Boditech Med, Inc. 206640
KRX · Südkorea · Gesundheitstechnologie
KRW 9.750,00+50,00 (+0,52 %)
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 9.750,00 | +0,52 % | KRW 9.620,00 | KRW 9.770,00 | KRW 9.620,00 | 16,59K |
| 2026-10-01 | KRW 9.700,00 | +1,15 % | KRW 9.600,00 | KRW 9.730,00 | KRW 9.450,00 | 14,91K |
| 2026-09-30 | KRW 9.590,00 | +1,70 % | KRW 9.510,00 | KRW 9.660,00 | KRW 9.470,00 | 13,58K |
| 2026-09-29 | KRW 9.430,00 | -1,15 % | KRW 9.530,00 | KRW 9.530,00 | KRW 9.360,00 | 11,85K |
| 2026-09-28 | KRW 9.540,00 | +2,03 % | KRW 9.420,00 | KRW 9.640,00 | KRW 9.300,00 | 22,49K |
| 2026-09-23 | KRW 9.350,00 | +0,54 % | KRW 9.390,00 | KRW 9.420,00 | KRW 9.260,00 | 28,49K |
| 2026-09-22 | KRW 9.300,00 | -1,59 % | KRW 9.440,00 | KRW 9.440,00 | KRW 9.250,00 | 36,29K |
| 2026-09-21 | KRW 9.450,00 | +1,18 % | KRW 9.400,00 | KRW 9.540,00 | KRW 9.360,00 | 17,97K |
| 2026-09-18 | KRW 9.340,00 | -0,74 % | KRW 9.410,00 | KRW 9.480,00 | KRW 9.280,00 | 21,42K |
| 2026-09-17 | KRW 9.410,00 | -0,63 % | KRW 9.470,00 | KRW 9.490,00 | KRW 9.330,00 | 11,42K |
| 2026-09-16 | KRW 9.470,00 | +0,42 % | KRW 9.400,00 | KRW 9.530,00 | KRW 9.260,00 | 26,31K |
| 2026-09-15 | KRW 9.430,00 | -1,87 % | KRW 9.480,00 | KRW 9.620,00 | KRW 9.400,00 | 25,48K |
| 2026-09-14 | KRW 9.610,00 | +0,10 % | KRW 9.580,00 | KRW 9.620,00 | KRW 9.430,00 | 19,72K |
| 2026-09-11 | KRW 9.600,00 | +0,84 % | KRW 9.510,00 | KRW 9.640,00 | KRW 9.400,00 | 16,61K |
| 2026-09-10 | KRW 9.520,00 | -1,35 % | KRW 9.650,00 | KRW 9.650,00 | KRW 9.310,00 | 52,11K |
| 2026-09-09 | KRW 9.650,00 | -0,82 % | KRW 9.770,00 | KRW 9.780,00 | KRW 9.530,00 | 75,79K |
| 2026-09-08 | KRW 9.730,00 | -0,21 % | KRW 9.830,00 | KRW 9.900,00 | KRW 9.710,00 | 14,52K |
| 2026-09-07 | KRW 9.750,00 | -0,10 % | KRW 9.870,00 | KRW 9.960,00 | KRW 9.700,00 | 29,22K |
| 2026-09-04 | KRW 9.760,00 | -0,51 % | KRW 9.890,00 | KRW 9.890,00 | KRW 9.630,00 | 36,32K |
| 2026-09-03 | KRW 9.810,00 | -0,51 % | KRW 9.970,00 | KRW 9.990,00 | KRW 9.670,00 | 47,05K |
| 2026-09-02 | KRW 9.860,00 | -2,18 % | KRW 10.010,00 | KRW 10.050,00 | KRW 9.840,00 | 29,63K |
| 2026-09-01 | KRW 10.080,00 | -0,49 % | KRW 10.140,00 | KRW 10.150,00 | KRW 10.000,00 | 16,04K |
| 2026-08-31 | KRW 10.130,00 | -2,31 % | KRW 10.370,00 | KRW 10.370,00 | KRW 9.780,00 | 47,99K |
| 2026-08-28 | KRW 10.370,00 | +2,67 % | KRW 10.230,00 | KRW 10.370,00 | KRW 10.070,00 | 19,65K |
| 2026-08-27 | KRW 10.100,00 | -2,32 % | KRW 10.400,00 | KRW 10.400,00 | KRW 10.100,00 | 24,39K |
| 2026-08-26 | KRW 10.340,00 | +0,68 % | KRW 10.320,00 | KRW 10.450,00 | KRW 10.210,00 | 25,70K |
| 2026-08-25 | KRW 10.270,00 | -0,39 % | KRW 10.320,00 | KRW 10.320,00 | KRW 9.950,00 | 40,26K |
| 2026-08-24 | KRW 10.310,00 | +2,59 % | KRW 10.340,00 | KRW 10.530,00 | KRW 10.260,00 | 22,14K |
| 2026-08-21 | KRW 10.050,00 | -3,83 % | KRW 10.370,00 | KRW 10.370,00 | KRW 10.000,00 | 22,69K |
| 2026-08-20 | KRW 10.450,00 | +2,45 % | KRW 10.450,00 | KRW 10.590,00 | KRW 10.340,00 | 11,73K |
| 2026-08-19 | KRW 10.200,00 | -5,82 % | KRW 10.900,00 | KRW 10.900,00 | KRW 10.170,00 | 38,88K |
| 2026-08-18 | KRW 10.830,00 | -4,16 % | KRW 11.300,00 | KRW 11.480,00 | KRW 10.770,00 | 75,33K |
| 2026-08-14 | KRW 11.300,00 | -0,09 % | KRW 11.310,00 | KRW 11.460,00 | KRW 11.220,00 | 9,90K |
| 2026-08-13 | KRW 11.310,00 | -0,26 % | KRW 11.340,00 | KRW 11.450,00 | KRW 11.120,00 | 28,58K |
| 2026-08-12 | KRW 11.340,00 | -1,99 % | KRW 11.570,00 | KRW 11.680,00 | KRW 11.250,00 | 29,36K |
| 2026-08-11 | KRW 11.570,00 | +2,94 % | KRW 11.160,00 | KRW 11.770,00 | KRW 11.100,00 | 32,20K |
| 2026-08-10 | KRW 11.240,00 | +2,27 % | KRW 11.130,00 | KRW 11.300,00 | KRW 10.990,00 | 32,83K |
| 2026-08-07 | KRW 10.990,00 | -2,57 % | KRW 11.440,00 | KRW 11.440,00 | KRW 10.860,00 | 35,64K |
| 2026-08-06 | KRW 11.280,00 | +0,18 % | KRW 11.450,00 | KRW 11.450,00 | KRW 11.070,00 | 22,43K |
| 2026-08-05 | KRW 11.260,00 | -0,27 % | KRW 11.400,00 | KRW 11.460,00 | KRW 11.150,00 | 38,74K |
| 2026-08-04 | KRW 11.290,00 | +0,36 % | KRW 11.210,00 | KRW 11.610,00 | KRW 11.100,00 | 116,70K |
| 2026-08-03 | KRW 11.250,00 | -2,60 % | KRW 11.630,00 | KRW 11.850,00 | KRW 11.000,00 | 176,48K |
| 2026-07-31 | KRW 11.550,00 | +7,34 % | KRW 11.290,00 | KRW 11.580,00 | KRW 10.900,00 | 115,95K |
| 2026-07-30 | KRW 10.760,00 | -1,74 % | KRW 10.500,00 | KRW 11.110,00 | KRW 10.500,00 | 179,18K |
| 2026-07-29 | KRW 10.950,00 | -2,49 % | KRW 11.230,00 | KRW 11.520,00 | KRW 10.750,00 | 141,61K |
| 2026-07-28 | KRW 11.230,00 | -1,06 % | KRW 11.350,00 | KRW 11.440,00 | KRW 11.010,00 | 130,02K |
| 2026-07-27 | KRW 11.350,00 | +3,65 % | KRW 10.950,00 | KRW 11.350,00 | KRW 10.710,00 | 31,24K |
| 2026-07-24 | KRW 10.950,00 | +2,34 % | KRW 10.560,00 | KRW 11.290,00 | KRW 10.560,00 | 39,55K |
| 2026-07-23 | KRW 10.700,00 | +2,49 % | KRW 10.400,00 | KRW 10.700,00 | KRW 10.350,00 | 27,88K |
| 2026-07-22 | KRW 10.440,00 | +0,19 % | KRW 10.410,00 | KRW 10.570,00 | KRW 10.390,00 | 21,08K |
| 2026-07-21 | KRW 10.420,00 | -1,88 % | KRW 10.530,00 | KRW 10.700,00 | KRW 10.270,00 | 56,09K |
| 2026-07-20 | KRW 10.620,00 | -5,93 % | KRW 11.120,00 | KRW 11.130,00 | KRW 10.610,00 | 33,17K |
| 2026-07-16 | KRW 11.290,00 | +0,80 % | KRW 11.130,00 | KRW 11.470,00 | KRW 11.000,00 | 51,42K |
| 2026-07-15 | KRW 11.200,00 | +0,81 % | KRW 11.300,00 | KRW 11.430,00 | KRW 11.120,00 | 16,11K |
| 2026-07-14 | KRW 11.110,00 | 0,00 % | KRW 11.010,00 | KRW 11.310,00 | KRW 10.970,00 | 62,74K |
| 2026-07-13 | KRW 11.110,00 | -2,63 % | KRW 11.540,00 | KRW 11.690,00 | KRW 11.050,00 | 52,02K |
| 2026-07-10 | KRW 11.410,00 | +4,11 % | KRW 11.000,00 | KRW 11.530,00 | KRW 11.000,00 | 37,13K |
| 2026-07-09 | KRW 10.960,00 | -1,08 % | KRW 11.000,00 | KRW 11.290,00 | KRW 10.900,00 | 27,56K |
| 2026-07-08 | KRW 11.080,00 | -0,63 % | KRW 11.140,00 | KRW 11.390,00 | KRW 11.000,00 | 44,53K |
| 2026-07-07 | KRW 11.150,00 | +1,36 % | KRW 11.000,00 | KRW 11.250,00 | KRW 11.000,00 | 63,51K |
| 2026-07-06 | KRW 11.000,00 | +1,01 % | KRW 10.920,00 | KRW 11.170,00 | KRW 10.780,00 | 30,64K |
| 2026-07-03 | KRW 10.890,00 | +4,01 % | KRW 10.600,00 | KRW 10.890,00 | KRW 10.290,00 | 35,62K |
| 2026-07-02 | KRW 10.470,00 | -1,04 % | KRW 10.420,00 | KRW 10.690,00 | KRW 10.260,00 | 35,89K |
| 2026-07-01 | KRW 10.580,00 | +3,22 % | KRW 10.400,00 | KRW 10.650,00 | KRW 10.110,00 | 35,14K |
| 2026-06-30 | KRW 10.250,00 | -1,91 % | KRW 10.440,00 | KRW 10.440,00 | KRW 10.170,00 | 23,82K |
| 2026-06-29 | KRW 10.450,00 | +4,92 % | KRW 9.960,00 | KRW 10.460,00 | KRW 9.910,00 | 42,84K |
| 2026-06-26 | KRW 9.960,00 | +1,01 % | KRW 9.810,00 | KRW 10.040,00 | KRW 9.580,00 | 58,30K |
| 2026-06-25 | KRW 9.860,00 | +0,61 % | KRW 9.680,00 | KRW 10.110,00 | KRW 9.680,00 | 50,85K |
| 2026-06-24 | KRW 9.800,00 | -2,87 % | KRW 10.100,00 | KRW 10.190,00 | KRW 9.650,00 | 108,45K |
| 2026-06-23 | KRW 10.090,00 | -1,08 % | KRW 10.120,00 | KRW 10.520,00 | KRW 10.000,00 | 62,89K |
| 2026-06-22 | KRW 10.200,00 | -4,23 % | KRW 10.500,00 | KRW 10.670,00 | KRW 10.180,00 | 41,29K |
| 2026-06-19 | KRW 10.650,00 | -0,84 % | KRW 10.700,00 | KRW 10.830,00 | KRW 10.410,00 | 58,39K |
| 2026-06-18 | KRW 10.740,00 | -1,92 % | KRW 10.990,00 | KRW 10.990,00 | KRW 10.710,00 | 13,36K |
| 2026-06-17 | KRW 10.950,00 | +1,77 % | KRW 10.760,00 | KRW 11.030,00 | KRW 10.640,00 | 20,00K |
| 2026-06-16 | KRW 10.760,00 | -0,92 % | KRW 10.850,00 | KRW 10.980,00 | KRW 10.660,00 | 24,44K |
| 2026-06-15 | KRW 10.860,00 | +4,32 % | KRW 10.610,00 | KRW 11.100,00 | KRW 10.540,00 | 61,27K |
| 2026-06-12 | KRW 10.410,00 | +0,19 % | KRW 10.500,00 | KRW 10.610,00 | KRW 10.340,00 | 40,44K |
| 2026-06-11 | KRW 10.390,00 | -0,10 % | KRW 10.210,00 | KRW 10.430,00 | KRW 10.120,00 | 31,39K |
| 2026-06-10 | KRW 10.400,00 | -1,05 % | KRW 10.700,00 | KRW 10.700,00 | KRW 10.170,00 | 1 |
| 2026-06-09 | KRW 10.510,00 | +3,85 % | KRW 10.180,00 | KRW 10.710,00 | KRW 10.180,00 | 39,94K |
| 2026-06-08 | KRW 10.120,00 | -6,21 % | KRW 10.420,00 | KRW 10.420,00 | KRW 10.110,00 | 33,32K |
| 2026-06-05 | KRW 10.790,00 | +1,51 % | KRW 10.750,00 | KRW 10.820,00 | KRW 10.410,00 | 26,85K |
| 2026-06-04 | KRW 10.630,00 | +2,02 % | KRW 10.270,00 | KRW 10.700,00 | KRW 10.270,00 | 35,92K |
| 2026-06-02 | KRW 10.420,00 | -1,70 % | KRW 10.410,00 | KRW 10.750,00 | KRW 10.310,00 | 62,26K |
| 2026-06-01 | KRW 10.600,00 | -3,02 % | KRW 10.930,00 | KRW 10.930,00 | KRW 10.590,00 | 65,52K |
| 2026-05-29 | KRW 10.930,00 | +0,92 % | KRW 10.830,00 | KRW 10.930,00 | KRW 10.690,00 | 38,11K |
| 2026-05-28 | KRW 10.830,00 | +0,19 % | KRW 10.950,00 | KRW 11.210,00 | KRW 10.610,00 | 88,89K |
| 2026-05-27 | KRW 10.810,00 | -3,05 % | KRW 11.050,00 | KRW 11.230,00 | KRW 10.800,00 | 72,53K |
| 2026-05-26 | KRW 11.150,00 | +0,27 % | KRW 11.270,00 | KRW 11.290,00 | KRW 10.900,00 | 47,63K |
| 2026-05-22 | KRW 11.120,00 | +3,35 % | KRW 10.870,00 | KRW 11.260,00 | KRW 10.870,00 | 47,81K |