EuBiologics Co., Ltd. 206650
KRX · Südkorea · Gesundheitstechnologie
KRW 8.450,00-180,00 (-2,09 %)
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 8.450,00 | -2,09 % | KRW 8.620,00 | KRW 8.680,00 | KRW 8.440,00 | 81,21K |
| 2026-10-01 | KRW 8.630,00 | +4,10 % | KRW 8.360,00 | KRW 8.630,00 | KRW 8.230,00 | 83,09K |
| 2026-09-30 | KRW 8.290,00 | +0,73 % | KRW 8.310,00 | KRW 8.380,00 | KRW 8.200,00 | 46,81K |
| 2026-09-29 | KRW 8.230,00 | -2,26 % | KRW 8.420,00 | KRW 8.420,00 | KRW 8.170,00 | 54,81K |
| 2026-09-28 | KRW 8.420,00 | +2,18 % | KRW 8.300,00 | KRW 8.590,00 | KRW 8.250,00 | 82,23K |
| 2026-09-23 | KRW 8.240,00 | -0,96 % | KRW 8.370,00 | KRW 8.440,00 | KRW 8.220,00 | 76,35K |
| 2026-09-22 | KRW 8.320,00 | -0,60 % | KRW 8.350,00 | KRW 8.470,00 | KRW 8.300,00 | 81,08K |
| 2026-09-21 | KRW 8.370,00 | -0,48 % | KRW 8.490,00 | KRW 8.570,00 | KRW 8.350,00 | 75,62K |
| 2026-09-18 | KRW 8.410,00 | +1,08 % | KRW 8.330,00 | KRW 8.500,00 | KRW 8.330,00 | 72,33K |
| 2026-09-17 | KRW 8.320,00 | 0,00 % | KRW 8.320,00 | KRW 8.440,00 | KRW 8.230,00 | 47,68K |
| 2026-09-16 | KRW 8.320,00 | -0,95 % | KRW 8.400,00 | KRW 8.570,00 | KRW 8.250,00 | 70,10K |
| 2026-09-15 | KRW 8.400,00 | -2,78 % | KRW 8.600,00 | KRW 8.700,00 | KRW 8.340,00 | 124,08K |
| 2026-09-14 | KRW 8.640,00 | -0,58 % | KRW 8.690,00 | KRW 8.750,00 | KRW 8.560,00 | 53,61K |
| 2026-09-11 | KRW 8.690,00 | +1,64 % | KRW 8.550,00 | KRW 8.730,00 | KRW 8.500,00 | 88,29K |
| 2026-09-10 | KRW 8.550,00 | -1,16 % | KRW 8.650,00 | KRW 8.720,00 | KRW 8.420,00 | 132,31K |
| 2026-09-09 | KRW 8.650,00 | +1,76 % | KRW 8.510,00 | KRW 8.710,00 | KRW 8.440,00 | 67,97K |
| 2026-09-08 | KRW 8.500,00 | -1,39 % | KRW 8.790,00 | KRW 8.790,00 | KRW 8.500,00 | 89,67K |
| 2026-09-07 | KRW 8.620,00 | -1,93 % | KRW 8.790,00 | KRW 8.800,00 | KRW 8.620,00 | 83,42K |
| 2026-09-04 | KRW 8.790,00 | +1,15 % | KRW 8.690,00 | KRW 8.830,00 | KRW 8.650,00 | 63,84K |
| 2026-09-03 | KRW 8.690,00 | -2,80 % | KRW 9.000,00 | KRW 9.030,00 | KRW 8.620,00 | 146,56K |
| 2026-09-02 | KRW 8.940,00 | -3,77 % | KRW 9.400,00 | KRW 9.400,00 | KRW 8.940,00 | 132,86K |
| 2026-09-01 | KRW 9.290,00 | +1,98 % | KRW 9.030,00 | KRW 9.330,00 | KRW 8.970,00 | 142,34K |
| 2026-08-31 | KRW 9.110,00 | -4,21 % | KRW 9.400,00 | KRW 9.400,00 | KRW 8.970,00 | 213,34K |
| 2026-08-28 | KRW 9.510,00 | +7,70 % | KRW 8.900,00 | KRW 9.530,00 | KRW 8.800,00 | 340,80K |
| 2026-08-27 | KRW 8.830,00 | -1,89 % | KRW 9.000,00 | KRW 9.050,00 | KRW 8.810,00 | 89,76K |
| 2026-08-26 | KRW 9.000,00 | +0,56 % | KRW 9.000,00 | KRW 9.120,00 | KRW 8.900,00 | 187,75K |
| 2026-08-25 | KRW 8.950,00 | -0,78 % | KRW 8.980,00 | KRW 8.990,00 | KRW 8.620,00 | 131,77K |
| 2026-08-24 | KRW 9.020,00 | +4,16 % | KRW 8.730,00 | KRW 9.140,00 | KRW 8.610,00 | 171,55K |
| 2026-08-21 | KRW 8.660,00 | 0,00 % | KRW 8.750,00 | KRW 8.950,00 | KRW 8.340,00 | 140,99K |
| 2026-08-20 | KRW 8.660,00 | +0,93 % | KRW 8.910,00 | KRW 9.470,00 | KRW 8.600,00 | 181,60K |
| 2026-08-19 | KRW 8.580,00 | -6,23 % | KRW 8.970,00 | KRW 9.150,00 | KRW 8.560,00 | 183,63K |
| 2026-08-18 | KRW 9.150,00 | +0,22 % | KRW 9.140,00 | KRW 9.670,00 | KRW 9.060,00 | 337,00K |
| 2026-08-14 | KRW 9.130,00 | +2,93 % | KRW 8.880,00 | KRW 9.150,00 | KRW 8.750,00 | 94,39K |
| 2026-08-13 | KRW 8.870,00 | -1,00 % | KRW 8.960,00 | KRW 9.100,00 | KRW 8.820,00 | 86,33K |
| 2026-08-12 | KRW 8.960,00 | -1,75 % | KRW 9.120,00 | KRW 9.160,00 | KRW 8.910,00 | 110,74K |
| 2026-08-11 | KRW 9.120,00 | -0,33 % | KRW 9.160,00 | KRW 9.250,00 | KRW 9.050,00 | 110,45K |
| 2026-08-10 | KRW 9.150,00 | +5,29 % | KRW 8.690,00 | KRW 9.200,00 | KRW 8.670,00 | 141,56K |
| 2026-08-07 | KRW 8.690,00 | -0,46 % | KRW 8.730,00 | KRW 8.850,00 | KRW 8.600,00 | 94,67K |
| 2026-08-06 | KRW 8.730,00 | +3,93 % | KRW 8.410,00 | KRW 8.760,00 | KRW 8.310,00 | 93,20K |
| 2026-08-05 | KRW 8.400,00 | +0,72 % | KRW 8.500,00 | KRW 8.670,00 | KRW 8.370,00 | 98,00K |
| 2026-08-04 | KRW 8.340,00 | +5,97 % | KRW 7.870,00 | KRW 8.450,00 | KRW 7.870,00 | 110,28K |
| 2026-08-03 | KRW 7.870,00 | -0,76 % | KRW 7.860,00 | KRW 8.130,00 | KRW 7.700,00 | 95,77K |
| 2026-07-31 | KRW 7.930,00 | +6,59 % | KRW 7.600,00 | KRW 7.930,00 | KRW 7.540,00 | 154,28K |
| 2026-07-30 | KRW 7.440,00 | +0,68 % | KRW 6.950,00 | KRW 7.680,00 | KRW 6.950,00 | 163,14K |
| 2026-07-29 | KRW 7.390,00 | -5,86 % | KRW 7.970,00 | KRW 7.970,00 | KRW 7.210,00 | 190,36K |
| 2026-07-28 | KRW 7.850,00 | -2,73 % | KRW 7.900,00 | KRW 8.040,00 | KRW 7.760,00 | 128,38K |
| 2026-07-27 | KRW 8.070,00 | +4,53 % | KRW 7.900,00 | KRW 8.190,00 | KRW 7.870,00 | 129,14K |
| 2026-07-24 | KRW 7.720,00 | -2,15 % | KRW 7.800,00 | KRW 8.250,00 | KRW 7.650,00 | 224,65K |
| 2026-07-23 | KRW 7.890,00 | +3,54 % | KRW 7.620,00 | KRW 7.900,00 | KRW 7.610,00 | 118,27K |
| 2026-07-22 | KRW 7.620,00 | 0,00 % | KRW 7.640,00 | KRW 7.790,00 | KRW 7.520,00 | 124,56K |
| 2026-07-21 | KRW 7.620,00 | +0,26 % | KRW 7.530,00 | KRW 7.690,00 | KRW 7.450,00 | 202,82K |
| 2026-07-20 | KRW 7.600,00 | -4,76 % | KRW 7.910,00 | KRW 8.140,00 | KRW 7.500,00 | 181,33K |
| 2026-07-16 | KRW 7.980,00 | -2,33 % | KRW 8.290,00 | KRW 8.290,00 | KRW 7.960,00 | 96,32K |
| 2026-07-15 | KRW 8.170,00 | +3,94 % | KRW 7.950,00 | KRW 8.310,00 | KRW 7.950,00 | 113,20K |
| 2026-07-14 | KRW 7.860,00 | -1,26 % | KRW 7.880,00 | KRW 8.050,00 | KRW 7.700,00 | 149,74K |
| 2026-07-13 | KRW 7.960,00 | -3,98 % | KRW 8.290,00 | KRW 8.430,00 | KRW 7.920,00 | 92,50K |
| 2026-07-10 | KRW 8.290,00 | +3,50 % | KRW 8.010,00 | KRW 8.420,00 | KRW 8.010,00 | 100,78K |
| 2026-07-09 | KRW 8.010,00 | -1,60 % | KRW 8.020,00 | KRW 8.300,00 | KRW 7.970,00 | 157,97K |
| 2026-07-08 | KRW 8.140,00 | -4,24 % | KRW 8.390,00 | KRW 8.520,00 | KRW 8.060,00 | 158,89K |
| 2026-07-07 | KRW 8.500,00 | -0,12 % | KRW 8.500,00 | KRW 8.780,00 | KRW 8.330,00 | 130,27K |
| 2026-07-06 | KRW 8.510,00 | -2,30 % | KRW 8.710,00 | KRW 8.830,00 | KRW 8.470,00 | 105,14K |
| 2026-07-03 | KRW 8.710,00 | +1,28 % | KRW 8.630,00 | KRW 8.810,00 | KRW 8.350,00 | 118,46K |
| 2026-07-02 | KRW 8.600,00 | -2,49 % | KRW 8.820,00 | KRW 8.860,00 | KRW 8.500,00 | 107,14K |
| 2026-07-01 | KRW 8.820,00 | +1,97 % | KRW 8.700,00 | KRW 8.970,00 | KRW 8.500,00 | 125,92K |
| 2026-06-30 | KRW 8.650,00 | -2,70 % | KRW 8.860,00 | KRW 8.890,00 | KRW 8.580,00 | 118,49K |
| 2026-06-29 | KRW 8.890,00 | +8,02 % | KRW 8.020,00 | KRW 8.900,00 | KRW 8.020,00 | 178,83K |
| 2026-06-26 | KRW 8.230,00 | -5,29 % | KRW 8.640,00 | KRW 8.700,00 | KRW 8.010,00 | 200,45K |
| 2026-06-25 | KRW 8.690,00 | -1,36 % | KRW 8.820,00 | KRW 9.140,00 | KRW 8.690,00 | 201,77K |
| 2026-06-24 | KRW 8.810,00 | +2,56 % | KRW 8.510,00 | KRW 8.970,00 | KRW 8.400,00 | 208,51K |
| 2026-06-23 | KRW 8.590,00 | -3,91 % | KRW 8.870,00 | KRW 9.100,00 | KRW 8.510,00 | 233,63K |
| 2026-06-22 | KRW 8.940,00 | -3,56 % | KRW 9.150,00 | KRW 9.390,00 | KRW 8.930,00 | 149,45K |
| 2026-06-19 | KRW 9.270,00 | -2,83 % | KRW 9.540,00 | KRW 9.540,00 | KRW 9.060,00 | 282,91K |
| 2026-06-18 | KRW 9.540,00 | -4,60 % | KRW 10.000,00 | KRW 10.160,00 | KRW 9.460,00 | 270,75K |
| 2026-06-17 | KRW 10.000,00 | -1,09 % | KRW 10.110,00 | KRW 10.220,00 | KRW 9.880,00 | 265,44K |
| 2026-06-16 | KRW 10.110,00 | -6,65 % | KRW 10.830,00 | KRW 10.980,00 | KRW 10.000,00 | 496,97K |
| 2026-06-15 | KRW 10.830,00 | +14,48 % | KRW 10.310,00 | KRW 11.720,00 | KRW 10.150,00 | 1,48M |
| 2026-06-12 | KRW 9.460,00 | +3,50 % | KRW 9.200,00 | KRW 9.650,00 | KRW 9.200,00 | 163,09K |
| 2026-06-11 | KRW 9.140,00 | -0,11 % | KRW 9.110,00 | KRW 9.150,00 | KRW 8.840,00 | 109,81K |
| 2026-06-10 | KRW 9.150,00 | -1,61 % | KRW 9.030,00 | KRW 9.380,00 | KRW 8.830,00 | 5 |
| 2026-06-09 | KRW 9.300,00 | +3,45 % | KRW 8.870,00 | KRW 9.630,00 | KRW 8.870,00 | 170,74K |
| 2026-06-08 | KRW 8.990,00 | -8,36 % | KRW 9.500,00 | KRW 9.520,00 | KRW 8.900,00 | 348,43K |
| 2026-06-05 | KRW 9.810,00 | -1,31 % | KRW 9.760,00 | KRW 9.950,00 | KRW 9.680,00 | 202,63K |
| 2026-06-04 | KRW 9.940,00 | +0,40 % | KRW 9.810,00 | KRW 10.090,00 | KRW 9.620,00 | 174,16K |
| 2026-06-02 | KRW 9.900,00 | +0,81 % | KRW 9.770,00 | KRW 10.010,00 | KRW 9.600,00 | 336,70K |
| 2026-06-01 | KRW 9.820,00 | -1,80 % | KRW 9.740,00 | KRW 10.020,00 | KRW 9.650,00 | 365,38K |
| 2026-05-29 | KRW 10.000,00 | -1,67 % | KRW 10.170,00 | KRW 10.370,00 | KRW 9.960,00 | 192,79K |
| 2026-05-28 | KRW 10.170,00 | -3,33 % | KRW 10.520,00 | KRW 10.530,00 | KRW 9.880,00 | 325,00K |
| 2026-05-27 | KRW 10.520,00 | -2,50 % | KRW 10.790,00 | KRW 10.880,00 | KRW 10.440,00 | 340,38K |
| 2026-05-26 | KRW 10.790,00 | -3,83 % | KRW 11.400,00 | KRW 11.440,00 | KRW 10.790,00 | 297,27K |
| 2026-05-22 | KRW 11.220,00 | +5,55 % | KRW 10.680,00 | KRW 11.390,00 | KRW 10.680,00 | 318,10K |