UNION biometrics Co., Ltd. 203450
KRX · Südkorea · Elektronische Technologie
KRW 2.845,00+5,00 (+0,18 %)
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 2.845,00 | +0,18 % | KRW 2.820,00 | KRW 2.870,00 | KRW 2.820,00 | 39,05K |
| 2026-10-01 | KRW 2.840,00 | +1,43 % | KRW 2.815,00 | KRW 2.840,00 | KRW 2.730,00 | 15,17K |
| 2026-09-30 | KRW 2.800,00 | +0,18 % | KRW 2.795,00 | KRW 2.815,00 | KRW 2.710,00 | 18,16K |
| 2026-09-29 | KRW 2.795,00 | +0,36 % | KRW 2.785,00 | KRW 2.820,00 | KRW 2.750,00 | 7,99K |
| 2026-09-28 | KRW 2.785,00 | +0,18 % | KRW 2.785,00 | KRW 2.805,00 | KRW 2.745,00 | 6,79K |
| 2026-09-23 | KRW 2.780,00 | +2,96 % | KRW 2.725,00 | KRW 2.780,00 | KRW 2.680,00 | 19,12K |
| 2026-09-22 | KRW 2.700,00 | +0,56 % | KRW 2.685,00 | KRW 2.700,00 | KRW 2.635,00 | 23,10K |
| 2026-09-21 | KRW 2.685,00 | +1,13 % | KRW 2.650,00 | KRW 2.700,00 | KRW 2.605,00 | 25,10K |
| 2026-09-18 | KRW 2.655,00 | +0,19 % | KRW 2.650,00 | KRW 2.725,00 | KRW 2.595,00 | 10,27K |
| 2026-09-17 | KRW 2.650,00 | +1,92 % | KRW 2.655,00 | KRW 2.655,00 | KRW 2.525,00 | 16,98K |
| 2026-09-16 | KRW 2.600,00 | +1,17 % | KRW 2.590,00 | KRW 2.620,00 | KRW 2.550,00 | 9,56K |
| 2026-09-15 | KRW 2.570,00 | +0,19 % | KRW 2.575,00 | KRW 2.635,00 | KRW 2.520,00 | 7,55K |
| 2026-09-14 | KRW 2.565,00 | -1,16 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.510,00 | 21,06K |
| 2026-09-11 | KRW 2.595,00 | -0,19 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.580,00 | 6,31K |
| 2026-09-10 | KRW 2.600,00 | -0,57 % | KRW 2.625,00 | KRW 2.635,00 | KRW 2.575,00 | 5,13K |
| 2026-09-09 | KRW 2.615,00 | +0,77 % | KRW 2.575,00 | KRW 2.675,00 | KRW 2.545,00 | 34,19K |
| 2026-09-08 | KRW 2.595,00 | +2,98 % | KRW 2.550,00 | KRW 2.600,00 | KRW 2.520,00 | 16,72K |
| 2026-09-07 | KRW 2.520,00 | 0,00 % | KRW 2.530,00 | KRW 2.545,00 | KRW 2.445,00 | 18,99K |
| 2026-09-04 | KRW 2.520,00 | +0,60 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.500,00 | 6,59K |
| 2026-09-03 | KRW 2.505,00 | -0,40 % | KRW 2.520,00 | KRW 2.525,00 | KRW 2.465,00 | 6,81K |
| 2026-09-02 | KRW 2.515,00 | 0,00 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.480,00 | 1,37K |
| 2026-09-01 | KRW 2.515,00 | 0,00 % | KRW 2.515,00 | KRW 2.595,00 | KRW 2.450,00 | 7,63K |
| 2026-08-31 | KRW 2.515,00 | -0,40 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.475,00 | 10,21K |
| 2026-08-28 | KRW 2.525,00 | +0,20 % | KRW 2.530,00 | KRW 2.605,00 | KRW 2.505,00 | 5,85K |
| 2026-08-27 | KRW 2.520,00 | 0,00 % | KRW 2.620,00 | KRW 2.620,00 | KRW 2.480,00 | 8,03K |
| 2026-08-26 | KRW 2.520,00 | -0,20 % | KRW 2.535,00 | KRW 2.595,00 | KRW 2.485,00 | 933 |
| 2026-08-25 | KRW 2.525,00 | 0,00 % | KRW 2.530,00 | KRW 2.640,00 | KRW 2.480,00 | 2,47K |
| 2026-08-24 | KRW 2.525,00 | -0,59 % | KRW 2.520,00 | KRW 2.525,00 | KRW 2.475,00 | 3,65K |
| 2026-08-21 | KRW 2.540,00 | +0,79 % | KRW 2.530,00 | KRW 2.540,00 | KRW 2.475,00 | 10,36K |
| 2026-08-20 | KRW 2.520,00 | +0,40 % | KRW 2.465,00 | KRW 2.580,00 | KRW 2.465,00 | 28,96K |
| 2026-08-19 | KRW 2.510,00 | -1,18 % | KRW 2.450,00 | KRW 2.535,00 | KRW 2.400,00 | 83,28K |
| 2026-08-18 | KRW 2.540,00 | +6,05 % | KRW 2.395,00 | KRW 2.545,00 | KRW 2.380,00 | 28,01K |
| 2026-08-14 | KRW 2.395,00 | -3,04 % | KRW 2.485,00 | KRW 2.500,00 | KRW 2.375,00 | 25,82K |
| 2026-08-13 | KRW 2.470,00 | +0,20 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.360,00 | 13,92K |
| 2026-08-12 | KRW 2.465,00 | -0,20 % | KRW 2.420,00 | KRW 2.485,00 | KRW 2.420,00 | 3,03K |
| 2026-08-11 | KRW 2.470,00 | -0,60 % | KRW 2.475,00 | KRW 2.475,00 | KRW 2.440,00 | 5,17K |
| 2026-08-10 | KRW 2.485,00 | +3,11 % | KRW 2.365,00 | KRW 2.485,00 | KRW 2.365,00 | 16,25K |
| 2026-08-07 | KRW 2.410,00 | -1,03 % | KRW 2.445,00 | KRW 2.470,00 | KRW 2.365,00 | 3,12K |
| 2026-08-06 | KRW 2.435,00 | -1,02 % | KRW 2.385,00 | KRW 2.445,00 | KRW 2.385,00 | 5,84K |
| 2026-08-05 | KRW 2.460,00 | +3,80 % | KRW 2.355,00 | KRW 2.485,00 | KRW 2.340,00 | 20,14K |
| 2026-08-04 | KRW 2.370,00 | +2,60 % | KRW 2.300,00 | KRW 2.370,00 | KRW 2.215,00 | 16,98K |
| 2026-08-03 | KRW 2.310,00 | -1,70 % | KRW 2.300,00 | KRW 2.335,00 | KRW 2.225,00 | 29,06K |
| 2026-07-31 | KRW 2.350,00 | +0,86 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.270,00 | 28,38K |
| 2026-07-30 | KRW 2.330,00 | -0,64 % | KRW 2.330,00 | KRW 2.345,00 | KRW 2.200,00 | 23,19K |
| 2026-07-29 | KRW 2.345,00 | -5,63 % | KRW 2.490,00 | KRW 2.490,00 | KRW 2.155,00 | 50,70K |
| 2026-07-28 | KRW 2.485,00 | -4,42 % | KRW 2.600,00 | KRW 2.665,00 | KRW 2.415,00 | 26,68K |
| 2026-07-27 | KRW 2.600,00 | -0,76 % | KRW 2.620,00 | KRW 2.735,00 | KRW 2.435,00 | 47,77K |
| 2026-07-24 | KRW 2.620,00 | -0,38 % | KRW 2.690,00 | KRW 2.690,00 | KRW 2.550,00 | 4,68K |
| 2026-07-23 | KRW 2.630,00 | -0,57 % | KRW 2.640,00 | KRW 2.640,00 | KRW 2.570,00 | 12,64K |
| 2026-07-22 | KRW 2.645,00 | -2,22 % | KRW 2.685,00 | KRW 2.765,00 | KRW 2.615,00 | 19,22K |
| 2026-07-21 | KRW 2.705,00 | 0,00 % | KRW 2.885,00 | KRW 2.885,00 | KRW 2.620,00 | 22,88K |
| 2026-07-20 | KRW 2.705,00 | -0,18 % | KRW 2.685,00 | KRW 2.705,00 | KRW 2.625,00 | 7,13K |
| 2026-07-16 | KRW 2.710,00 | +1,50 % | KRW 2.680,00 | KRW 2.740,00 | KRW 2.600,00 | 14,20K |
| 2026-07-15 | KRW 2.670,00 | 0,00 % | KRW 2.655,00 | KRW 2.730,00 | KRW 2.645,00 | 7,69K |
| 2026-07-14 | KRW 2.670,00 | -1,11 % | KRW 2.680,00 | KRW 2.695,00 | KRW 2.590,00 | 53,57K |
| 2026-07-13 | KRW 2.700,00 | -0,92 % | KRW 2.725,00 | KRW 2.725,00 | KRW 2.650,00 | 4,63K |
| 2026-07-10 | KRW 2.725,00 | +0,37 % | KRW 2.650,00 | KRW 2.755,00 | KRW 2.650,00 | 6,86K |
| 2026-07-09 | KRW 2.715,00 | +2,65 % | KRW 2.645,00 | KRW 2.760,00 | KRW 2.615,00 | 33,34K |
| 2026-07-08 | KRW 2.645,00 | -2,04 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.615,00 | 24,68K |
| 2026-07-07 | KRW 2.700,00 | -0,92 % | KRW 2.750,00 | KRW 2.755,00 | KRW 2.635,00 | 17,20K |
| 2026-07-06 | KRW 2.725,00 | +3,81 % | KRW 2.635,00 | KRW 2.740,00 | KRW 2.555,00 | 30,71K |
| 2026-07-03 | KRW 2.625,00 | -0,94 % | KRW 2.650,00 | KRW 2.700,00 | KRW 2.560,00 | 43,52K |
| 2026-07-02 | KRW 2.650,00 | -0,38 % | KRW 2.665,00 | KRW 2.755,00 | KRW 2.530,00 | 18,04K |
| 2026-07-01 | KRW 2.660,00 | -0,93 % | KRW 2.685,00 | KRW 2.710,00 | KRW 2.610,00 | 16,47K |
| 2026-06-30 | KRW 2.685,00 | -0,19 % | KRW 2.720,00 | KRW 2.720,00 | KRW 2.595,00 | 4,40K |
| 2026-06-29 | KRW 2.690,00 | +7,60 % | KRW 2.505,00 | KRW 2.690,00 | KRW 2.455,00 | 17,12K |
| 2026-06-26 | KRW 2.500,00 | -2,53 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.350,00 | 45,49K |
| 2026-06-25 | KRW 2.565,00 | -1,16 % | KRW 2.575,00 | KRW 2.605,00 | KRW 2.485,00 | 11,46K |
| 2026-06-24 | KRW 2.595,00 | -0,57 % | KRW 2.615,00 | KRW 2.620,00 | KRW 2.430,00 | 23,33K |
| 2026-06-23 | KRW 2.610,00 | -2,61 % | KRW 2.735,00 | KRW 2.740,00 | KRW 2.555,00 | 19,18K |
| 2026-06-22 | KRW 2.680,00 | -1,47 % | KRW 2.670,00 | KRW 2.710,00 | KRW 2.590,00 | 34,59K |
| 2026-06-19 | KRW 2.720,00 | -0,37 % | KRW 2.730,00 | KRW 2.745,00 | KRW 2.590,00 | 42,42K |
| 2026-06-18 | KRW 2.730,00 | +2,06 % | KRW 2.695,00 | KRW 2.775,00 | KRW 2.610,00 | 26,69K |
| 2026-06-17 | KRW 2.675,00 | +3,68 % | KRW 2.670,00 | KRW 2.680,00 | KRW 2.530,00 | 23,69K |
| 2026-06-16 | KRW 2.580,00 | +1,38 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.520,00 | 14,02K |
| 2026-06-15 | KRW 2.545,00 | 0,00 % | KRW 2.550,00 | KRW 2.615,00 | KRW 2.520,00 | 21,16K |
| 2026-06-12 | KRW 2.545,00 | +2,41 % | KRW 2.485,00 | KRW 2.600,00 | KRW 2.460,00 | 22,42K |
| 2026-06-11 | KRW 2.485,00 | -0,80 % | KRW 2.510,00 | KRW 2.555,00 | KRW 2.460,00 | 22,89K |
| 2026-06-10 | KRW 2.505,00 | -2,15 % | KRW 2.600,00 | KRW 2.715,00 | KRW 2.455,00 | 43,43K |
| 2026-06-09 | KRW 2.560,00 | +0,20 % | KRW 2.570,00 | KRW 2.585,00 | KRW 2.480,00 | 30,42K |
| 2026-06-08 | KRW 2.555,00 | -4,66 % | KRW 2.735,00 | KRW 2.735,00 | KRW 2.495,00 | 39,18K |
| 2026-06-05 | KRW 2.680,00 | +2,49 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.535,00 | 16,13K |
| 2026-06-04 | KRW 2.615,00 | -2,06 % | KRW 2.650,00 | KRW 2.660,00 | KRW 2.570,00 | 50,56K |
| 2026-06-02 | KRW 2.670,00 | -0,74 % | KRW 2.690,00 | KRW 2.695,00 | KRW 2.500,00 | 50,30K |
| 2026-06-01 | KRW 2.690,00 | -3,58 % | KRW 2.805,00 | KRW 2.815,00 | KRW 2.630,00 | 53,66K |
| 2026-05-29 | KRW 2.790,00 | -0,36 % | KRW 2.845,00 | KRW 2.850,00 | KRW 2.710,00 | 25,40K |
| 2026-05-28 | KRW 2.800,00 | 0,00 % | KRW 2.795,00 | KRW 2.805,00 | KRW 2.690,00 | 25,27K |
| 2026-05-27 | KRW 2.800,00 | -0,71 % | KRW 2.820,00 | KRW 2.825,00 | KRW 2.715,00 | 50,44K |
| 2026-05-26 | KRW 2.820,00 | -2,59 % | KRW 2.900,00 | KRW 2.910,00 | KRW 2.775,00 | 47,63K |
| 2026-05-22 | KRW 2.895,00 | +0,87 % | KRW 2.850,00 | KRW 2.895,00 | KRW 2.845,00 | 18,30K |