COSMAX NBT INC. 222040
KRX · Südkorea · Gesundheitstechnologie
KRW 6.350,00-380,00 (-5,65 %)
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 6.350,00 | -5,65 % | KRW 6.710,00 | KRW 6.780,00 | KRW 6.200,00 | 581,21K |
| 2026-10-01 | KRW 6.730,00 | -8,93 % | KRW 7.450,00 | KRW 7.590,00 | KRW 6.680,00 | 712,84K |
| 2026-09-30 | KRW 7.390,00 | +1,65 % | KRW 7.240,00 | KRW 7.450,00 | KRW 7.240,00 | 77,78K |
| 2026-09-29 | KRW 7.270,00 | -2,55 % | KRW 7.470,00 | KRW 7.470,00 | KRW 7.200,00 | 98,26K |
| 2026-09-28 | KRW 7.460,00 | -0,67 % | KRW 7.510,00 | KRW 7.650,00 | KRW 7.250,00 | 133,02K |
| 2026-09-23 | KRW 7.510,00 | +2,18 % | KRW 7.340,00 | KRW 7.590,00 | KRW 7.060,00 | 290,00K |
| 2026-09-22 | KRW 7.350,00 | -1,08 % | KRW 7.440,00 | KRW 7.460,00 | KRW 7.090,00 | 95,09K |
| 2026-09-21 | KRW 7.430,00 | -1,85 % | KRW 7.450,00 | KRW 7.660,00 | KRW 7.370,00 | 93,48K |
| 2026-09-18 | KRW 7.570,00 | +1,88 % | KRW 7.580,00 | KRW 7.800,00 | KRW 7.420,00 | 246,21K |
| 2026-09-17 | KRW 7.430,00 | +0,27 % | KRW 7.400,00 | KRW 7.590,00 | KRW 7.310,00 | 99,07K |
| 2026-09-16 | KRW 7.410,00 | +4,07 % | KRW 7.120,00 | KRW 7.450,00 | KRW 7.000,00 | 95,31K |
| 2026-09-15 | KRW 7.120,00 | -4,17 % | KRW 7.430,00 | KRW 7.430,00 | KRW 7.090,00 | 161,18K |
| 2026-09-14 | KRW 7.430,00 | -0,80 % | KRW 7.520,00 | KRW 7.640,00 | KRW 7.200,00 | 182,65K |
| 2026-09-11 | KRW 7.490,00 | -5,90 % | KRW 7.880,00 | KRW 8.020,00 | KRW 7.450,00 | 238,04K |
| 2026-09-10 | KRW 7.960,00 | +2,71 % | KRW 7.700,00 | KRW 8.050,00 | KRW 7.560,00 | 288,50K |
| 2026-09-09 | KRW 7.750,00 | -1,65 % | KRW 7.970,00 | KRW 7.990,00 | KRW 7.500,00 | 348,56K |
| 2026-09-08 | KRW 7.880,00 | -8,48 % | KRW 8.610,00 | KRW 8.620,00 | KRW 7.800,00 | 619,15K |
| 2026-09-07 | KRW 8.610,00 | +0,35 % | KRW 8.800,00 | KRW 8.900,00 | KRW 8.250,00 | 242,25K |
| 2026-09-04 | KRW 8.580,00 | +4,00 % | KRW 8.200,00 | KRW 8.640,00 | KRW 7.990,00 | 227,60K |
| 2026-09-03 | KRW 8.250,00 | -4,62 % | KRW 8.650,00 | KRW 8.650,00 | KRW 8.120,00 | 229,56K |
| 2026-09-02 | KRW 8.650,00 | +0,35 % | KRW 8.300,00 | KRW 8.650,00 | KRW 8.180,00 | 173,02K |
| 2026-09-01 | KRW 8.620,00 | -6,30 % | KRW 9.270,00 | KRW 9.310,00 | KRW 8.350,00 | 459,96K |
| 2026-08-31 | KRW 9.200,00 | +2,56 % | KRW 9.050,00 | KRW 9.490,00 | KRW 8.720,00 | 469,89K |
| 2026-08-28 | KRW 8.970,00 | +6,79 % | KRW 8.390,00 | KRW 9.100,00 | KRW 8.070,00 | 474,51K |
| 2026-08-27 | KRW 8.400,00 | -0,24 % | KRW 8.400,00 | KRW 8.490,00 | KRW 8.210,00 | 149,52K |
| 2026-08-26 | KRW 8.420,00 | 0,00 % | KRW 8.480,00 | KRW 8.480,00 | KRW 8.030,00 | 160,92K |
| 2026-08-25 | KRW 8.420,00 | +1,32 % | KRW 8.310,00 | KRW 8.480,00 | KRW 7.900,00 | 187,81K |
| 2026-08-24 | KRW 8.310,00 | +3,10 % | KRW 8.080,00 | KRW 8.380,00 | KRW 8.020,00 | 204,02K |
| 2026-08-21 | KRW 8.060,00 | -1,71 % | KRW 8.090,00 | KRW 8.190,00 | KRW 7.670,00 | 287,20K |
| 2026-08-20 | KRW 8.200,00 | +2,76 % | KRW 7.980,00 | KRW 8.290,00 | KRW 7.600,00 | 365,42K |
| 2026-08-19 | KRW 7.980,00 | -4,77 % | KRW 8.100,00 | KRW 8.330,00 | KRW 7.730,00 | 452,22K |
| 2026-08-18 | KRW 8.380,00 | -11,79 % | KRW 9.470,00 | KRW 9.470,00 | KRW 8.100,00 | 999,60K |
| 2026-08-14 | KRW 9.500,00 | -2,96 % | KRW 9.660,00 | KRW 9.710,00 | KRW 9.190,00 | 418,65K |
| 2026-08-13 | KRW 9.790,00 | -2,68 % | KRW 10.050,00 | KRW 10.150,00 | KRW 9.120,00 | 580,92K |
| 2026-08-12 | KRW 10.060,00 | -3,45 % | KRW 10.460,00 | KRW 10.600,00 | KRW 9.810,00 | 671,07K |
| 2026-08-11 | KRW 10.420,00 | -2,62 % | KRW 10.700,00 | KRW 11.200,00 | KRW 10.130,00 | 1,08M |
| 2026-08-10 | KRW 10.700,00 | +23,99 % | KRW 9.120,00 | KRW 10.850,00 | KRW 9.060,00 | 2,72M |
| 2026-08-07 | KRW 8.630,00 | -4,11 % | KRW 9.010,00 | KRW 9.300,00 | KRW 8.210,00 | 445,22K |
| 2026-08-06 | KRW 9.000,00 | +15,83 % | KRW 7.880,00 | KRW 9.040,00 | KRW 7.720,00 | 918,71K |
| 2026-08-05 | KRW 7.770,00 | +3,74 % | KRW 7.620,00 | KRW 8.050,00 | KRW 7.550,00 | 89,66K |
| 2026-08-04 | KRW 7.490,00 | +9,99 % | KRW 6.820,00 | KRW 7.620,00 | KRW 6.700,00 | 185,32K |
| 2026-08-03 | KRW 6.810,00 | -1,30 % | KRW 6.900,00 | KRW 7.110,00 | KRW 6.720,00 | 79,04K |
| 2026-07-31 | KRW 6.900,00 | +0,44 % | KRW 7.010,00 | KRW 7.100,00 | KRW 6.570,00 | 195,66K |
| 2026-07-30 | KRW 6.870,00 | -7,79 % | KRW 7.400,00 | KRW 7.960,00 | KRW 6.670,00 | 204,12K |
| 2026-07-29 | KRW 7.450,00 | +0,68 % | KRW 7.370,00 | KRW 7.980,00 | KRW 7.275,00 | 291,16K |
| 2026-07-28 | KRW 7.400,00 | -8,30 % | KRW 8.070,00 | KRW 8.100,00 | KRW 7.160,00 | 125,60K |
| 2026-07-27 | KRW 8.070,00 | +8,03 % | KRW 7.570,00 | KRW 8.580,00 | KRW 7.470,00 | 291,07K |
| 2026-07-24 | KRW 7.470,00 | -4,60 % | KRW 7.830,00 | KRW 7.950,00 | KRW 7.470,00 | 109,51K |
| 2026-07-23 | KRW 7.830,00 | +0,38 % | KRW 7.800,00 | KRW 8.300,00 | KRW 7.640,00 | 195,22K |
| 2026-07-22 | KRW 7.800,00 | -4,88 % | KRW 8.100,00 | KRW 8.230,00 | KRW 7.800,00 | 115,52K |
| 2026-07-21 | KRW 8.200,00 | +3,54 % | KRW 7.920,00 | KRW 8.300,00 | KRW 7.700,00 | 251,93K |
| 2026-07-20 | KRW 7.920,00 | +1,15 % | KRW 7.790,00 | KRW 7.980,00 | KRW 7.400,00 | 188,00K |
| 2026-07-16 | KRW 7.830,00 | +0,38 % | KRW 7.740,00 | KRW 8.280,00 | KRW 7.730,00 | 189,95K |
| 2026-07-15 | KRW 7.800,00 | -1,76 % | KRW 7.640,00 | KRW 7.910,00 | KRW 7.310,00 | 456,93K |
| 2026-07-14 | KRW 7.940,00 | -6,81 % | KRW 8.430,00 | KRW 8.610,00 | KRW 7.830,00 | 238,94K |
| 2026-07-13 | KRW 8.520,00 | +4,28 % | KRW 8.380,00 | KRW 8.850,00 | KRW 8.260,00 | 423,32K |
| 2026-07-10 | KRW 8.170,00 | +3,03 % | KRW 8.140,00 | KRW 8.260,00 | KRW 7.810,00 | 308,95K |
| 2026-07-09 | KRW 7.930,00 | +10,75 % | KRW 7.210,00 | KRW 8.080,00 | KRW 7.210,00 | 469,20K |
| 2026-07-08 | KRW 7.160,00 | -0,69 % | KRW 7.550,00 | KRW 7.680,00 | KRW 6.990,00 | 368,89K |
| 2026-07-07 | KRW 7.210,00 | -0,96 % | KRW 7.350,00 | KRW 7.510,00 | KRW 7.010,00 | 200,54K |
| 2026-07-06 | KRW 7.280,00 | +9,97 % | KRW 6.670,00 | KRW 7.470,00 | KRW 6.670,00 | 331,43K |
| 2026-07-03 | KRW 6.620,00 | -0,60 % | KRW 6.660,00 | KRW 6.870,00 | KRW 6.410,00 | 81,85K |
| 2026-07-02 | KRW 6.660,00 | +3,74 % | KRW 6.370,00 | KRW 7.000,00 | KRW 6.200,00 | 189,05K |
| 2026-07-01 | KRW 6.420,00 | -0,47 % | KRW 6.450,00 | KRW 6.790,00 | KRW 6.280,00 | 34,30K |
| 2026-06-30 | KRW 6.450,00 | +3,20 % | KRW 6.350,00 | KRW 6.810,00 | KRW 6.020,00 | 77,76K |
| 2026-06-29 | KRW 6.250,00 | +10,62 % | KRW 5.670,00 | KRW 6.250,00 | KRW 5.650,00 | 86,29K |
| 2026-06-26 | KRW 5.650,00 | -1,40 % | KRW 5.730,00 | KRW 5.730,00 | KRW 5.350,00 | 130,01K |
| 2026-06-25 | KRW 5.730,00 | +0,17 % | KRW 5.610,00 | KRW 5.850,00 | KRW 5.610,00 | 48,34K |
| 2026-06-24 | KRW 5.720,00 | -5,61 % | KRW 6.010,00 | KRW 6.150,00 | KRW 5.700,00 | 123,77K |
| 2026-06-23 | KRW 6.060,00 | -0,82 % | KRW 6.110,00 | KRW 6.420,00 | KRW 5.900,00 | 128,34K |
| 2026-06-22 | KRW 6.110,00 | -0,97 % | KRW 6.100,00 | KRW 6.240,00 | KRW 5.980,00 | 103,01K |
| 2026-06-19 | KRW 6.170,00 | -6,80 % | KRW 6.620,00 | KRW 6.620,00 | KRW 5.960,00 | 152,89K |
| 2026-06-18 | KRW 6.620,00 | -2,50 % | KRW 7.090,00 | KRW 7.090,00 | KRW 6.480,00 | 59,14K |
| 2026-06-17 | KRW 6.790,00 | +2,88 % | KRW 6.510,00 | KRW 7.140,00 | KRW 6.420,00 | 148,94K |
| 2026-06-16 | KRW 6.600,00 | +2,17 % | KRW 6.550,00 | KRW 6.720,00 | KRW 6.450,00 | 55,28K |
| 2026-06-15 | KRW 6.460,00 | -3,15 % | KRW 6.780,00 | KRW 6.780,00 | KRW 6.240,00 | 260,48K |
| 2026-06-12 | KRW 6.670,00 | -3,33 % | KRW 6.930,00 | KRW 7.050,00 | KRW 6.590,00 | 115,53K |
| 2026-06-11 | KRW 6.900,00 | +3,29 % | KRW 6.770,00 | KRW 7.150,00 | KRW 6.450,00 | 124,52K |
| 2026-06-10 | KRW 6.680,00 | +1,06 % | KRW 6.770,00 | KRW 7.000,00 | KRW 6.480,00 | 53 |
| 2026-06-09 | KRW 6.610,00 | +4,42 % | KRW 6.500,00 | KRW 6.750,00 | KRW 6.400,00 | 151,54K |
| 2026-06-08 | KRW 6.330,00 | -7,05 % | KRW 6.220,00 | KRW 6.610,00 | KRW 6.130,00 | 127,27K |
| 2026-06-05 | KRW 6.810,00 | -4,08 % | KRW 7.100,00 | KRW 7.150,00 | KRW 6.720,00 | 176,85K |
| 2026-06-04 | KRW 7.100,00 | -3,66 % | KRW 7.370,00 | KRW 7.600,00 | KRW 7.000,00 | 117,24K |
| 2026-06-02 | KRW 7.370,00 | -1,07 % | KRW 7.450,00 | KRW 7.560,00 | KRW 7.100,00 | 228,42K |
| 2026-06-01 | KRW 7.450,00 | -5,34 % | KRW 7.700,00 | KRW 7.940,00 | KRW 7.200,00 | 243,37K |
| 2026-05-29 | KRW 7.870,00 | +0,77 % | KRW 7.680,00 | KRW 7.910,00 | KRW 7.300,00 | 224,36K |
| 2026-05-28 | KRW 7.810,00 | -2,98 % | KRW 8.020,00 | KRW 8.500,00 | KRW 7.450,00 | 390,46K |
| 2026-05-27 | KRW 8.050,00 | -0,74 % | KRW 8.200,00 | KRW 8.480,00 | KRW 7.870,00 | 144,81K |
| 2026-05-26 | KRW 8.110,00 | -4,59 % | KRW 8.690,00 | KRW 8.690,00 | KRW 8.100,00 | 236,15K |
| 2026-05-22 | KRW 8.500,00 | +6,92 % | KRW 8.050,00 | KRW 9.200,00 | KRW 8.050,00 | 407,09K |