500,00 | 7,94K |
| 2026-06-23 | KRW 2.680,00 | -7,11 % | KRW 3.080,00 | KRW 3.080,00 | KRW 2.535,00 | 18,53K |
| 2026-06-22 | KRW 2.885,00 | -4,31 % | KRW 3.095,00 | KRW 3.280,00 | KRW 2.800,00 | 25,51K |
| 2026-06-19 | KRW 3.015,00 | +4,51 % | KRW 2.965,00 | KRW 3.090,00 | KRW 2.810,00 | 26,93K |
| 2026-06-18 | KRW 2.885,00 | -9,28 % | KRW 3.155,00 | KRW 3.200,00 | KRW 2.770,00 | 19,77K |
| 2026-06-17 | KRW 3.180,00 | +3,41 % | KRW 3.080,00 | KRW 3.190,00 | KRW 3.005,00 | 2,44K |
| 2026-06-16 | KRW 3.075,00 | +0,16 % | KRW 3.070,00 | KRW 3.140,00 | KRW 3.025,00 | 1,85K |
| 2026-06-15 | KRW 3.070,00 | +3,54 % | KRW 2.975,00 | KRW 3.185,00 | KRW 2.965,00 | 14,67K |
| 2026-06-12 | KRW 2.965,00 | 0,00 % | KRW 2.970,00 | KRW 3.140,00 | KRW 2.875,00 | 9,20K |
| 2026-06-11 | KRW 2.965,00 | +1,02 % | KRW 3.095,00 | KRW 3.095,00 | KRW 2.920,00 | 6,98K |
| 2026-06-10 | KRW 2.935,00 | 0,00 % | KRW 2.940,00 | KRW 3.160,00 | KRW 2.935,00 | 20,38K |
| 2026-06-09 | KRW 2.935,00 | +1,56 % | KRW 2.890,00 | KRW 2.950,00 | KRW 2.735,00 | 26,45K |
| 2026-06-08 | KRW 2.890,00 | -7,22 % | KRW 3.115,00 | KRW 3.115,00 | KRW 2.805,00 | 15,26K |
| 2026-06-05 | KRW 3.115,00 | -1,42 % | KRW 3.160,00 | KRW 3.310,00 | KRW 3.040,00 | 6,60K |
| 2026-06-04 | KRW 3.160,00 | -0,78 % | KRW 3.300,00 | KRW 3.400,00 | KRW 2.995,00 | 8,99K |
| 2026-06-02 | KRW 3.185,00 | -2,15 % | KRW 3.230,00 | KRW 3.345,00 | KRW 3.070,00 | 19,27K |
| 2026-06-01 | KRW 3.255,00 | -5,92 % | KRW 3.460,00 | KRW 3.680,00 | KRW 3.140,00 | 33,08K |
| 2026-05-29 | KRW 3.460,00 | -4,95 % | KRW 3.610,00 | KRW 3.620,00 | KRW 3.390,00 | 11,67K |
| 2026-05-28 | KRW 3.640,00 | -0,68 % | KRW 3.665,00 | KRW 3.750,00 | KRW 3.380,00 | 28,74K |
| 2026-05-27 | KRW 3.665,00 | -1,21 % | KRW 3.705,00 | KRW 3.795,00 | KRW 3.600,00 | 10,78K |
| 2026-05-26 | KRW 3.710,00 | -0,67 % | KRW 3.735,00 | KRW 3.735,00 | KRW 3.660,00 | 3,43K |
| 2026-05-22 | KRW 3.735,00 | +3,03 % | KRW 3.630,00 | KRW 3.845,00 | KRW 3.630,00 | 4,23K |