Kolmar BioTech. Inc. 215380
KRX · Südkorea · Prozessindustrie
KRW 2.320,00+35,00 (+1,53 %)
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 2.320,00 | +1,53 % | KRW 2.285,00 | KRW 2.365,00 | KRW 2.275,00 | 37,65K |
| 2026-10-01 | KRW 2.285,00 | +2,24 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.180,00 | 21,35K |
| 2026-09-30 | KRW 2.235,00 | +0,68 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.185,00 | 26,34K |
| 2026-09-29 | KRW 2.220,00 | -3,06 % | KRW 2.365,00 | KRW 2.365,00 | KRW 2.210,00 | 20,04K |
| 2026-09-28 | KRW 2.290,00 | +0,22 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.235,00 | 23,71K |
| 2026-09-23 | KRW 2.285,00 | +6,03 % | KRW 2.170,00 | KRW 2.305,00 | KRW 2.115,00 | 66,74K |
| 2026-09-22 | KRW 2.155,00 | +2,13 % | KRW 2.110,00 | KRW 2.155,00 | KRW 2.030,00 | 22,34K |
| 2026-09-21 | KRW 2.110,00 | -2,31 % | KRW 2.160,00 | KRW 2.160,00 | KRW 2.095,00 | 20,03K |
| 2026-09-18 | KRW 2.160,00 | +1,89 % | KRW 2.165,00 | KRW 2.165,00 | KRW 2.110,00 | 18,77K |
| 2026-09-17 | KRW 2.120,00 | -2,97 % | KRW 2.150,00 | KRW 2.170,00 | KRW 2.100,00 | 15,15K |
| 2026-09-16 | KRW 2.185,00 | +5,05 % | KRW 2.140,00 | KRW 2.210,00 | KRW 2.080,00 | 33,97K |
| 2026-09-15 | KRW 2.080,00 | -2,58 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.080,00 | 23,13K |
| 2026-09-14 | KRW 2.135,00 | -2,51 % | KRW 2.190,00 | KRW 2.205,00 | KRW 2.115,00 | 13,18K |
| 2026-09-11 | KRW 2.190,00 | -0,90 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.150,00 | 14,07K |
| 2026-09-10 | KRW 2.210,00 | +0,45 % | KRW 2.200,00 | KRW 2.215,00 | KRW 2.140,00 | 14,29K |
| 2026-09-09 | KRW 2.200,00 | +4,27 % | KRW 2.170,00 | KRW 2.240,00 | KRW 2.100,00 | 43,75K |
| 2026-09-08 | KRW 2.110,00 | -1,63 % | KRW 2.145,00 | KRW 2.160,00 | KRW 2.105,00 | 18,79K |
| 2026-09-07 | KRW 2.145,00 | -0,69 % | KRW 2.160,00 | KRW 2.170,00 | KRW 2.105,00 | 21,92K |
| 2026-09-04 | KRW 2.160,00 | +2,86 % | KRW 2.150,00 | KRW 2.200,00 | KRW 2.080,00 | 26,13K |
| 2026-09-03 | KRW 2.100,00 | -1,87 % | KRW 2.140,00 | KRW 2.185,00 | KRW 2.095,00 | 15,41K |
| 2026-09-02 | KRW 2.140,00 | -2,28 % | KRW 2.190,00 | KRW 2.225,00 | KRW 2.130,00 | 13,82K |
| 2026-09-01 | KRW 2.190,00 | 0,00 % | KRW 2.140,00 | KRW 2.205,00 | KRW 2.140,00 | 6,79K |
| 2026-08-31 | KRW 2.190,00 | +0,46 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.125,00 | 18,81K |
| 2026-08-28 | KRW 2.180,00 | +0,93 % | KRW 2.185,00 | KRW 2.220,00 | KRW 2.130,00 | 43,15K |
| 2026-08-27 | KRW 2.160,00 | -2,48 % | KRW 2.175,00 | KRW 2.215,00 | KRW 2.155,00 | 14,41K |
| 2026-08-26 | KRW 2.215,00 | +0,23 % | KRW 2.210,00 | KRW 2.250,00 | KRW 2.175,00 | 10,89K |
| 2026-08-25 | KRW 2.210,00 | +1,14 % | KRW 2.120,00 | KRW 2.245,00 | KRW 2.120,00 | 34,72K |
| 2026-08-24 | KRW 2.185,00 | +2,82 % | KRW 2.100,00 | KRW 2.230,00 | KRW 2.100,00 | 28,61K |
| 2026-08-21 | KRW 2.125,00 | -3,85 % | KRW 2.185,00 | KRW 2.210,00 | KRW 2.100,00 | 52,90K |
| 2026-08-20 | KRW 2.210,00 | +2,55 % | KRW 2.200,00 | KRW 2.235,00 | KRW 2.135,00 | 55,81K |
| 2026-08-19 | KRW 2.155,00 | -3,79 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.150,00 | 44,47K |
| 2026-08-18 | KRW 2.240,00 | -4,48 % | KRW 2.365,00 | KRW 2.365,00 | KRW 2.200,00 | 71,15K |
| 2026-08-14 | KRW 2.345,00 | +2,40 % | KRW 2.300,00 | KRW 2.370,00 | KRW 2.235,00 | 58,75K |
| 2026-08-13 | KRW 2.290,00 | -5,76 % | KRW 2.430,00 | KRW 2.435,00 | KRW 2.285,00 | 85,08K |
| 2026-08-12 | KRW 2.430,00 | +2,97 % | KRW 2.360,00 | KRW 2.480,00 | KRW 2.345,00 | 73,75K |
| 2026-08-11 | KRW 2.360,00 | 0,00 % | KRW 2.360,00 | KRW 2.375,00 | KRW 2.305,00 | 57,19K |
| 2026-08-10 | KRW 2.360,00 | +1,07 % | KRW 2.270,00 | KRW 2.405,00 | KRW 2.270,00 | 48,97K |
| 2026-08-07 | KRW 2.335,00 | +0,65 % | KRW 2.320,00 | KRW 2.355,00 | KRW 2.200,00 | 21,90K |
| 2026-08-06 | KRW 2.320,00 | -2,93 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.250,00 | 35,64K |
| 2026-08-05 | KRW 2.390,00 | -0,21 % | KRW 2.420,00 | KRW 2.450,00 | KRW 2.390,00 | 13,03K |
| 2026-08-04 | KRW 2.395,00 | +5,04 % | KRW 2.235,00 | KRW 2.400,00 | KRW 2.235,00 | 11,96K |
| 2026-08-03 | KRW 2.280,00 | 0,00 % | KRW 2.280,00 | KRW 2.350,00 | KRW 2.230,00 | 34,78K |
| 2026-07-31 | KRW 2.280,00 | +3,40 % | KRW 2.270,00 | KRW 2.300,00 | KRW 2.205,00 | 26,17K |
| 2026-07-30 | KRW 2.205,00 | -1,56 % | KRW 2.240,00 | KRW 2.325,00 | KRW 2.165,00 | 54,87K |
| 2026-07-29 | KRW 2.240,00 | -8,20 % | KRW 2.415,00 | KRW 2.440,00 | KRW 2.160,00 | 111,92K |
| 2026-07-28 | KRW 2.440,00 | -1,61 % | KRW 2.485,00 | KRW 2.555,00 | KRW 2.245,00 | 137,93K |
| 2026-07-27 | KRW 2.480,00 | -1,78 % | KRW 2.540,00 | KRW 2.700,00 | KRW 2.480,00 | 66,93K |
| 2026-07-24 | KRW 2.525,00 | -0,98 % | KRW 2.650,00 | KRW 2.665,00 | KRW 2.460,00 | 35,46K |
| 2026-07-23 | KRW 2.550,00 | +4,29 % | KRW 2.440,00 | KRW 2.570,00 | KRW 2.380,00 | 46,97K |
| 2026-07-22 | KRW 2.445,00 | -3,17 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.380,00 | 69,03K |
| 2026-07-21 | KRW 2.525,00 | +9,31 % | KRW 2.320,00 | KRW 2.945,00 | KRW 2.320,00 | 365,88K |
| 2026-07-20 | KRW 2.310,00 | -1,07 % | KRW 2.335,00 | KRW 2.375,00 | KRW 2.240,00 | 42,12K |
| 2026-07-16 | KRW 2.335,00 | -4,11 % | KRW 2.415,00 | KRW 2.500,00 | KRW 2.330,00 | 52,16K |
| 2026-07-15 | KRW 2.435,00 | +0,41 % | KRW 2.505,00 | KRW 2.505,00 | KRW 2.350,00 | 75,51K |
| 2026-07-14 | KRW 2.425,00 | -1,82 % | KRW 2.520,00 | KRW 2.530,00 | KRW 2.300,00 | 69,63K |
| 2026-07-13 | KRW 2.470,00 | -5,36 % | KRW 2.610,00 | KRW 2.700,00 | KRW 2.425,00 | 84,75K |
| 2026-07-10 | KRW 2.610,00 | +4,61 % | KRW 2.520,00 | KRW 2.620,00 | KRW 2.490,00 | 19,95K |
| 2026-07-09 | KRW 2.495,00 | +0,40 % | KRW 2.465,00 | KRW 2.540,00 | KRW 2.425,00 | 23,24K |
| 2026-07-08 | KRW 2.485,00 | -0,40 % | KRW 2.495,00 | KRW 2.525,00 | KRW 2.405,00 | 49,30K |
| 2026-07-07 | KRW 2.495,00 | -1,96 % | KRW 2.545,00 | KRW 2.550,00 | KRW 2.420,00 | 44,07K |
| 2026-07-06 | KRW 2.545,00 | +4,52 % | KRW 2.435,00 | KRW 2.545,00 | KRW 2.435,00 | 79,86K |
| 2026-07-03 | KRW 2.435,00 | +3,18 % | KRW 2.445,00 | KRW 2.480,00 | KRW 2.300,00 | 43,86K |
| 2026-07-02 | KRW 2.360,00 | -2,48 % | KRW 2.350,00 | KRW 2.520,00 | KRW 2.320,00 | 37,34K |
| 2026-07-01 | KRW 2.420,00 | +2,98 % | KRW 2.335,00 | KRW 2.520,00 | KRW 2.300,00 | 90,10K |
| 2026-06-30 | KRW 2.350,00 | -1,05 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.315,00 | 25,18K |
| 2026-06-29 | KRW 2.375,00 | +3,26 % | KRW 2.300,00 | KRW 2.410,00 | KRW 2.215,00 | 84,75K |
| 2026-06-26 | KRW 2.300,00 | +2,00 % | KRW 2.255,00 | KRW 2.320,00 | KRW 2.150,00 | 61,57K |
| 2026-06-25 | KRW 2.255,00 | +1,58 % | KRW 2.220,00 | KRW 2.395,00 | KRW 2.210,00 | 82,86K |
| 2026-06-24 | KRW 2.220,00 | -1,99 % | KRW 2.345,00 | KRW 2.390,00 | KRW 2.205,00 | 98,30K |
| 2026-06-23 | KRW 2.265,00 | -10,47 % | KRW 2.415,00 | KRW 2.530,00 | KRW 2.260,00 | 187,15K |
| 2026-06-22 | KRW 2.530,00 | +1,61 % | KRW 2.530,00 | KRW 2.535,00 | KRW 2.375,00 | 97,24K |
| 2026-06-19 | KRW 2.490,00 | +0,20 % | KRW 2.485,00 | KRW 2.590,00 | KRW 2.430,00 | 109,71K |
| 2026-06-18 | KRW 2.485,00 | -2,55 % | KRW 2.550,00 | KRW 2.675,00 | KRW 2.450,00 | 103,82K |
| 2026-06-17 | KRW 2.550,00 | +1,59 % | KRW 2.510,00 | KRW 2.660,00 | KRW 2.485,00 | 87,70K |
| 2026-06-16 | KRW 2.510,00 | +1,62 % | KRW 2.470,00 | KRW 2.525,00 | KRW 2.410,00 | 60,86K |
| 2026-06-15 | KRW 2.470,00 | -1,20 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.430,00 | 69,35K |
| 2026-06-12 | KRW 2.500,00 | -1,57 % | KRW 2.540,00 | KRW 2.575,00 | KRW 2.470,00 | 44,05K |
| 2026-06-11 | KRW 2.540,00 | +1,80 % | KRW 2.455,00 | KRW 2.560,00 | KRW 2.440,00 | 41,97K |
| 2026-06-10 | KRW 2.495,00 | +1,22 % | KRW 2.465,00 | KRW 2.560,00 | KRW 2.410,00 | 74,56K |
| 2026-06-09 | KRW 2.465,00 | 0,00 % | KRW 2.465,00 | KRW 2.575,00 | KRW 2.420,00 | 62,18K |
| 2026-06-08 | KRW 2.465,00 | 0,00 % | KRW 2.255,00 | KRW 2.495,00 | KRW 2.255,00 | 124,86K |
| 2026-06-05 | KRW 2.465,00 | -2,95 % | KRW 2.540,00 | KRW 2.560,00 | KRW 2.420,00 | 58,10K |
| 2026-06-04 | KRW 2.540,00 | +2,21 % | KRW 2.485,00 | KRW 2.585,00 | KRW 2.485,00 | 68,17K |
| 2026-06-02 | KRW 2.485,00 | -3,31 % | KRW 2.570,00 | KRW 2.585,00 | KRW 2.480,00 | 114,77K |
| 2026-06-01 | KRW 2.570,00 | -1,34 % | KRW 2.605,00 | KRW 2.760,00 | KRW 2.440,00 | 264,54K |
| 2026-05-29 | KRW 2.605,00 | -4,40 % | KRW 2.795,00 | KRW 2.795,00 | KRW 2.585,00 | 184,41K |
| 2026-05-28 | KRW 2.725,00 | -1,98 % | KRW 2.865,00 | KRW 2.935,00 | KRW 2.660,00 | 193,76K |
| 2026-05-27 | KRW 2.780,00 | -7,33 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.775,00 | 173,82K |
| 2026-05-26 | KRW 3.000,00 | +3,63 % | KRW 2.895,00 | KRW 3.095,00 | KRW 2.855,00 | 247,87K |
| 2026-05-22 | KRW 2.895,00 | +7,62 % | KRW 2.690,00 | KRW 2.930,00 | KRW 2.690,00 | 161,21K |