BIFIDO. Co. Ltd 238200
KRX · Südkorea · Gesundheitstechnologie
KRW 2.620,00-30,00 (-1,13 %)
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 2.620,00 | -1,13 % | KRW 2.655,00 | KRW 2.655,00 | KRW 2.605,00 | 1,85K |
| 2026-10-01 | KRW 2.650,00 | -0,75 % | KRW 2.690,00 | KRW 2.890,00 | KRW 2.640,00 | 3,28K |
| 2026-09-30 | KRW 2.670,00 | +0,56 % | KRW 2.795,00 | KRW 2.795,00 | KRW 2.620,00 | 1,63K |
| 2026-09-29 | KRW 2.655,00 | -1,12 % | KRW 2.645,00 | KRW 2.685,00 | KRW 2.620,00 |
| 386 |
| 2026-09-28 | KRW 2.685,00 | +1,90 % | KRW 2.635,00 | KRW 2.735,00 | KRW 2.570,00 | 1,21K |
| 2026-09-23 | KRW 2.635,00 | +0,38 % | KRW 2.625,00 | KRW 2.805,00 | KRW 2.565,00 | 1,26K |
| 2026-09-22 | KRW 2.625,00 | -2,05 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.600,00 | 7,91K |
| 2026-09-21 | KRW 2.680,00 | -0,19 % | KRW 2.675,00 | KRW 2.680,00 | KRW 2.595,00 | 5,13K |
| 2026-09-18 | KRW 2.685,00 | -2,54 % | KRW 2.820,00 | KRW 2.820,00 | KRW 2.680,00 | 3,91K |
| 2026-09-17 | KRW 2.755,00 | +3,18 % | KRW 2.800,00 | KRW 2.815,00 | KRW 2.645,00 | 270 |
| 2026-09-16 | KRW 2.670,00 | +0,38 % | KRW 2.630,00 | KRW 2.670,00 | KRW 2.585,00 | 346 |
| 2026-09-15 | KRW 2.660,00 | -1,30 % | KRW 2.690,00 | KRW 2.730,00 | KRW 2.615,00 | 2,14K |
| 2026-09-14 | KRW 2.695,00 | -1,46 % | KRW 2.700,00 | KRW 2.850,00 | KRW 2.635,00 | 2,66K |
| 2026-09-11 | KRW 2.735,00 | -0,36 % | KRW 2.890,00 | KRW 2.890,00 | KRW 2.700,00 | 7,25K |
| 2026-09-10 | KRW 2.745,00 | +3,39 % | KRW 2.635,00 | KRW 2.750,00 | KRW 2.635,00 | 7,53K |
| 2026-09-09 | KRW 2.655,00 | +2,91 % | KRW 2.580,00 | KRW 2.740,00 | KRW 2.535,00 | 14,18K |
| 2026-09-08 | KRW 2.580,00 | -3,55 % | KRW 2.675,00 | KRW 2.675,00 | KRW 2.555,00 | 4,03K |
| 2026-09-07 | KRW 2.675,00 | -2,55 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.665,00 | 6,82K |
| 2026-09-04 | KRW 2.745,00 | -0,72 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.655,00 | 10,10K |
| 2026-09-03 | KRW 2.765,00 | -0,54 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.710,00 | 7,60K |
| 2026-09-02 | KRW 2.780,00 | -0,36 % | KRW 2.790,00 | KRW 2.790,00 | KRW 2.725,00 | 4,90K |
| 2026-09-01 | KRW 2.790,00 | 0,00 % | KRW 2.790,00 | KRW 2.790,00 | KRW 2.735,00 | 6,24K |
| 2026-08-31 | KRW 2.790,00 | 0,00 % | KRW 2.790,00 | KRW 2.790,00 | KRW 2.720,00 | 7,51K |
| 2026-08-28 | KRW 2.790,00 | +0,36 % | KRW 2.755,00 | KRW 2.870,00 | KRW 2.750,00 | 12,05K |
| 2026-08-27 | KRW 2.780,00 | +0,36 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.700,00 | 9,84K |
| 2026-08-26 | KRW 2.770,00 | +2,03 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.665,00 | 11,46K |
| 2026-08-25 | KRW 2.715,00 | -1,99 % | KRW 2.665,00 | KRW 2.855,00 | KRW 2.660,00 | 8,13K |
| 2026-08-24 | KRW 2.770,00 | +1,47 % | KRW 2.730,00 | KRW 2.895,00 | KRW 2.685,00 | 9,80K |
| 2026-08-21 | KRW 2.730,00 | +0,92 % | KRW 2.705,00 | KRW 2.770,00 | KRW 2.640,00 | 15,98K |
| 2026-08-20 | KRW 2.705,00 | +1,88 % | KRW 2.735,00 | KRW 2.735,00 | KRW 2.580,00 | 12,02K |
| 2026-08-19 | KRW 2.655,00 | +2,91 % | KRW 2.680,00 | KRW 2.735,00 | KRW 2.555,00 | 19,52K |
| 2026-08-18 | KRW 2.580,00 | -2,09 % | KRW 2.615,00 | KRW 2.685,00 | KRW 2.535,00 | 13,77K |
| 2026-08-14 | KRW 2.635,00 | -3,30 % | KRW 2.735,00 | KRW 2.735,00 | KRW 2.615,00 | 11,53K |
| 2026-08-13 | KRW 2.725,00 | +0,93 % | KRW 2.680,00 | KRW 2.730,00 | KRW 2.625,00 | 11,81K |
| 2026-08-12 | KRW 2.700,00 | +4,65 % | KRW 2.575,00 | KRW 2.785,00 | KRW 2.555,00 | 18,71K |
| 2026-08-11 | KRW 2.580,00 | 0,00 % | KRW 2.585,00 | KRW 2.585,00 | KRW 2.555,00 | 3,24K |
| 2026-08-10 | KRW 2.580,00 | -0,58 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.530,00 | 13,02K |
| 2026-08-07 | KRW 2.595,00 | +0,78 % | KRW 2.575,00 | KRW 2.605,00 | KRW 2.500,00 | 5,58K |
| 2026-08-06 | KRW 2.575,00 | -1,15 % | KRW 2.605,00 | KRW 2.685,00 | KRW 2.550,00 | 13,10K |
| 2026-08-05 | KRW 2.605,00 | +1,36 % | KRW 2.570,00 | KRW 2.725,00 | KRW 2.570,00 | 14,60K |
| 2026-08-04 | KRW 2.570,00 | +1,78 % | KRW 2.775,00 | KRW 2.775,00 | KRW 2.525,00 | 21,10K |
| 2026-08-03 | KRW 2.525,00 | +3,06 % | KRW 2.650,00 | KRW 2.800,00 | KRW 2.465,00 | 8,45K |
| 2026-07-31 | KRW 2.450,00 | 0,00 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.355,00 | 14,58K |
| 2026-07-30 | KRW 2.450,00 | +0,62 % | KRW 2.160,00 | KRW 2.595,00 | KRW 2.160,00 | 10,86K |
| 2026-07-29 | KRW 2.435,00 | -0,61 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.175,00 | 9,37K |
| 2026-07-28 | KRW 2.450,00 | +0,20 % | KRW 2.685,00 | KRW 2.685,00 | KRW 2.390,00 | 10,96K |
| 2026-07-27 | KRW 2.445,00 | +4,26 % | KRW 2.355,00 | KRW 2.490,00 | KRW 2.355,00 | 2,82K |
| 2026-07-24 | KRW 2.345,00 | -6,20 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.300,00 | 15,23K |
| 2026-07-23 | KRW 2.500,00 | +0,60 % | KRW 2.485,00 | KRW 2.515,00 | KRW 2.415,00 | 2,30K |
| 2026-07-22 | KRW 2.485,00 | +1,84 % | KRW 2.500,00 | KRW 2.525,00 | KRW 2.425,00 | 8,36K |
| 2026-07-21 | KRW 2.440,00 | -0,20 % | KRW 2.340,00 | KRW 2.480,00 | KRW 2.325,00 | 5,74K |
| 2026-07-20 | KRW 2.445,00 | +1,03 % | KRW 2.400,00 | KRW 2.475,00 | KRW 2.305,00 | 3,19K |
| 2026-07-16 | KRW 2.420,00 | -3,01 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.375,00 | 6,61K |
| 2026-07-15 | KRW 2.495,00 | +2,46 % | KRW 2.435,00 | KRW 2.500,00 | KRW 2.345,00 | 8,28K |
| 2026-07-14 | KRW 2.435,00 | -7,24 % | KRW 2.605,00 | KRW 2.605,00 | KRW 2.345,00 | 39,40K |
| 2026-07-13 | KRW 2.625,00 | -0,19 % | KRW 2.630,00 | KRW 2.695,00 | KRW 2.495,00 | 5,53K |
| 2026-07-10 | KRW 2.630,00 | +3,14 % | KRW 2.475,00 | KRW 2.850,00 | KRW 2.355,00 | 32,07K |
| 2026-07-09 | KRW 2.550,00 | +10,39 % | KRW 2.310,00 | KRW 2.600,00 | KRW 2.240,00 | 37,33K |
| 2026-07-08 | KRW 2.310,00 | -6,29 % | KRW 2.625,00 | KRW 2.625,00 | KRW 2.045,00 | 22,35K |
| 2026-07-07 | KRW 2.465,00 | -1,99 % | KRW 2.565,00 | KRW 2.600,00 | KRW 2.415,00 | 1,66K |
| 2026-07-06 | KRW 2.515,00 | +3,93 % | KRW 2.400,00 | KRW 2.530,00 | KRW 2.350,00 | 26,11K |
| 2026-07-03 | KRW 2.420,00 | -0,62 % | KRW 2.435,00 | KRW 2.435,00 | KRW 2.350,00 | 3,79K |
| 2026-07-02 | KRW 2.435,00 | +0,21 % | KRW 2.430,00 | KRW 2.470,00 | KRW 2.325,00 | 7,59K |
| 2026-07-01 | KRW 2.430,00 | +3,85 % | KRW 2.340,00 | KRW 2.535,00 | KRW 2.340,00 | 3,24K |
| 2026-06-30 | KRW 2.340,00 | -8,24 % | KRW 2.450,00 | KRW 2.550,00 | KRW 2.340,00 | 11,78K |
| 2026-06-29 | KRW 2.550,00 | +2,00 % | KRW 2.500,00 | KRW 2.640,00 | KRW 2.425,00 | 2,65K |
| 2026-06-26 | KRW 2.500,00 | +1,21 % | KRW 2.360,00 | KRW 2.575,00 | KRW 2.325,00 | 9,76K |
| 2026-06-25 | KRW 2.470,00 | -2,18 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.470,00 | 1,55K |
| 2026-06-24 | KRW 2.525,00 | +2,02 % | KRW 2.455,00 | KRW 2.640,00 | KRW 2.295,00 | 23,87K |
| 2026-06-23 | KRW 2.475,00 | -1,00 % | KRW 2.480,00 | KRW 2.615,00 | KRW 2.345,00 | 11,42K |
| 2026-06-22 | KRW 2.500,00 | -1,19 % | KRW 2.410,00 | KRW 2.650,00 | KRW 2.410,00 | 3,30K |
| 2026-06-19 | KRW 2.530,00 | +0,80 % | KRW 2.510,00 | KRW 2.530,00 | KRW 2.285,00 | 37,83K |
| 2026-06-18 | KRW 2.510,00 | +0,60 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.435,00 | 12,93K |
| 2026-06-17 | KRW 2.495,00 | -0,60 % | KRW 2.480,00 | KRW 2.625,00 | KRW 2.395,00 | 17,45K |
| 2026-06-16 | KRW 2.510,00 | +3,72 % | KRW 2.420,00 | KRW 2.600,00 | KRW 2.360,00 | 15,31K |
| 2026-06-15 | KRW 2.420,00 | +1,04 % | KRW 2.325,00 | KRW 2.625,00 | KRW 2.325,00 | 1,76K |
| 2026-06-12 | KRW 2.395,00 | +0,21 % | KRW 2.415,00 | KRW 2.455,00 | KRW 2.315,00 | 6,66K |
| 2026-06-11 | KRW 2.390,00 | +5,75 % | KRW 2.245,00 | KRW 2.430,00 | KRW 2.245,00 | 8,38K |
| 2026-06-10 | KRW 2.260,00 | +2,03 % | KRW 2.190,00 | KRW 2.325,00 | KRW 2.190,00 | 11,42K |
| 2026-06-09 | KRW 2.215,00 | 0,00 % | KRW 2.205,00 | KRW 2.450,00 | KRW 2.180,00 | 22,80K |
| 2026-06-08 | KRW 2.215,00 | -11,22 % | KRW 2.450,00 | KRW 2.510,00 | KRW 2.155,00 | 23,40K |
| 2026-06-05 | KRW 2.495,00 | -3,67 % | KRW 2.530,00 | KRW 2.635,00 | KRW 2.450,00 | 27,78K |
| 2026-06-04 | KRW 2.590,00 | -3,90 % | KRW 2.620,00 | KRW 2.640,00 | KRW 2.560,00 | 8,91K |
| 2026-06-02 | KRW 2.695,00 | 0,00 % | KRW 2.700,00 | KRW 2.965,00 | KRW 2.615,00 | 10,50K |
| 2026-06-01 | KRW 2.695,00 | -1,64 % | KRW 2.660,00 | KRW 2.760,00 | KRW 2.565,00 | 68,07K |
| 2026-05-29 | KRW 2.740,00 | +0,55 % | KRW 2.700,00 | KRW 2.915,00 | KRW 2.700,00 | 27,54K |
| 2026-05-28 | KRW 2.725,00 | -2,85 % | KRW 2.730,00 | KRW 2.790,00 | KRW 2.635,00 | 22,25K |
| 2026-05-27 | KRW 2.805,00 | +0,54 % | KRW 2.745,00 | KRW 2.805,00 | KRW 2.700,00 | 14,17K |
| 2026-05-26 | KRW 2.790,00 | -0,18 % | KRW 2.795,00 | KRW 2.955,00 | KRW 2.710,00 | 15,95K |
| 2026-05-22 | KRW 2.795,00 | -4,77 % | KRW 2.950,00 | KRW 3.065,00 | KRW 2.795,00 | 22,81K |