Dongbang Medical Co., Ltd. 240550
KRX · Südkorea · Gesundheitstechnologie
KRW 6.350,00-30,00 (-0,47 %)
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 | -0,47 % | KRW 6.410,00 | KRW 6.430,00 | KRW 6.240,00 | 104,24K |
| 2026-10-01 | KRW 6.380,00 | +3,40 % | KRW 6.220,00 | KRW 6.410,00 | KRW 6.130,00 | 127,98K |
| 2026-09-30 | KRW 6.170,00 | +1,48 % | KRW 6.080,00 | KRW 6.310,00 | KRW 6.050,00 | 149,16K |
| 2026-09-29 | KRW 6.080,00 | -3,18 % | KRW 6.310,00 | KRW 6.350,00 | KRW 6.020,00 | 176,52K |
| 2026-09-28 | KRW 6.280,00 | +3,63 % | KRW 6.090,00 | KRW 6.390,00 | KRW 6.090,00 | 280,22K |
| 2026-09-23 | KRW 6.060,00 | -2,10 % | KRW 6.160,00 | KRW 6.410,00 | KRW 6.050,00 | 388,83K |
| 2026-09-22 | KRW 6.190,00 | -2,98 % | KRW 6.320,00 | KRW 6.390,00 | KRW 6.130,00 | 373,21K |
| 2026-09-21 | KRW 6.380,00 | +9,43 % | KRW 5.900,00 | KRW 7.340,00 | KRW 5.890,00 | 7,07M |
| 2026-09-18 | KRW 5.830,00 | +3,74 % | KRW 5.660,00 | KRW 5.900,00 | KRW 5.560,00 | 105,68K |
| 2026-09-17 | KRW 5.620,00 | +1,81 % | KRW 5.530,00 | KRW 5.650,00 | KRW 5.480,00 | 27,40K |
| 2026-09-16 | KRW 5.520,00 | -1,60 % | KRW 5.520,00 | KRW 5.580,00 | KRW 5.460,00 | 27,04K |
| 2026-09-15 | KRW 5.610,00 | -0,36 % | KRW 5.580,00 | KRW 5.670,00 | KRW 5.520,00 | 34,18K |
| 2026-09-14 | KRW 5.630,00 | +0,90 % | KRW 5.540,00 | KRW 5.650,00 | KRW 5.500,00 | 13,72K |
| 2026-09-11 | KRW 5.580,00 | -1,59 % | KRW 5.580,00 | KRW 5.680,00 | KRW 5.530,00 | 24,25K |
| 2026-09-10 | KRW 5.670,00 | -1,39 % | KRW 5.750,00 | KRW 5.770,00 | KRW 5.580,00 | 44,24K |
| 2026-09-09 | KRW 5.750,00 | +0,17 % | KRW 5.750,00 | KRW 5.870,00 | KRW 5.720,00 | 45,54K |
| 2026-09-08 | KRW 5.740,00 | -1,88 % | KRW 5.860,00 | KRW 5.990,00 | KRW 5.710,00 | 85,13K |
| 2026-09-07 | KRW 5.850,00 | -2,17 % | KRW 5.960,00 | KRW 5.980,00 | KRW 5.790,00 | 59,62K |
| 2026-09-04 | KRW 5.980,00 | +2,22 % | KRW 5.820,00 | KRW 6.010,00 | KRW 5.820,00 | 53,73K |
| 2026-09-03 | KRW 5.850,00 | -1,52 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.780,00 | 105,97K |
| 2026-09-02 | KRW 5.940,00 | +0,51 % | KRW 5.810,00 | KRW 6.820,00 | KRW 5.780,00 | 928,01K |
| 2026-09-01 | KRW 5.910,00 | -1,17 % | KRW 5.960,00 | KRW 6.000,00 | KRW 5.840,00 | 25,89K |
| 2026-08-31 | KRW 5.980,00 | -0,50 % | KRW 6.000,00 | KRW 6.040,00 | KRW 5.820,00 | 21,60K |
| 2026-08-28 | KRW 6.010,00 | +3,62 % | KRW 5.750,00 | KRW 6.320,00 | KRW 5.750,00 | 43,71K |
| 2026-08-27 | KRW 5.800,00 | -0,85 % | KRW 5.820,00 | KRW 5.870,00 | KRW 5.770,00 | 26,22K |
| 2026-08-26 | KRW 5.850,00 | 0,00 % | KRW 5.850,00 | KRW 5.940,00 | KRW 5.720,00 | 35,34K |
| 2026-08-25 | KRW 5.850,00 | +1,56 % | KRW 5.650,00 | KRW 5.880,00 | KRW 5.550,00 | 32,78K |
| 2026-08-24 | KRW 5.760,00 | +1,59 % | KRW 5.860,00 | KRW 5.860,00 | KRW 5.600,00 | 18,87K |
| 2026-08-21 | KRW 5.670,00 | -4,06 % | KRW 5.890,00 | KRW 5.940,00 | KRW 5.590,00 | 92,98K |
| 2026-08-20 | KRW 5.910,00 | -4,83 % | KRW 6.210,00 | KRW 6.350,00 | KRW 5.890,00 | 98,32K |
| 2026-08-19 | KRW 6.210,00 | -1,27 % | KRW 6.440,00 | KRW 6.440,00 | KRW 6.060,00 | 53,93K |
| 2026-08-18 | KRW 6.290,00 | -5,41 % | KRW 6.650,00 | KRW 6.700,00 | KRW 6.160,00 | 90,94K |
| 2026-08-14 | KRW 6.650,00 | -0,60 % | KRW 6.680,00 | KRW 7.000,00 | KRW 6.210,00 | 272,03K |
| 2026-08-13 | KRW 6.690,00 | +0,15 % | KRW 6.640,00 | KRW 6.750,00 | KRW 6.560,00 | 82,33K |
| 2026-08-12 | KRW 6.680,00 | +0,45 % | KRW 6.650,00 | KRW 6.750,00 | KRW 6.500,00 | 67,89K |
| 2026-08-11 | KRW 6.650,00 | +2,15 % | KRW 6.530,00 | KRW 6.770,00 | KRW 6.500,00 | 70,12K |
| 2026-08-10 | KRW 6.510,00 | +5,00 % | KRW 6.120,00 | KRW 6.550,00 | KRW 6.080,00 | 118,22K |
| 2026-08-07 | KRW 6.200,00 | +0,16 % | KRW 6.190,00 | KRW 6.270,00 | KRW 6.000,00 | 48,31K |
| 2026-08-06 | KRW 6.190,00 | +5,45 % | KRW 5.880,00 | KRW 6.290,00 | KRW 5.740,00 | 76,42K |
| 2026-08-05 | KRW 5.870,00 | +1,38 % | KRW 5.790,00 | KRW 5.900,00 | KRW 5.640,00 | 40,94K |
| 2026-08-04 | KRW 5.790,00 | +6,43 % | KRW 5.370,00 | KRW 5.890,00 | KRW 5.370,00 | 65,91K |
| 2026-08-03 | KRW 5.440,00 | +2,26 % | KRW 5.320,00 | KRW 5.540,00 | KRW 5.170,00 | 76,70K |
| 2026-07-31 | KRW 5.320,00 | +8,57 % | KRW 4.980,00 | KRW 5.340,00 | KRW 4.980,00 | 85,63K |
| 2026-07-30 | KRW 4.900,00 | +3,16 % | KRW 4.500,00 | KRW 5.030,00 | KRW 4.500,00 | 131,35K |
| 2026-07-29 | KRW 4.750,00 | -5,94 % | KRW 5.090,00 | KRW 5.110,00 | KRW 4.650,00 | 140,53K |
| 2026-07-28 | KRW 5.050,00 | -4,72 % | KRW 5.150,00 | KRW 5.200,00 | KRW 4.955,00 | 60,71K |
| 2026-07-27 | KRW 5.300,00 | +1,92 % | KRW 5.270,00 | KRW 5.350,00 | KRW 5.150,00 | 44,87K |
| 2026-07-24 | KRW 5.200,00 | -2,26 % | KRW 5.290,00 | KRW 5.450,00 | KRW 5.140,00 | 65,97K |
| 2026-07-23 | KRW 5.320,00 | +2,50 % | KRW 5.210,00 | KRW 5.330,00 | KRW 5.140,00 | 74,49K |
| 2026-07-22 | KRW 5.190,00 | -5,81 % | KRW 5.570,00 | KRW 5.680,00 | KRW 5.110,00 | 113,97K |
| 2026-07-21 | KRW 5.510,00 | -0,72 % | KRW 5.420,00 | KRW 5.570,00 | KRW 5.330,00 | 30,88K |
| 2026-07-20 | KRW 5.550,00 | -6,25 % | KRW 6.010,00 | KRW 6.040,00 | KRW 5.450,00 | 135,34K |
| 2026-07-16 | KRW 5.920,00 | -2,79 % | KRW 6.120,00 | KRW 6.120,00 | KRW 5.860,00 | 66,11K |
| 2026-07-15 | KRW 6.090,00 | +0,66 % | KRW 6.010,00 | KRW 6.300,00 | KRW 5.930,00 | 124,97K |
| 2026-07-14 | KRW 6.050,00 | -0,98 % | KRW 6.000,00 | KRW 6.240,00 | KRW 5.810,00 | 109,46K |
| 2026-07-13 | KRW 6.110,00 | -0,16 % | KRW 6.120,00 | KRW 6.500,00 | KRW 6.010,00 | 210,54K |
| 2026-07-10 | KRW 6.120,00 | +9,09 % | KRW 5.610,00 | KRW 6.190,00 | KRW 5.610,00 | 142,14K |
| 2026-07-09 | KRW 5.610,00 | -1,58 % | KRW 5.700,00 | KRW 5.800,00 | KRW 5.480,00 | 59,01K |
| 2026-07-08 | KRW 5.700,00 | -3,39 % | KRW 5.950,00 | KRW 5.990,00 | KRW 5.560,00 | 68,51K |
| 2026-07-07 | KRW 5.900,00 | -0,34 % | KRW 5.920,00 | KRW 6.070,00 | KRW 5.810,00 | 70,16K |
| 2026-07-06 | KRW 5.920,00 | +0,51 % | KRW 5.880,00 | KRW 6.070,00 | KRW 5.780,00 | 77,43K |
| 2026-07-03 | KRW 5.890,00 | +5,18 % | KRW 5.690,00 | KRW 5.970,00 | KRW 5.400,00 | 143,56K |
| 2026-07-02 | KRW 5.600,00 | -1,93 % | KRW 5.500,00 | KRW 5.840,00 | KRW 5.500,00 | 84,68K |
| 2026-07-01 | KRW 5.710,00 | +1,42 % | KRW 5.630,00 | KRW 5.910,00 | KRW 5.600,00 | 86,75K |
| 2026-06-30 | KRW 5.630,00 | +2,55 % | KRW 5.390,00 | KRW 5.820,00 | KRW 5.390,00 | 85,29K |
| 2026-06-29 | KRW 5.490,00 | +13,20 % | KRW 4.785,00 | KRW 5.620,00 | KRW 4.785,00 | 105,92K |
| 2026-06-26 | KRW 4.850,00 | -3,96 % | KRW 4.985,00 | KRW 5.050,00 | KRW 4.780,00 | 97,26K |
| 2026-06-25 | KRW 5.050,00 | +1,00 % | KRW 4.920,00 | KRW 5.160,00 | KRW 4.920,00 | 85,10K |
| 2026-06-24 | KRW 5.000,00 | 0,00 % | KRW 4.970,00 | KRW 5.100,00 | KRW 4.785,00 | 152,66K |
| 2026-06-23 | KRW 5.000,00 | -6,37 % | KRW 5.300,00 | KRW 5.360,00 | KRW 4.950,00 | 134,18K |
| 2026-06-22 | KRW 5.340,00 | -4,98 % | KRW 5.620,00 | KRW 5.650,00 | KRW 5.280,00 | 109,70K |
| 2026-06-19 | KRW 5.620,00 | -3,44 % | KRW 5.820,00 | KRW 5.820,00 | KRW 5.450,00 | 146,30K |
| 2026-06-18 | KRW 5.820,00 | -4,12 % | KRW 6.090,00 | KRW 6.100,00 | KRW 5.720,00 | 169,02K |
| 2026-06-17 | KRW 6.070,00 | +3,23 % | KRW 5.900,00 | KRW 6.150,00 | KRW 5.850,00 | 92,58K |
| 2026-06-16 | KRW 5.880,00 | -2,00 % | KRW 6.050,00 | KRW 6.130,00 | KRW 5.830,00 | 101,68K |
| 2026-06-15 | KRW 6.000,00 | -1,48 % | KRW 6.090,00 | KRW 6.190,00 | KRW 5.970,00 | 74,62K |
| 2026-06-12 | KRW 6.090,00 | -0,33 % | KRW 6.280,00 | KRW 6.280,00 | KRW 5.900,00 | 132,83K |
| 2026-06-11 | KRW 6.110,00 | +3,91 % | KRW 5.890,00 | KRW 6.250,00 | KRW 5.750,00 | 109,30K |
| 2026-06-10 | KRW 5.880,00 | -3,61 % | KRW 5.950,00 | KRW 6.220,00 | KRW 5.740,00 | 120,71K |
| 2026-06-09 | KRW 6.100,00 | +5,90 % | KRW 5.900,00 | KRW 6.220,00 | KRW 5.860,00 | 85,37K |
| 2026-06-08 | KRW 5.760,00 | -10,70 % | KRW 6.050,00 | KRW 6.240,00 | KRW 5.720,00 | 145,57K |
| 2026-06-05 | KRW 6.450,00 | -2,42 % | KRW 6.520,00 | KRW 6.590,00 | KRW 6.250,00 | 86,26K |
| 2026-06-04 | KRW 6.610,00 | +2,32 % | KRW 6.460,00 | KRW 6.800,00 | KRW 6.370,00 | 105,70K |
| 2026-06-02 | KRW 6.460,00 | -3,29 % | KRW 6.600,00 | KRW 6.610,00 | KRW 6.300,00 | 148,95K |
| 2026-06-01 | KRW 6.680,00 | -2,91 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.530,00 | 141,18K |
| 2026-05-29 | KRW 6.880,00 | -7,03 % | KRW 7.420,00 | KRW 7.430,00 | KRW 6.670,00 | 309,41K |
| 2026-05-28 | KRW 7.400,00 | +2,35 % | KRW 7.280,00 | KRW 7.440,00 | KRW 7.050,00 | 186,46K |
| 2026-05-27 | KRW 7.230,00 | -2,82 % | KRW 7.450,00 | KRW 7.470,00 | KRW 7.140,00 | 196,00K |
| 2026-05-26 | KRW 7.440,00 | -6,53 % | KRW 8.000,00 | KRW 8.070,00 | KRW 7.370,00 | 316,78K |
| 2026-05-22 | KRW 7.960,00 | -1,85 % | KRW 8.140,00 | KRW 8.410,00 | KRW 7.960,00 | 264,11K |