BCWORLD PHARM. Co., Ltd. 200780
KRX · Südkorea · Gesundheitstechnologie
KRW 3.050,00+50,00 (+1,67 %)
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 3.050,00 | +1,67 % | KRW 2.990,00 | KRW 3.070,00 | KRW 2.980,00 | 5,35K |
| 2026-10-01 | KRW 3.000,00 | -0,50 % | KRW 3.000,00 | KRW 3.025,00 | KRW 2.985,00 | 3,08K |
| 2026-09-30 | KRW 3.015,00 | +0,50 % | KRW 2.980,00 | KRW 3.065,00 | KRW 2.980,00 | 5,65K |
| 2026-09-29 | KRW 3.000,00 | -0,66 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.990,00 |
| 1,18K |
| 2026-09-28 | KRW 3.020,00 | +0,33 % | KRW 3.010,00 | KRW 3.145,00 | KRW 2.965,00 | 3,11K |
| 2026-09-23 | KRW 3.010,00 | +0,33 % | KRW 3.000,00 | KRW 3.070,00 | KRW 2.940,00 | 3,05K |
| 2026-09-22 | KRW 3.000,00 | +1,18 % | KRW 2.965,00 | KRW 3.050,00 | KRW 2.950,00 | 7,47K |
| 2026-09-21 | KRW 2.965,00 | -1,00 % | KRW 2.995,00 | KRW 3.010,00 | KRW 2.940,00 | 6,77K |
| 2026-09-18 | KRW 2.995,00 | -0,83 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.995,00 | 2,08K |
| 2026-09-17 | KRW 3.020,00 | -0,33 % | KRW 3.000,00 | KRW 3.030,00 | KRW 2.990,00 | 2,82K |
| 2026-09-16 | KRW 3.030,00 | -0,49 % | KRW 3.045,00 | KRW 3.045,00 | KRW 2.990,00 | 10,42K |
| 2026-09-15 | KRW 3.045,00 | 0,00 % | KRW 3.045,00 | KRW 3.045,00 | KRW 3.000,00 | 3,01K |
| 2026-09-14 | KRW 3.045,00 | +0,16 % | KRW 3.015,00 | KRW 3.050,00 | KRW 3.015,00 | 6,43K |
| 2026-09-11 | KRW 3.040,00 | +1,00 % | KRW 3.010,00 | KRW 3.045,00 | KRW 2.950,00 | 9,27K |
| 2026-09-10 | KRW 3.010,00 | -0,33 % | KRW 2.930,00 | KRW 3.020,00 | KRW 2.930,00 | 1,75K |
| 2026-09-09 | KRW 3.020,00 | +0,17 % | KRW 3.010,00 | KRW 3.090,00 | KRW 2.975,00 | 6,20K |
| 2026-09-08 | KRW 3.015,00 | -0,50 % | KRW 3.010,00 | KRW 3.030,00 | KRW 2.980,00 | 3,97K |
| 2026-09-07 | KRW 3.030,00 | +0,33 % | KRW 3.020,00 | KRW 3.035,00 | KRW 3.005,00 | 3,92K |
| 2026-09-04 | KRW 3.020,00 | -0,82 % | KRW 3.045,00 | KRW 3.045,00 | KRW 2.955,00 | 7,73K |
| 2026-09-03 | KRW 3.045,00 | -0,65 % | KRW 3.065,00 | KRW 3.100,00 | KRW 3.000,00 | 4,89K |
| 2026-09-02 | KRW 3.065,00 | -1,45 % | KRW 3.110,00 | KRW 3.110,00 | KRW 3.015,00 | 8,90K |
| 2026-09-01 | KRW 3.110,00 | +2,64 % | KRW 3.030,00 | KRW 3.130,00 | KRW 3.015,00 | 17,16K |
| 2026-08-31 | KRW 3.030,00 | +0,33 % | KRW 2.980,00 | KRW 3.030,00 | KRW 2.980,00 | 6,57K |
| 2026-08-28 | KRW 3.020,00 | +0,17 % | KRW 3.015,00 | KRW 3.140,00 | KRW 3.005,00 | 3,98K |
| 2026-08-27 | KRW 3.015,00 | -0,99 % | KRW 3.045,00 | KRW 3.045,00 | KRW 2.980,00 | 8,32K |
| 2026-08-26 | KRW 3.045,00 | 0,00 % | KRW 3.045,00 | KRW 3.165,00 | KRW 2.995,00 | 7,37K |
| 2026-08-25 | KRW 3.045,00 | +0,83 % | KRW 3.020,00 | KRW 3.050,00 | KRW 2.910,00 | 9,68K |
| 2026-08-24 | KRW 3.020,00 | 0,00 % | KRW 3.020,00 | KRW 3.165,00 | KRW 2.960,00 | 8,23K |
| 2026-08-21 | KRW 3.020,00 | +0,17 % | KRW 3.000,00 | KRW 3.075,00 | KRW 2.915,00 | 16,84K |
| 2026-08-20 | KRW 3.015,00 | -0,66 % | KRW 3.035,00 | KRW 3.060,00 | KRW 3.005,00 | 6,77K |
| 2026-08-19 | KRW 3.035,00 | -2,10 % | KRW 3.100,00 | KRW 3.155,00 | KRW 3.005,00 | 11,96K |
| 2026-08-18 | KRW 3.100,00 | -6,63 % | KRW 3.260,00 | KRW 3.260,00 | KRW 3.090,00 | 18,93K |
| 2026-08-14 | KRW 3.320,00 | +2,47 % | KRW 3.240,00 | KRW 3.320,00 | KRW 3.140,00 | 12,10K |
| 2026-08-13 | KRW 3.240,00 | -1,07 % | KRW 3.210,00 | KRW 3.315,00 | KRW 3.180,00 | 11,46K |
| 2026-08-12 | KRW 3.275,00 | -2,24 % | KRW 3.325,00 | KRW 3.330,00 | KRW 3.260,00 | 9,02K |
| 2026-08-11 | KRW 3.350,00 | +4,20 % | KRW 3.180,00 | KRW 3.350,00 | KRW 3.160,00 | 25,63K |
| 2026-08-10 | KRW 3.215,00 | +3,21 % | KRW 3.195,00 | KRW 3.235,00 | KRW 3.130,00 | 15,67K |
| 2026-08-07 | KRW 3.115,00 | -2,35 % | KRW 3.260,00 | KRW 3.345,00 | KRW 3.085,00 | 17,83K |
| 2026-08-06 | KRW 3.190,00 | 0,00 % | KRW 3.230,00 | KRW 3.360,00 | KRW 3.150,00 | 9,53K |
| 2026-08-05 | KRW 3.190,00 | +0,16 % | KRW 3.100,00 | KRW 3.330,00 | KRW 3.100,00 | 12,88K |
| 2026-08-04 | KRW 3.185,00 | +3,41 % | KRW 3.080,00 | KRW 3.200,00 | KRW 2.995,00 | 11,78K |
| 2026-08-03 | KRW 3.080,00 | -0,32 % | KRW 3.090,00 | KRW 3.120,00 | KRW 3.020,00 | 3,62K |
| 2026-07-31 | KRW 3.090,00 | +3,00 % | KRW 2.980,00 | KRW 3.090,00 | KRW 2.970,00 | 12,40K |
| 2026-07-30 | KRW 3.000,00 | +1,35 % | KRW 2.950,00 | KRW 3.000,00 | KRW 2.950,00 | 4,13K |
| 2026-07-29 | KRW 2.960,00 | -6,03 % | KRW 3.085,00 | KRW 3.085,00 | KRW 2.795,00 | 22,04K |
| 2026-07-28 | KRW 3.150,00 | -0,63 % | KRW 3.160,00 | KRW 3.160,00 | KRW 2.940,00 | 10,96K |
| 2026-07-27 | KRW 3.170,00 | -0,78 % | KRW 3.195,00 | KRW 3.200,00 | KRW 3.110,00 | 14,63K |
| 2026-07-24 | KRW 3.195,00 | +0,16 % | KRW 3.120,00 | KRW 3.345,00 | KRW 3.120,00 | 10,19K |
| 2026-07-23 | KRW 3.190,00 | +0,95 % | KRW 3.100,00 | KRW 3.190,00 | KRW 3.100,00 | 3,56K |
| 2026-07-22 | KRW 3.160,00 | +0,32 % | KRW 3.100,00 | KRW 3.350,00 | KRW 3.100,00 | 7,43K |
| 2026-07-21 | KRW 3.150,00 | -0,16 % | KRW 3.100,00 | KRW 3.155,00 | KRW 3.100,00 | 1,54K |
| 2026-07-20 | KRW 3.155,00 | -2,02 % | KRW 3.105,00 | KRW 3.190,00 | KRW 3.045,00 | 7,57K |
| 2026-07-16 | KRW 3.220,00 | +1,26 % | KRW 3.150,00 | KRW 3.355,00 | KRW 3.112,00 | 22,85K |
| 2026-07-15 | KRW 3.180,00 | +1,44 % | KRW 3.025,00 | KRW 3.195,00 | KRW 3.025,00 | 2,34K |
| 2026-07-14 | KRW 3.135,00 | -3,24 % | KRW 3.080,00 | KRW 3.270,00 | KRW 3.050,00 | 22,15K |
| 2026-07-13 | KRW 3.240,00 | +1,09 % | KRW 3.205,00 | KRW 3.320,00 | KRW 3.135,00 | 10,73K |
| 2026-07-10 | KRW 3.205,00 | +0,47 % | KRW 3.305,00 | KRW 3.305,00 | KRW 3.095,00 | 20,77K |
| 2026-07-09 | KRW 3.190,00 | 0,00 % | KRW 3.195,00 | KRW 3.305,00 | KRW 3.120,00 | 28,54K |
| 2026-07-08 | KRW 3.190,00 | +3,91 % | KRW 3.290,00 | KRW 3.290,00 | KRW 3.035,00 | 21,85K |
| 2026-07-07 | KRW 3.070,00 | -0,65 % | KRW 3.105,00 | KRW 3.165,00 | KRW 3.030,00 | 4,19K |
| 2026-07-06 | KRW 3.090,00 | -1,12 % | KRW 3.125,00 | KRW 3.145,00 | KRW 3.070,00 | 1,94K |
| 2026-07-03 | KRW 3.125,00 | +0,64 % | KRW 3.135,00 | KRW 3.325,00 | KRW 3.040,00 | 17,41K |
| 2026-07-02 | KRW 3.105,00 | -3,42 % | KRW 3.065,00 | KRW 3.185,00 | KRW 3.025,00 | 15,34K |
| 2026-07-01 | KRW 3.215,00 | +1,10 % | KRW 3.120,00 | KRW 3.300,00 | KRW 3.092,00 | 10,91K |
| 2026-06-30 | KRW 3.180,00 | -2,75 % | KRW 3.310,00 | KRW 3.310,00 | KRW 3.180,00 | 7,24K |
| 2026-06-29 | KRW 3.270,00 | +8,46 % | KRW 3.015,00 | KRW 3.290,00 | KRW 2.980,00 | 14,15K |
| 2026-06-26 | KRW 3.015,00 | -0,99 % | KRW 3.045,00 | KRW 3.045,00 | KRW 2.890,00 | 33,08K |
| 2026-06-25 | KRW 3.045,00 | -2,56 % | KRW 3.220,00 | KRW 3.225,00 | KRW 3.025,00 | 7,90K |
| 2026-06-24 | KRW 3.125,00 | +0,32 % | KRW 3.265,00 | KRW 3.395,00 | KRW 3.070,00 | 6,01K |
| 2026-06-23 | KRW 3.115,00 | -4,74 % | KRW 3.270,00 | KRW 3.430,00 | KRW 3.050,00 | 17,48K |
| 2026-06-22 | KRW 3.270,00 | -2,97 % | KRW 3.370,00 | KRW 3.415,00 | KRW 3.225,00 | 17,25K |
| 2026-06-19 | KRW 3.370,00 | -1,46 % | KRW 3.420,00 | KRW 3.500,00 | KRW 3.300,00 | 19,60K |
| 2026-06-18 | KRW 3.420,00 | -2,29 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.400,00 | 8,31K |
| 2026-06-17 | KRW 3.500,00 | +0,43 % | KRW 3.485,00 | KRW 3.795,00 | KRW 3.335,00 | 21,11K |
| 2026-06-16 | KRW 3.485,00 | -2,92 % | KRW 3.590,00 | KRW 3.590,00 | KRW 3.475,00 | 9,28K |
| 2026-06-15 | KRW 3.590,00 | -0,14 % | KRW 3.595,00 | KRW 3.730,00 | KRW 3.550,00 | 7,99K |
| 2026-06-12 | KRW 3.595,00 | -0,14 % | KRW 3.605,00 | KRW 3.740,00 | KRW 3.555,00 | 9,79K |
| 2026-06-11 | KRW 3.600,00 | +3,45 % | KRW 3.735,00 | KRW 3.735,00 | KRW 3.205,00 | 15,87K |
| 2026-06-10 | KRW 3.480,00 | -4,26 % | KRW 3.635,00 | KRW 3.700,00 | KRW 3.440,00 | 17,50K |
| 2026-06-09 | KRW 3.635,00 | +3,56 % | KRW 3.510,00 | KRW 3.685,00 | KRW 3.435,00 | 23,70K |
| 2026-06-08 | KRW 3.510,00 | -2,77 % | KRW 3.500,00 | KRW 3.580,00 | KRW 3.305,00 | 20,89K |
| 2026-06-05 | KRW 3.610,00 | -2,70 % | KRW 3.975,00 | KRW 3.975,00 | KRW 3.610,00 | 18,14K |
| 2026-06-04 | KRW 3.710,00 | -1,07 % | KRW 3.750,00 | KRW 3.857,00 | KRW 3.615,00 | 19,99K |
| 2026-06-02 | KRW 3.750,00 | -0,79 % | KRW 3.780,00 | KRW 3.780,00 | KRW 3.552,00 | 25,70K |
| 2026-06-01 | KRW 3.780,00 | -0,53 % | KRW 3.575,00 | KRW 3.780,00 | KRW 3.575,00 | 33,71K |
| 2026-05-29 | KRW 3.800,00 | -3,31 % | KRW 3.885,00 | KRW 4.020,00 | KRW 3.625,00 | 23,92K |
| 2026-05-28 | KRW 3.930,00 | -1,75 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.725,00 | 27,28K |
| 2026-05-27 | KRW 4.000,00 | -0,62 % | KRW 4.015,00 | KRW 4.135,00 | KRW 3.965,00 | 18,04K |
| 2026-05-26 | KRW 4.025,00 | -2,07 % | KRW 4.110,00 | KRW 4.110,00 | KRW 4.025,00 | 13,02K |
| 2026-05-22 | KRW 4.110,00 | +2,88 % | KRW 4.100,00 | KRW 4.125,00 | KRW 4.025,00 | 11,61K |