KANGSTEM BIOTECH Co., Ltd. 217730
KRX · Südkorea · Gesundheitstechnologie
KRW 2.255,00-20,00 (-0,88 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 2.265,00 | -0,44 % | KRW 2.275,00 | KRW 2.345,00 | KRW 2.235,00 | 187,98K |
| 2026-10-01 | KRW 2.275,00 | +6,31 % | KRW 2.200,00 | KRW 2.325,00 | KRW 2.160,00 | 619,50K |
| 2026-09-30 | KRW 2.140,00 | +1,90 % | KRW 2.080,00 | KRW 2.170,00 | KRW 2.075,00 | 162,11K |
| 2026-09-29 | KRW 2.100,00 | -1,41 % | KRW 2.125,00 | KRW 2.135,00 | KRW 2.075,00 | 117,91K |
| 2026-09-28 | KRW 2.130,00 | +3,40 % | KRW 2.105,00 | KRW 2.220,00 | KRW 2.060,00 | 320,49K |
| 2026-09-23 | KRW 2.060,00 | 0,00 % | KRW 2.060,00 | KRW 2.095,00 | KRW 2.000,00 | 228,28K |
| 2026-09-22 | KRW 2.060,00 | -2,83 % | KRW 2.135,00 | KRW 2.135,00 | KRW 2.030,00 | 292,77K |
| 2026-09-21 | KRW 2.120,00 | -0,24 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.085,00 | 147,43K |
| 2026-09-18 | KRW 2.125,00 | -0,70 % | KRW 2.160,00 | KRW 2.195,00 | KRW 2.100,00 | 134,02K |
| 2026-09-17 | KRW 2.140,00 | -0,23 % | KRW 2.140,00 | KRW 2.270,00 | KRW 2.130,00 | 119,23K |
| 2026-09-16 | KRW 2.145,00 | 0,00 % | KRW 2.215,00 | KRW 2.225,00 | KRW 2.125,00 | 133,24K |
| 2026-09-15 | KRW 2.145,00 | +1,66 % | KRW 2.090,00 | KRW 2.240,00 | KRW 2.090,00 | 289,11K |
| 2026-09-14 | KRW 2.110,00 | -2,76 % | KRW 2.170,00 | KRW 2.180,00 | KRW 2.070,00 | 165,66K |
| 2026-09-11 | KRW 2.170,00 | -1,81 % | KRW 2.210,00 | KRW 2.255,00 | KRW 2.170,00 | 190,12K |
| 2026-09-10 | KRW 2.210,00 | 0,00 % | KRW 2.210,00 | KRW 2.240,00 | KRW 2.140,00 | 227,54K |
| 2026-09-09 | KRW 2.210,00 | +0,68 % | KRW 2.210,00 | KRW 2.250,00 | KRW 2.200,00 | 185,36K |
| 2026-09-08 | KRW 2.195,00 | -1,35 % | KRW 2.225,00 | KRW 2.295,00 | KRW 2.195,00 | 232,57K |
| 2026-09-07 | KRW 2.225,00 | -1,77 % | KRW 2.265,00 | KRW 2.290,00 | KRW 2.220,00 | 236,03K |
| 2026-09-04 | KRW 2.265,00 | +3,90 % | KRW 2.195,00 | KRW 2.295,00 | KRW 2.180,00 | 226,34K |
| 2026-09-03 | KRW 2.180,00 | -3,75 % | KRW 2.300,00 | KRW 2.445,00 | KRW 2.140,00 | 634,80K |
| 2026-09-02 | KRW 2.265,00 | -0,88 % | KRW 2.285,00 | KRW 2.300,00 | KRW 2.200,00 | 173,50K |
| 2026-09-01 | KRW 2.285,00 | -4,59 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.260,00 | 283,09K |
| 2026-08-31 | KRW 2.395,00 | -0,21 % | KRW 2.400,00 | KRW 2.570,00 | KRW 2.230,00 | 412,70K |
| 2026-08-28 | KRW 2.400,00 | +1,27 % | KRW 2.370,00 | KRW 2.495,00 | KRW 2.250,00 | 275,74K |
| 2026-08-27 | KRW 2.370,00 | +1,07 % | KRW 2.345,00 | KRW 2.445,00 | KRW 2.330,00 | 178,96K |
| 2026-08-26 | KRW 2.345,00 | +0,43 % | KRW 2.335,00 | KRW 2.400,00 | KRW 2.260,00 | 149,10K |
| 2026-08-25 | KRW 2.335,00 | +1,74 % | KRW 2.255,00 | KRW 2.350,00 | KRW 2.135,00 | 160,30K |
| 2026-08-24 | KRW 2.295,00 | -1,50 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.250,00 | 280,20K |
| 2026-08-21 | KRW 2.330,00 | -4,31 % | KRW 2.395,00 | KRW 2.450,00 | KRW 2.275,00 | 385,26K |
| 2026-08-20 | KRW 2.435,00 | +2,10 % | KRW 2.545,00 | KRW 2.545,00 | KRW 2.410,00 | 268,93K |
| 2026-08-19 | KRW 2.385,00 | -7,56 % | KRW 2.520,00 | KRW 2.560,00 | KRW 2.360,00 | 611,96K |
| 2026-08-18 | KRW 2.580,00 | -10,88 % | KRW 2.895,00 | KRW 2.955,00 | KRW 2.520,00 | 684,10K |
| 2026-08-14 | KRW 2.895,00 | +7,82 % | KRW 2.700,00 | KRW 2.900,00 | KRW 2.610,00 | 697,70K |
| 2026-08-13 | KRW 2.685,00 | -4,28 % | KRW 2.745,00 | KRW 2.870,00 | KRW 2.660,00 | 565,21K |
| 2026-08-12 | KRW 2.805,00 | -0,36 % | KRW 2.815,00 | KRW 2.900,00 | KRW 2.655,00 | 569,08K |
| 2026-08-11 | KRW 2.815,00 | +4,65 % | KRW 2.690,00 | KRW 2.935,00 | KRW 2.635,00 | 815,31K |
| 2026-08-10 | KRW 2.690,00 | +12,55 % | KRW 2.390,00 | KRW 2.785,00 | KRW 2.355,00 | 1,30M |
| 2026-08-07 | KRW 2.390,00 | +4,82 % | KRW 2.555,00 | KRW 2.555,00 | KRW 2.325,00 | 1,48M |
| 2026-08-06 | KRW 2.280,00 | -0,65 % | KRW 2.295,00 | KRW 2.365,00 | KRW 2.220,00 | 451,30K |
| 2026-08-05 | KRW 2.295,00 | +4,79 % | KRW 2.225,00 | KRW 2.400,00 | KRW 2.205,00 | 676,46K |
| 2026-08-04 | KRW 2.190,00 | +3,79 % | KRW 2.110,00 | KRW 2.230,00 | KRW 2.070,00 | 613,78K |
| 2026-08-03 | KRW 2.110,00 | -6,22 % | KRW 2.250,00 | KRW 2.260,00 | KRW 2.070,00 | 823,17K |
| 2026-07-31 | KRW 2.250,00 | +1,12 % | KRW 2.270,00 | KRW 2.370,00 | KRW 2.165,00 | 1,43M |
| 2026-07-30 | KRW 2.225,00 | +11,53 % | KRW 2.005,00 | KRW 2.500,00 | KRW 2.005,00 | 2,72M |
| 2026-07-29 | KRW 1.995,00 | +2,36 % | KRW 2.480,00 | KRW 2.530,00 | KRW 1.774,00 | 5,14M |
| 2026-07-28 | KRW 1.949,00 | -13,76 % | KRW 2.260,00 | KRW 2.275,00 | KRW 1.600,00 | 2,54M |
| 2026-07-27 | KRW 2.260,00 | +6,86 % | KRW 2.195,00 | KRW 2.395,00 | KRW 2.180,00 | 579,27K |
| 2026-07-24 | KRW 2.115,00 | -3,86 % | KRW 2.190,00 | KRW 2.275,00 | KRW 2.105,00 | 454,54K |
| 2026-07-23 | KRW 2.200,00 | -2,22 % | KRW 2.240,00 | KRW 2.370,00 | KRW 2.180,00 | 370,55K |
| 2026-07-22 | KRW 2.250,00 | +6,89 % | KRW 2.105,00 | KRW 2.290,00 | KRW 2.090,00 | 466,68K |
| 2026-07-21 | KRW 2.105,00 | -2,09 % | KRW 2.025,00 | KRW 2.120,00 | KRW 1.999,00 | 711,19K |
| 2026-07-20 | KRW 2.150,00 | -5,08 % | KRW 2.265,00 | KRW 2.330,00 | KRW 2.130,00 | 449,85K |
| 2026-07-16 | KRW 2.265,00 | -1,95 % | KRW 2.370,00 | KRW 2.870,00 | KRW 2.230,00 | 4,12M |
| 2026-07-15 | KRW 2.310,00 | -0,22 % | KRW 2.330,00 | KRW 2.520,00 | KRW 2.280,00 | 368,38K |
| 2026-07-14 | KRW 2.315,00 | -6,28 % | KRW 2.405,00 | KRW 2.470,00 | KRW 2.195,00 | 993,97K |
| 2026-07-13 | KRW 2.470,00 | -5,00 % | KRW 2.660,00 | KRW 2.700,00 | KRW 2.420,00 | 511,47K |
| 2026-07-10 | KRW 2.600,00 | +9,94 % | KRW 2.365,00 | KRW 2.630,00 | KRW 2.320,00 | 434,45K |
| 2026-07-09 | KRW 2.365,00 | -6,52 % | KRW 2.500,00 | KRW 2.575,00 | KRW 2.310,00 | 581,86K |
| 2026-07-08 | KRW 2.530,00 | -6,30 % | KRW 2.675,00 | KRW 2.785,00 | KRW 2.460,00 | 592,56K |
| 2026-07-07 | KRW 2.700,00 | -1,46 % | KRW 2.730,00 | KRW 2.840,00 | KRW 2.600,00 | 449,53K |
| 2026-07-06 | KRW 2.740,00 | +5,38 % | KRW 2.640,00 | KRW 3.000,00 | KRW 2.620,00 | 1,62M |
| 2026-07-03 | KRW 2.600,00 | +16,07 % | KRW 2.240,00 | KRW 2.600,00 | KRW 2.230,00 | 555,84K |
| 2026-07-02 | KRW 2.240,00 | -5,88 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.200,00 | 344,57K |
| 2026-07-01 | KRW 2.380,00 | +3,93 % | KRW 2.240,00 | KRW 2.595,00 | KRW 2.210,00 | 387,68K |
| 2026-06-30 | KRW 2.290,00 | +1,78 % | KRW 2.310,00 | KRW 2.350,00 | KRW 2.100,00 | 313,69K |
| 2026-06-29 | KRW 2.250,00 | +10,29 % | KRW 2.040,00 | KRW 2.315,00 | KRW 2.015,00 | 410,36K |
| 2026-06-26 | KRW 2.040,00 | -7,48 % | KRW 2.205,00 | KRW 2.270,00 | KRW 1.970,00 | 776,19K |
| 2026-06-25 | KRW 2.205,00 | -3,08 % | KRW 2.290,00 | KRW 2.355,00 | KRW 2.150,00 | 437,90K |
| 2026-06-24 | KRW 2.275,00 | +1,11 % | KRW 2.200,00 | KRW 2.330,00 | KRW 2.165,00 | 663,60K |
| 2026-06-23 | KRW 2.250,00 | -6,64 % | KRW 2.410,00 | KRW 2.445,00 | KRW 2.125,00 | 1,10M |
| 2026-06-22 | KRW 2.410,00 | -5,49 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.360,00 | 555,76K |
| 2026-06-19 | KRW 2.550,00 | +1,39 % | KRW 2.490,00 | KRW 2.645,00 | KRW 2.480,00 | 515,73K |
| 2026-06-18 | KRW 2.515,00 | -6,85 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.420,00 | 651,52K |
| 2026-06-17 | KRW 2.700,00 | -0,55 % | KRW 2.720,00 | KRW 2.755,00 | KRW 2.615,00 | 262,19K |
| 2026-06-16 | KRW 2.715,00 | +1,88 % | KRW 2.665,00 | KRW 2.735,00 | KRW 2.590,00 | 302,96K |
| 2026-06-15 | KRW 2.665,00 | -0,56 % | KRW 2.710,00 | KRW 2.770,00 | KRW 2.630,00 | 425,09K |
| 2026-06-12 | KRW 2.680,00 | -0,56 % | KRW 2.710,00 | KRW 2.830,00 | KRW 2.650,00 | 539,09K |
| 2026-06-11 | KRW 2.695,00 | +9,11 % | KRW 2.415,00 | KRW 2.750,00 | KRW 2.380,00 | 601,49K |
| 2026-06-10 | KRW 2.470,00 | +0,41 % | KRW 2.460,00 | KRW 2.530,00 | KRW 2.390,00 | 369,79K |
| 2026-06-09 | KRW 2.460,00 | +1,03 % | KRW 2.435,00 | KRW 2.645,00 | KRW 2.425,00 | 491,08K |
| 2026-06-08 | KRW 2.435,00 | -7,59 % | KRW 2.320,00 | KRW 2.590,00 | KRW 2.285,00 | 757,60K |
| 2026-06-05 | KRW 2.635,00 | -2,23 % | KRW 2.740,00 | KRW 2.750,00 | KRW 2.590,00 | 465,44K |
| 2026-06-04 | KRW 2.695,00 | +1,32 % | KRW 2.660,00 | KRW 2.745,00 | KRW 2.550,00 | 475,50K |
| 2026-06-02 | KRW 2.660,00 | -1,48 % | KRW 2.700,00 | KRW 2.765,00 | KRW 2.555,00 | 788,77K |
| 2026-06-01 | KRW 2.700,00 | -10,60 % | KRW 3.015,00 | KRW 3.050,00 | KRW 2.655,00 | 1,41M |
| 2026-05-29 | KRW 3.020,00 | -2,11 % | KRW 3.090,00 | KRW 3.160,00 | KRW 2.925,00 | 644,19K |
| 2026-05-28 | KRW 3.085,00 | -0,96 % | KRW 3.175,00 | KRW 3.250,00 | KRW 3.005,00 | 577,90K |
| 2026-05-27 | KRW 3.115,00 | -3,26 % | KRW 3.190,00 | KRW 3.215,00 | KRW 2.990,00 | 578,01K |
| 2026-05-26 | KRW 3.220,00 | +1,26 % | KRW 3.205,00 | KRW 3.380,00 | KRW 3.190,00 | 638,46K |
| 2026-05-22 | KRW 3.180,00 | +3,92 % | KRW 3.060,00 | KRW 3.305,00 | KRW 3.060,00 | 637,95K |