OSTEONIC Co., Ltd. 226400
KRX · Südkorea · Gesundheitstechnologie
KRW 4.165,00+85,00 (+2,08 %)
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 4.165,00 | +2,08 % | KRW 4.060,00 | KRW 4.200,00 | KRW 4.060,00 | 58,26K |
| 2026-10-01 | KRW 4.080,00 | +0,12 % | KRW 4.085,00 | KRW 4.150,00 | KRW 4.020,00 | 50,96K |
| 2026-09-30 | KRW 4.075,00 | +4,49 % | KRW 3.900,00 | KRW 4.115,00 | KRW 3.895,00 | 165,51K |
| 2026-09-29 | KRW 3.900,00 | -3,11 % | KRW 4.030,00 | KRW 4.030,00 |
| KRW 3.780,00 |
| 363,32K |
| 2026-09-28 | KRW 4.025,00 | +1,13 % | KRW 3.980,00 | KRW 4.055,00 | KRW 3.980,00 | 56,43K |
| 2026-09-23 | KRW 3.980,00 | -3,63 % | KRW 4.130,00 | KRW 4.170,00 | KRW 3.905,00 | 322,22K |
| 2026-09-22 | KRW 4.130,00 | -2,82 % | KRW 4.260,00 | KRW 4.310,00 | KRW 4.050,00 | 182,90K |
| 2026-09-21 | KRW 4.250,00 | 0,00 % | KRW 4.250,00 | KRW 4.295,00 | KRW 4.145,00 | 192,86K |
| 2026-09-18 | KRW 4.250,00 | -1,39 % | KRW 4.310,00 | KRW 4.330,00 | KRW 4.200,00 | 111,65K |
| 2026-09-17 | KRW 4.310,00 | +2,13 % | KRW 4.220,00 | KRW 4.310,00 | KRW 4.180,00 | 36,83K |
| 2026-09-16 | KRW 4.220,00 | +3,69 % | KRW 4.065,00 | KRW 4.220,00 | KRW 4.050,00 | 62,52K |
| 2026-09-15 | KRW 4.070,00 | +0,62 % | KRW 4.015,00 | KRW 4.110,00 | KRW 4.010,00 | 47,90K |
| 2026-09-14 | KRW 4.045,00 | +1,76 % | KRW 3.975,00 | KRW 4.065,00 | KRW 3.920,00 | 34,22K |
| 2026-09-11 | KRW 3.975,00 | -0,87 % | KRW 3.980,00 | KRW 4.050,00 | KRW 3.950,00 | 34,59K |
| 2026-09-10 | KRW 4.010,00 | -2,79 % | KRW 4.130,00 | KRW 4.135,00 | KRW 3.995,00 | 82,52K |
| 2026-09-09 | KRW 4.125,00 | -1,90 % | KRW 4.195,00 | KRW 4.245,00 | KRW 4.115,00 | 58,22K |
| 2026-09-08 | KRW 4.205,00 | -0,71 % | KRW 4.240,00 | KRW 4.280,00 | KRW 4.170,00 | 43,02K |
| 2026-09-07 | KRW 4.235,00 | +1,32 % | KRW 4.185,00 | KRW 4.290,00 | KRW 4.175,00 | 31,57K |
| 2026-09-04 | KRW 4.180,00 | -1,53 % | KRW 4.285,00 | KRW 4.285,00 | KRW 4.180,00 | 34,94K |
| 2026-09-03 | KRW 4.245,00 | -1,85 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.175,00 | 61,64K |
| 2026-09-02 | KRW 4.325,00 | -0,57 % | KRW 4.395,00 | KRW 4.395,00 | KRW 4.265,00 | 30,60K |
| 2026-09-01 | KRW 4.350,00 | -0,23 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.230,00 | 52,62K |
| 2026-08-31 | KRW 4.360,00 | -0,80 % | KRW 4.350,00 | KRW 4.415,00 | KRW 4.240,00 | 62,83K |
| 2026-08-28 | KRW 4.395,00 | +2,81 % | KRW 4.330,00 | KRW 4.435,00 | KRW 4.245,00 | 103,46K |
| 2026-08-27 | KRW 4.275,00 | -4,36 % | KRW 4.470,00 | KRW 4.500,00 | KRW 4.245,00 | 85,86K |
| 2026-08-26 | KRW 4.470,00 | +3,00 % | KRW 4.340,00 | KRW 4.525,00 | KRW 4.340,00 | 67,21K |
| 2026-08-25 | KRW 4.340,00 | +3,33 % | KRW 4.250,00 | KRW 4.340,00 | KRW 4.105,00 | 51,12K |
| 2026-08-24 | KRW 4.200,00 | +1,57 % | KRW 4.215,00 | KRW 4.280,00 | KRW 4.100,00 | 95,85K |
| 2026-08-21 | KRW 4.135,00 | -4,83 % | KRW 4.295,00 | KRW 4.295,00 | KRW 4.040,00 | 155,25K |
| 2026-08-20 | KRW 4.345,00 | +2,84 % | KRW 4.300,00 | KRW 4.360,00 | KRW 4.235,00 | 42,33K |
| 2026-08-19 | KRW 4.225,00 | -4,95 % | KRW 4.475,00 | KRW 4.475,00 | KRW 4.195,00 | 130,77K |
| 2026-08-18 | KRW 4.445,00 | -7,01 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.375,00 | 283,24K |
| 2026-08-14 | KRW 4.780,00 | +0,31 % | KRW 4.800,00 | KRW 4.875,00 | KRW 4.700,00 | 163,21K |
| 2026-08-13 | KRW 4.765,00 | -2,36 % | KRW 4.920,00 | KRW 4.925,00 | KRW 4.765,00 | 94,75K |
| 2026-08-12 | KRW 4.880,00 | -2,79 % | KRW 4.985,00 | KRW 5.080,00 | KRW 4.815,00 | 212,53K |
| 2026-08-11 | KRW 5.020,00 | -0,40 % | KRW 5.060,00 | KRW 5.150,00 | KRW 4.960,00 | 87,65K |
| 2026-08-10 | KRW 5.040,00 | -0,59 % | KRW 5.090,00 | KRW 5.180,00 | KRW 5.030,00 | 85,76K |
| 2026-08-07 | KRW 5.070,00 | -0,59 % | KRW 5.110,00 | KRW 5.200,00 | KRW 4.975,00 | 32,10K |
| 2026-08-06 | KRW 5.100,00 | +2,00 % | KRW 5.150,00 | KRW 5.160,00 | KRW 4.847,00 | 68,08K |
| 2026-08-05 | KRW 5.000,00 | -0,99 % | KRW 5.170,00 | KRW 5.240,00 | KRW 4.985,00 | 123,96K |
| 2026-08-04 | KRW 5.050,00 | +2,85 % | KRW 4.910,00 | KRW 5.100,00 | KRW 4.885,00 | 152,21K |
| 2026-08-03 | KRW 4.910,00 | +0,20 % | KRW 4.900,00 | KRW 5.200,00 | KRW 4.850,00 | 183,92K |
| 2026-07-31 | KRW 4.900,00 | +7,93 % | KRW 4.600,00 | KRW 4.965,00 | KRW 4.550,00 | 125,63K |
| 2026-07-30 | KRW 4.540,00 | +3,77 % | KRW 4.355,00 | KRW 4.650,00 | KRW 4.345,00 | 77,99K |
| 2026-07-29 | KRW 4.375,00 | -5,61 % | KRW 4.600,00 | KRW 4.835,00 | KRW 4.270,00 | 217,93K |
| 2026-07-28 | KRW 4.635,00 | -3,44 % | KRW 4.795,00 | KRW 4.800,00 | KRW 4.500,00 | 81,12K |
| 2026-07-27 | KRW 4.800,00 | +5,15 % | KRW 4.565,00 | KRW 4.900,00 | KRW 4.540,00 | 175,31K |
| 2026-07-24 | KRW 4.565,00 | -0,76 % | KRW 4.590,00 | KRW 4.815,00 | KRW 4.560,00 | 107,94K |
| 2026-07-23 | KRW 4.600,00 | +2,34 % | KRW 4.495,00 | KRW 4.600,00 | KRW 4.390,00 | 67,73K |
| 2026-07-22 | KRW 4.495,00 | -1,75 % | KRW 4.535,00 | KRW 4.615,00 | KRW 4.475,00 | 54,70K |
| 2026-07-21 | KRW 4.575,00 | +0,33 % | KRW 4.565,00 | KRW 4.630,00 | KRW 4.465,00 | 44,56K |
| 2026-07-20 | KRW 4.560,00 | +2,59 % | KRW 4.445,00 | KRW 4.565,00 | KRW 4.360,00 | 108,69K |
| 2026-07-16 | KRW 4.445,00 | +1,02 % | KRW 4.400,00 | KRW 4.465,00 | KRW 4.315,00 | 76,35K |
| 2026-07-15 | KRW 4.400,00 | +3,90 % | KRW 4.235,00 | KRW 4.405,00 | KRW 4.235,00 | 45,14K |
| 2026-07-14 | KRW 4.235,00 | -0,94 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.125,00 | 112,97K |
| 2026-07-13 | KRW 4.275,00 | -5,00 % | KRW 4.465,00 | KRW 4.535,00 | KRW 4.250,00 | 153,58K |
| 2026-07-10 | KRW 4.500,00 | +5,39 % | KRW 4.270,00 | KRW 4.580,00 | KRW 4.230,00 | 89,79K |
| 2026-07-09 | KRW 4.270,00 | -2,40 % | KRW 4.335,00 | KRW 4.450,00 | KRW 4.175,00 | 79,32K |
| 2026-07-08 | KRW 4.375,00 | -3,42 % | KRW 4.530,00 | KRW 4.530,00 | KRW 4.325,00 | 89,47K |
| 2026-07-07 | KRW 4.530,00 | +2,95 % | KRW 4.480,00 | KRW 4.680,00 | KRW 4.375,00 | 159,03K |
| 2026-07-06 | KRW 4.400,00 | -2,22 % | KRW 4.500,00 | KRW 4.570,00 | KRW 4.400,00 | 85,93K |
| 2026-07-03 | KRW 4.500,00 | +4,17 % | KRW 4.320,00 | KRW 4.550,00 | KRW 4.245,00 | 115,90K |
| 2026-07-02 | KRW 4.320,00 | +3,72 % | KRW 4.060,00 | KRW 4.555,00 | KRW 4.060,00 | 204,05K |
| 2026-07-01 | KRW 4.165,00 | 0,00 % | KRW 4.215,00 | KRW 4.295,00 | KRW 4.050,00 | 61,39K |
| 2026-06-30 | KRW 4.165,00 | -0,95 % | KRW 4.235,00 | KRW 4.290,00 | KRW 4.130,00 | 77,76K |
| 2026-06-29 | KRW 4.205,00 | +12,28 % | KRW 3.710,00 | KRW 4.240,00 | KRW 3.710,00 | 161,32K |
| 2026-06-26 | KRW 3.745,00 | -7,99 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.715,00 | 201,78K |
| 2026-06-25 | KRW 4.070,00 | -0,73 % | KRW 4.100,00 | KRW 4.150,00 | KRW 3.930,00 | 94,00K |
| 2026-06-24 | KRW 4.100,00 | +3,54 % | KRW 3.960,00 | KRW 4.110,00 | KRW 3.940,00 | 58,95K |
| 2026-06-23 | KRW 3.960,00 | -6,60 % | KRW 4.240,00 | KRW 4.245,00 | KRW 3.945,00 | 107,97K |
| 2026-06-22 | KRW 4.240,00 | 0,00 % | KRW 4.200,00 | KRW 4.345,00 | KRW 4.120,00 | 142,86K |
| 2026-06-19 | KRW 4.240,00 | -3,31 % | KRW 4.430,00 | KRW 4.430,00 | KRW 4.130,00 | 199,35K |
| 2026-06-18 | KRW 4.385,00 | -2,45 % | KRW 4.545,00 | KRW 4.545,00 | KRW 4.345,00 | 107,68K |
| 2026-06-17 | KRW 4.495,00 | -0,11 % | KRW 4.500,00 | KRW 4.675,00 | KRW 4.360,00 | 117,49K |
| 2026-06-16 | KRW 4.500,00 | -1,64 % | KRW 4.560,00 | KRW 4.635,00 | KRW 4.415,00 | 154,08K |
| 2026-06-15 | KRW 4.575,00 | +0,55 % | KRW 4.550,00 | KRW 4.860,00 | KRW 4.530,00 | 165,03K |
| 2026-06-12 | KRW 4.550,00 | +0,22 % | KRW 4.620,00 | KRW 4.760,00 | KRW 4.535,00 | 91,91K |
| 2026-06-11 | KRW 4.540,00 | +2,02 % | KRW 4.400,00 | KRW 4.540,00 | KRW 4.335,00 | 67,85K |
| 2026-06-10 | KRW 4.450,00 | -1,22 % | KRW 4.535,00 | KRW 4.535,00 | KRW 4.305,00 | 118,40K |
| 2026-06-09 | KRW 4.505,00 | +7,39 % | KRW 4.395,00 | KRW 4.715,00 | KRW 4.375,00 | 209,14K |
| 2026-06-08 | KRW 4.195,00 | -8,51 % | KRW 4.505,00 | KRW 4.545,00 | KRW 4.150,00 | 297,24K |
| 2026-06-05 | KRW 4.585,00 | +0,33 % | KRW 4.625,00 | KRW 4.815,00 | KRW 4.515,00 | 149,34K |
| 2026-06-04 | KRW 4.570,00 | -3,48 % | KRW 4.740,00 | KRW 4.910,00 | KRW 4.515,00 | 249,96K |
| 2026-06-02 | KRW 4.735,00 | -2,77 % | KRW 4.790,00 | KRW 4.870,00 | KRW 4.610,00 | 352,45K |
| 2026-06-01 | KRW 4.870,00 | -4,32 % | KRW 5.090,00 | KRW 5.130,00 | KRW 4.625,00 | 669,92K |
| 2026-05-29 | KRW 5.090,00 | -1,17 % | KRW 5.160,00 | KRW 5.240,00 | KRW 4.980,00 | 197,25K |
| 2026-05-28 | KRW 5.150,00 | -3,92 % | KRW 5.360,00 | KRW 5.360,00 | KRW 5.040,00 | 280,72K |
| 2026-05-27 | KRW 5.360,00 | -4,96 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.300,00 | 267,40K |
| 2026-05-26 | KRW 5.640,00 | +0,53 % | KRW 5.640,00 | KRW 5.760,00 | KRW 5.560,00 | 261,39K |
| 2026-05-22 | KRW 5.610,00 | +3,89 % | KRW 5.490,00 | KRW 5.650,00 | KRW 5.440,00 | 186,48K |