KolmarBNH Co., Ltd. 200130
KRX · Südkorea · Gesundheitstechnologie
KRW 8.040,00+90,00 (+1,13 %)
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 8.040,00 | +1,13 % | KRW 7.990,00 | KRW 8.330,00 | KRW 7.950,00 | 76,81K |
| 2026-10-01 | KRW 7.950,00 | +1,27 % | KRW 7.900,00 | KRW 7.950,00 | KRW 7.770,00 | 27,65K |
| 2026-09-30 | KRW 7.850,00 | +0,26 % | KRW 7.830,00 | KRW 7.890,00 | KRW 7.820,00 | 12,48K |
| 2026-09-29 | KRW 7.830,00 | 0,00 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.630,00 | 29,59K |
| 2026-09-28 | KRW 7.830,00 | +2,35 % | KRW 7.750,00 | KRW 7.870,00 | KRW 7.660,00 | 34,85K |
| 2026-09-23 | KRW 7.650,00 | -0,26 % | KRW 7.700,00 | KRW 7.710,00 | KRW 7.630,00 | 26,86K |
| 2026-09-22 | KRW 7.670,00 | -0,65 % | KRW 7.760,00 | KRW 7.810,00 | KRW 7.630,00 | 36,91K |
| 2026-09-21 | KRW 7.720,00 | -0,26 % | KRW 7.710,00 | KRW 7.820,00 | KRW 7.680,00 | 27,69K |
| 2026-09-18 | KRW 7.740,00 | -1,28 % | KRW 7.870,00 | KRW 7.890,00 | KRW 7.720,00 | 53,29K |
| 2026-09-17 | KRW 7.840,00 | -0,51 % | KRW 7.840,00 | KRW 8.000,00 | KRW 7.840,00 | 27,63K |
| 2026-09-16 | KRW 7.880,00 | -1,38 % | KRW 7.950,00 | KRW 7.970,00 | KRW 7.830,00 | 41,71K |
| 2026-09-15 | KRW 7.990,00 | -0,25 % | KRW 8.060,00 | KRW 8.060,00 | KRW 7.940,00 | 30,92K |
| 2026-09-14 | KRW 8.010,00 | -0,12 % | KRW 8.020,00 | KRW 8.130,00 | KRW 7.920,00 | 33,15K |
| 2026-09-11 | KRW 8.020,00 | -0,87 % | KRW 8.040,00 | KRW 8.120,00 | KRW 7.940,00 | 30,85K |
| 2026-09-10 | KRW 8.090,00 | 0,00 % | KRW 8.030,00 | KRW 8.090,00 | KRW 7.850,00 | 74,03K |
| 2026-09-09 | KRW 8.090,00 | -0,86 % | KRW 8.180,00 | KRW 8.240,00 | KRW 7.990,00 | 108,06K |
| 2026-09-08 | KRW 8.160,00 | -2,39 % | KRW 8.430,00 | KRW 8.440,00 | KRW 8.080,00 | 196,25K |
| 2026-09-07 | KRW 8.360,00 | -4,46 % | KRW 8.810,00 | KRW 8.820,00 | KRW 8.300,00 | 209,27K |
| 2026-09-04 | KRW 8.750,00 | -0,57 % | KRW 8.810,00 | KRW 9.120,00 | KRW 8.740,00 | 108,52K |
| 2026-09-03 | KRW 8.800,00 | -2,22 % | KRW 9.100,00 | KRW 9.180,00 | KRW 8.690,00 | 117,02K |
| 2026-09-02 | KRW 9.000,00 | -0,88 % | KRW 8.900,00 | KRW 9.170,00 | KRW 8.900,00 | 53,29K |
| 2026-09-01 | KRW 9.080,00 | -3,71 % | KRW 9.440,00 | KRW 9.630,00 | KRW 9.020,00 | 89,35K |
| 2026-08-31 | KRW 9.430,00 | -1,77 % | KRW 9.530,00 | KRW 9.590,00 | KRW 9.265,00 | 88,43K |
| 2026-08-28 | KRW 9.600,00 | +5,84 % | KRW 9.060,00 | KRW 9.700,00 | KRW 8.990,00 | 137,48K |
| 2026-08-27 | KRW 9.070,00 | -2,58 % | KRW 9.340,00 | KRW 9.400,00 | KRW 9.000,00 | 112,64K |
| 2026-08-26 | KRW 9.310,00 | -0,96 % | KRW 9.320,00 | KRW 9.450,00 | KRW 9.250,00 | 66,30K |
| 2026-08-25 | KRW 9.400,00 | +0,86 % | KRW 9.320,00 | KRW 9.480,00 | KRW 9.090,00 | 102,13K |
| 2026-08-24 | KRW 9.320,00 | +0,98 % | KRW 9.420,00 | KRW 9.710,00 | KRW 9.300,00 | 119,80K |
| 2026-08-21 | KRW 9.230,00 | -2,22 % | KRW 9.240,00 | KRW 9.460,00 | KRW 9.010,00 | 84,03K |
| 2026-08-20 | KRW 9.440,00 | +2,61 % | KRW 9.210,00 | KRW 9.490,00 | KRW 9.210,00 | 75,07K |
| 2026-08-19 | KRW 9.200,00 | -1,81 % | KRW 9.340,00 | KRW 9.390,00 | KRW 9.120,00 | 36,31K |
| 2026-08-18 | KRW 9.370,00 | -6,77 % | KRW 10.060,00 | KRW 10.100,00 | KRW 9.290,00 | 164,86K |
| 2026-08-14 | KRW 10.050,00 | -0,50 % | KRW 10.130,00 | KRW 10.460,00 | KRW 9.940,00 | 139,93K |
| 2026-08-13 | KRW 10.100,00 | -4,54 % | KRW 10.490,00 | KRW 10.740,00 | KRW 10.100,00 | 195,58K |
| 2026-08-12 | KRW 10.580,00 | +5,48 % | KRW 10.120,00 | KRW 11.370,00 | KRW 9.840,00 | 529,34K |
| 2026-08-11 | KRW 10.030,00 | +6,14 % | KRW 9.740,00 | KRW 10.580,00 | KRW 9.610,00 | 287,18K |
| 2026-08-10 | KRW 9.450,00 | +6,90 % | KRW 8.990,00 | KRW 9.490,00 | KRW 8.860,00 | 92,38K |
| 2026-08-07 | KRW 8.840,00 | +2,55 % | KRW 8.700,00 | KRW 8.850,00 | KRW 8.630,00 | 51,73K |
| 2026-08-06 | KRW 8.620,00 | +0,35 % | KRW 8.700,00 | KRW 8.780,00 | KRW 8.540,00 | 39,99K |
| 2026-08-05 | KRW 8.590,00 | -0,35 % | KRW 8.800,00 | KRW 8.870,00 | KRW 8.580,00 | 46,00K |
| 2026-08-04 | KRW 8.620,00 | +7,35 % | KRW 8.090,00 | KRW 8.660,00 | KRW 8.090,00 | 71,21K |
| 2026-08-03 | KRW 8.030,00 | -4,52 % | KRW 8.410,00 | KRW 8.730,00 | KRW 8.030,00 | 73,41K |
| 2026-07-31 | KRW 8.410,00 | +0,84 % | KRW 8.300,00 | KRW 8.450,00 | KRW 8.020,00 | 65,29K |
| 2026-07-30 | KRW 8.340,00 | +4,64 % | KRW 7.600,00 | KRW 8.570,00 | KRW 7.600,00 | 159,69K |
| 2026-07-29 | KRW 7.970,00 | -3,16 % | KRW 8.050,00 | KRW 8.580,00 | KRW 7.910,00 | 80,12K |
| 2026-07-28 | KRW 8.230,00 | -2,95 % | KRW 8.420,00 | KRW 8.660,00 | KRW 8.100,00 | 26,41K |
| 2026-07-27 | KRW 8.480,00 | +1,92 % | KRW 8.270,00 | KRW 8.660,00 | KRW 8.270,00 | 51,49K |
| 2026-07-24 | KRW 8.320,00 | +0,97 % | KRW 8.160,00 | KRW 8.480,00 | KRW 8.160,00 | 36,47K |
| 2026-07-23 | KRW 8.240,00 | +2,11 % | KRW 8.100,00 | KRW 8.290,00 | KRW 7.980,00 | 59,50K |
| 2026-07-22 | KRW 8.070,00 | -0,12 % | KRW 8.120,00 | KRW 8.230,00 | KRW 8.030,00 | 36,73K |
| 2026-07-21 | KRW 8.080,00 | -1,70 % | KRW 8.010,00 | KRW 8.220,00 | KRW 7.950,00 | 60,31K |
| 2026-07-20 | KRW 8.220,00 | -1,91 % | KRW 8.410,00 | KRW 8.470,00 | KRW 8.080,00 | 56,24K |
| 2026-07-16 | KRW 8.380,00 | +0,60 % | KRW 8.260,00 | KRW 8.540,00 | KRW 8.260,00 | 18,25K |
| 2026-07-15 | KRW 8.330,00 | +2,21 % | KRW 8.210,00 | KRW 8.410,00 | KRW 8.110,00 | 46,40K |
| 2026-07-14 | KRW 8.150,00 | -0,97 % | KRW 8.220,00 | KRW 8.310,00 | KRW 8.050,00 | 46,97K |
| 2026-07-13 | KRW 8.230,00 | -2,49 % | KRW 8.520,00 | KRW 8.740,00 | KRW 8.230,00 | 53,28K |
| 2026-07-10 | KRW 8.440,00 | +1,69 % | KRW 8.350,00 | KRW 8.600,00 | KRW 8.350,00 | 43,85K |
| 2026-07-09 | KRW 8.300,00 | -1,31 % | KRW 8.420,00 | KRW 8.630,00 | KRW 8.290,00 | 82,30K |
| 2026-07-08 | KRW 8.410,00 | -2,77 % | KRW 8.740,00 | KRW 8.780,00 | KRW 8.350,00 | 51,18K |
| 2026-07-07 | KRW 8.650,00 | +3,35 % | KRW 8.430,00 | KRW 8.660,00 | KRW 8.340,00 | 52,56K |
| 2026-07-06 | KRW 8.370,00 | -0,95 % | KRW 8.500,00 | KRW 8.520,00 | KRW 8.220,00 | 21,48K |
| 2026-07-03 | KRW 8.450,00 | +3,55 % | KRW 8.410,00 | KRW 8.450,00 | KRW 8.200,00 | 35,77K |
| 2026-07-02 | KRW 8.160,00 | -2,28 % | KRW 8.400,00 | KRW 8.500,00 | KRW 8.160,00 | 33,22K |
| 2026-07-01 | KRW 8.350,00 | +3,73 % | KRW 8.100,00 | KRW 8.350,00 | KRW 8.000,00 | 50,89K |
| 2026-06-30 | KRW 8.050,00 | -4,17 % | KRW 8.260,00 | KRW 8.490,00 | KRW 8.020,00 | 53,15K |
| 2026-06-29 | KRW 8.400,00 | +7,83 % | KRW 7.800,00 | KRW 8.410,00 | KRW 7.800,00 | 67,86K |
| 2026-06-26 | KRW 7.790,00 | -1,52 % | KRW 7.920,00 | KRW 7.930,00 | KRW 7.640,00 | 115,82K |
| 2026-06-25 | KRW 7.910,00 | -1,49 % | KRW 8.180,00 | KRW 8.180,00 | KRW 7.890,00 | 62,78K |
| 2026-06-24 | KRW 8.030,00 | +0,50 % | KRW 7.860,00 | KRW 8.180,00 | KRW 7.810,00 | 129,54K |
| 2026-06-23 | KRW 7.990,00 | -6,00 % | KRW 8.400,00 | KRW 8.480,00 | KRW 7.920,00 | 129,86K |
| 2026-06-22 | KRW 8.500,00 | -2,86 % | KRW 8.600,00 | KRW 8.820,00 | KRW 8.420,00 | 61,38K |
| 2026-06-19 | KRW 8.750,00 | -3,42 % | KRW 9.080,00 | KRW 9.120,00 | KRW 8.630,00 | 97,70K |
| 2026-06-18 | KRW 9.060,00 | -3,10 % | KRW 9.340,00 | KRW 9.440,00 | KRW 9.060,00 | 54,29K |
| 2026-06-17 | KRW 9.350,00 | +1,52 % | KRW 9.240,00 | KRW 9.530,00 | KRW 9.110,00 | 73,57K |
| 2026-06-16 | KRW 9.210,00 | +1,10 % | KRW 9.230,00 | KRW 9.390,00 | KRW 9.110,00 | 78,38K |
| 2026-06-15 | KRW 9.110,00 | -1,19 % | KRW 9.420,00 | KRW 9.580,00 | KRW 9.090,00 | 200,81K |
| 2026-06-12 | KRW 9.220,00 | -1,81 % | KRW 9.430,00 | KRW 9.680,00 | KRW 9.220,00 | 243,89K |
| 2026-06-11 | KRW 9.390,00 | -1,98 % | KRW 9.600,00 | KRW 10.090,00 | KRW 8.710,00 | 1,05M |
| 2026-06-10 | KRW 9.580,00 | -0,42 % | KRW 9.400,00 | KRW 9.790,00 | KRW 9.300,00 | 55,54K |
| 2026-06-09 | KRW 9.620,00 | +4,34 % | KRW 9.130,00 | KRW 9.840,00 | KRW 9.130,00 | 122,33K |
| 2026-06-08 | KRW 9.220,00 | -6,96 % | KRW 9.600,00 | KRW 9.600,00 | KRW 9.070,00 | 115,07K |
| 2026-06-05 | KRW 9.910,00 | -3,13 % | KRW 10.400,00 | KRW 10.400,00 | KRW 9.890,00 | 63,96K |
| 2026-06-04 | KRW 10.230,00 | -0,49 % | KRW 10.160,00 | KRW 10.320,00 | KRW 10.060,00 | 63,10K |
| 2026-06-02 | KRW 10.280,00 | -0,10 % | KRW 10.250,00 | KRW 10.460,00 | KRW 10.000,00 | 107,16K |
| 2026-06-01 | KRW 10.290,00 | -2,19 % | KRW 10.360,00 | KRW 10.520,00 | KRW 10.100,00 | 104,76K |
| 2026-05-29 | KRW 10.520,00 | -0,38 % | KRW 10.460,00 | KRW 10.630,00 | KRW 10.220,00 | 64,98K |
| 2026-05-28 | KRW 10.560,00 | -3,39 % | KRW 11.000,00 | KRW 11.100,00 | KRW 10.240,00 | 114,13K |
| 2026-05-27 | KRW 10.930,00 | -2,93 % | KRW 11.260,00 | KRW 11.270,00 | KRW 10.930,00 | 112,31K |
| 2026-05-26 | KRW 11.260,00 | -2,60 % | KRW 11.610,00 | KRW 11.720,00 | KRW 11.220,00 | 65,65K |
| 2026-05-22 | KRW 11.560,00 | +3,49 % | KRW 11.160,00 | KRW 11.670,00 | KRW 11.160,00 | 77,22K |