T&R Biofab Co., Ltd 246710
KRX · Südkorea · Gesundheitstechnologie
KRW 2.320,00+20,00 (+0,87 %)
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 2.320,00 | +0,87 % | KRW 2.310,00 | KRW 2.360,00 | KRW 2.265,00 | 131,82K |
| 2026-10-01 | KRW 2.300,00 | +7,98 % | KRW 2.130,00 | KRW 2.300,00 | KRW 2.115,00 | 158,12K |
| 2026-09-30 | KRW 2.130,00 | -1,16 % | KRW 2.155,00 | KRW 2.175,00 | KRW 2.090,00 | 120,22K |
| 2026-09-29 | KRW 2.155,00 | -2,49 % | KRW 2.215,00 | KRW 2.300,00 | KRW 2.140,00 | 226,47K |
| 2026-09-28 | KRW 2.210,00 | -3,49 % | KRW 2.325,00 | KRW 2.380,00 | KRW 2.205,00 | 219,55K |
| 2026-09-23 | KRW 2.290,00 | +1,10 % | KRW 2.300,00 | KRW 2.325,00 | KRW 2.230,00 | 58,99K |
| 2026-09-22 | KRW 2.265,00 | +1,57 % | KRW 2.240,00 | KRW 2.300,00 | KRW 2.240,00 | 105,67K |
| 2026-09-21 | KRW 2.230,00 | -1,98 % | KRW 2.270,00 | KRW 2.280,00 | KRW 2.210,00 | 92,71K |
| 2026-09-18 | KRW 2.275,00 | +0,22 % | KRW 2.265,00 | KRW 2.345,00 | KRW 2.260,00 | 79,31K |
| 2026-09-17 | KRW 2.270,00 | +1,79 % | KRW 2.230,00 | KRW 2.300,00 | KRW 2.230,00 | 78,53K |
| 2026-09-16 | KRW 2.230,00 | -0,89 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.200,00 | 70,45K |
| 2026-09-15 | KRW 2.250,00 | -1,96 % | KRW 2.310,00 | KRW 2.350,00 | KRW 2.230,00 | 114,36K |
| 2026-09-14 | KRW 2.295,00 | +1,55 % | KRW 2.250,00 | KRW 2.300,00 | KRW 2.215,00 | 72,37K |
| 2026-09-11 | KRW 2.260,00 | -2,38 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.130,00 | 105,16K |
| 2026-09-10 | KRW 2.315,00 | +5,47 % | KRW 2.210,00 | KRW 2.340,00 | KRW 2.200,00 | 113,30K |
| 2026-09-09 | KRW 2.195,00 | -1,13 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.175,00 | 46,05K |
| 2026-09-08 | KRW 2.220,00 | 0,00 % | KRW 2.200,00 | KRW 2.230,00 | KRW 2.190,00 | 94,41K |
| 2026-09-07 | KRW 2.220,00 | +0,45 % | KRW 2.230,00 | KRW 2.255,00 | KRW 2.180,00 | 136,50K |
| 2026-09-04 | KRW 2.210,00 | +0,45 % | KRW 2.220,00 | KRW 2.255,00 | KRW 2.165,00 | 126,66K |
| 2026-09-03 | KRW 2.200,00 | -0,68 % | KRW 2.230,00 | KRW 2.250,00 | KRW 2.150,00 | 183,94K |
| 2026-09-02 | KRW 2.215,00 | -2,64 % | KRW 2.270,00 | KRW 2.280,00 | KRW 2.195,00 | 95,06K |
| 2026-09-01 | KRW 2.275,00 | +0,44 % | KRW 2.280,00 | KRW 2.300,00 | KRW 2.220,00 | 120,16K |
| 2026-08-31 | KRW 2.265,00 | -4,23 % | KRW 2.365,00 | KRW 2.365,00 | KRW 2.210,00 | 152,85K |
| 2026-08-28 | KRW 2.365,00 | -1,05 % | KRW 2.390,00 | KRW 2.410,00 | KRW 2.310,00 | 159,29K |
| 2026-08-27 | KRW 2.390,00 | -3,63 % | KRW 2.500,00 | KRW 2.510,00 | KRW 2.355,00 | 172,99K |
| 2026-08-26 | KRW 2.480,00 | -1,00 % | KRW 2.530,00 | KRW 2.620,00 | KRW 2.475,00 | 124,72K |
| 2026-08-25 | KRW 2.505,00 | +3,09 % | KRW 2.430,00 | KRW 2.550,00 | KRW 2.385,00 | 151,63K |
| 2026-08-24 | KRW 2.430,00 | -0,82 % | KRW 2.450,00 | KRW 2.475,00 | KRW 2.365,00 | 127,22K |
| 2026-08-21 | KRW 2.450,00 | -2,39 % | KRW 2.500,00 | KRW 2.505,00 | KRW 2.415,00 | 110,85K |
| 2026-08-20 | KRW 2.510,00 | +4,37 % | KRW 2.440,00 | KRW 2.535,00 | KRW 2.410,00 | 95,97K |
| 2026-08-19 | KRW 2.405,00 | -2,63 % | KRW 2.470,00 | KRW 2.485,00 | KRW 2.380,00 | 93,54K |
| 2026-08-18 | KRW 2.470,00 | -4,08 % | KRW 2.585,00 | KRW 2.650,00 | KRW 2.435,00 | 180,76K |
| 2026-08-14 | KRW 2.575,00 | -2,65 % | KRW 2.650,00 | KRW 2.675,00 | KRW 2.515,00 | 162,78K |
| 2026-08-13 | KRW 2.645,00 | +0,76 % | KRW 2.620,00 | KRW 2.645,00 | KRW 2.550,00 | 108,70K |
| 2026-08-12 | KRW 2.625,00 | +0,96 % | KRW 2.670,00 | KRW 2.680,00 | KRW 2.540,00 | 148,82K |
| 2026-08-11 | KRW 2.600,00 | +0,58 % | KRW 2.640,00 | KRW 2.680,00 | KRW 2.505,00 | 148,01K |
| 2026-08-10 | KRW 2.585,00 | +4,23 % | KRW 2.520,00 | KRW 2.605,00 | KRW 2.405,00 | 219,76K |
| 2026-08-07 | KRW 2.480,00 | -4,25 % | KRW 2.595,00 | KRW 2.680,00 | KRW 2.450,00 | 289,06K |
| 2026-08-06 | KRW 2.590,00 | -8,48 % | KRW 2.830,00 | KRW 2.850,00 | KRW 2.575,00 | 536,80K |
| 2026-08-05 | KRW 2.830,00 | +1,25 % | KRW 2.800,00 | KRW 3.025,00 | KRW 2.750,00 | 401,86K |
| 2026-08-04 | KRW 2.795,00 | +3,33 % | KRW 2.705,00 | KRW 2.900,00 | KRW 2.700,00 | 422,87K |
| 2026-08-03 | KRW 2.705,00 | -9,83 % | KRW 3.095,00 | KRW 3.265,00 | KRW 2.635,00 | 1,72M |
| 2026-07-31 | KRW 3.000,00 | +10,70 % | KRW 2.725,00 | KRW 3.045,00 | KRW 2.650,00 | 777,58K |
| 2026-07-30 | KRW 2.710,00 | +7,33 % | KRW 2.530,00 | KRW 2.715,00 | KRW 2.460,00 | 719,57K |
| 2026-07-29 | KRW 2.525,00 | +7,22 % | KRW 2.355,00 | KRW 2.680,00 | KRW 2.355,00 | 946,12K |
| 2026-07-28 | KRW 2.355,00 | -4,66 % | KRW 2.470,00 | KRW 2.480,00 | KRW 2.320,00 | 237,75K |
| 2026-07-27 | KRW 2.470,00 | +5,56 % | KRW 2.325,00 | KRW 2.470,00 | KRW 2.265,00 | 313,99K |
| 2026-07-24 | KRW 2.340,00 | +0,43 % | KRW 2.330,00 | KRW 2.400,00 | KRW 2.260,00 | 248,53K |
| 2026-07-23 | KRW 2.330,00 | +14,78 % | KRW 2.030,00 | KRW 2.350,00 | KRW 2.030,00 | 311,92K |
| 2026-07-22 | KRW 2.030,00 | -0,49 % | KRW 2.020,00 | KRW 2.125,00 | KRW 2.020,00 | 67,00K |
| 2026-07-21 | KRW 2.040,00 | -1,45 % | KRW 2.055,00 | KRW 2.115,00 | KRW 2.000,00 | 184,95K |
| 2026-07-20 | KRW 2.070,00 | -0,48 % | KRW 2.065,00 | KRW 2.080,00 | KRW 1.990,00 | 148,25K |
| 2026-07-16 | KRW 2.080,00 | +0,48 % | KRW 2.050,00 | KRW 2.100,00 | KRW 2.020,00 | 86,89K |
| 2026-07-15 | KRW 2.070,00 | +4,28 % | KRW 1.985,00 | KRW 2.145,00 | KRW 1.985,00 | 297,22K |
| 2026-07-14 | KRW 1.985,00 | -0,75 % | KRW 1.984,00 | KRW 1.994,00 | KRW 1.877,00 | 218,90K |
| 2026-07-13 | KRW 2.000,00 | -6,32 % | KRW 2.180,00 | KRW 2.180,00 | KRW 1.945,00 | 281,69K |
| 2026-07-10 | KRW 2.135,00 | +3,39 % | KRW 2.050,00 | KRW 2.145,00 | KRW 1.980,00 | 530,24K |
| 2026-07-09 | KRW 2.065,00 | -3,28 % | KRW 2.135,00 | KRW 2.235,00 | KRW 2.030,00 | 192,61K |
| 2026-07-08 | KRW 2.135,00 | -5,32 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.035,00 | 271,22K |
| 2026-07-07 | KRW 2.255,00 | -3,01 % | KRW 2.330,00 | KRW 2.390,00 | KRW 2.185,00 | 262,95K |
| 2026-07-06 | KRW 2.325,00 | -0,64 % | KRW 2.410,00 | KRW 2.450,00 | KRW 2.275,00 | 329,75K |
| 2026-07-03 | KRW 2.340,00 | +0,65 % | KRW 2.325,00 | KRW 2.430,00 | KRW 2.205,00 | 249,30K |
| 2026-07-02 | KRW 2.325,00 | +6,65 % | KRW 2.170,00 | KRW 2.380,00 | KRW 2.115,00 | 354,76K |
| 2026-07-01 | KRW 2.180,00 | +5,57 % | KRW 2.200,00 | KRW 2.300,00 | KRW 2.070,00 | 326,55K |
| 2026-06-30 | KRW 2.065,00 | -1,67 % | KRW 2.105,00 | KRW 2.220,00 | KRW 2.055,00 | 209,68K |
| 2026-06-29 | KRW 2.100,00 | +16,21 % | KRW 1.807,00 | KRW 2.130,00 | KRW 1.807,00 | 328,76K |
| 2026-06-26 | KRW 1.807,00 | -5,09 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.777,00 | 383,94K |
| 2026-06-25 | KRW 1.904,00 | -1,55 % | KRW 1.934,00 | KRW 2.000,00 | KRW 1.885,00 | 138,87K |
| 2026-06-24 | KRW 1.934,00 | +2,33 % | KRW 1.946,00 | KRW 2.020,00 | KRW 1.886,00 | 149,49K |
| 2026-06-23 | KRW 1.890,00 | -4,55 % | KRW 1.971,00 | KRW 2.030,00 | KRW 1.885,00 | 265,87K |
| 2026-06-22 | KRW 1.980,00 | -4,35 % | KRW 2.070,00 | KRW 2.075,00 | KRW 1.951,00 | 265,90K |
| 2026-06-19 | KRW 2.070,00 | -3,72 % | KRW 2.150,00 | KRW 2.210,00 | KRW 2.010,00 | 259,35K |
| 2026-06-18 | KRW 2.150,00 | -4,23 % | KRW 2.235,00 | KRW 2.290,00 | KRW 2.150,00 | 171,73K |
| 2026-06-17 | KRW 2.245,00 | +2,28 % | KRW 2.180,00 | KRW 2.395,00 | KRW 2.125,00 | 354,43K |
| 2026-06-16 | KRW 2.195,00 | +4,52 % | KRW 2.120,00 | KRW 2.200,00 | KRW 2.075,00 | 122,57K |
| 2026-06-15 | KRW 2.100,00 | -3,00 % | KRW 2.205,00 | KRW 2.235,00 | KRW 2.100,00 | 127,55K |
| 2026-06-12 | KRW 2.165,00 | +1,64 % | KRW 2.190,00 | KRW 2.220,00 | KRW 2.115,00 | 112,30K |
| 2026-06-11 | KRW 2.130,00 | +5,45 % | KRW 2.020,00 | KRW 2.130,00 | KRW 1.998,00 | 134,60K |
| 2026-06-10 | KRW 2.020,00 | -1,22 % | KRW 2.030,00 | KRW 2.100,00 | KRW 2.000,00 | 140,43K |
| 2026-06-09 | KRW 2.045,00 | +3,02 % | KRW 1.985,00 | KRW 2.130,00 | KRW 1.962,00 | 148,75K |
| 2026-06-08 | KRW 1.985,00 | -7,89 % | KRW 2.115,00 | KRW 2.115,00 | KRW 1.957,00 | 303,38K |
| 2026-06-05 | KRW 2.155,00 | +4,11 % | KRW 2.110,00 | KRW 2.155,00 | KRW 2.045,00 | 204,01K |
| 2026-06-04 | KRW 2.070,00 | -0,48 % | KRW 2.080,00 | KRW 2.105,00 | KRW 2.000,00 | 136,31K |
| 2026-06-02 | KRW 2.080,00 | +1,71 % | KRW 2.105,00 | KRW 2.115,00 | KRW 1.990,00 | 256,33K |
| 2026-06-01 | KRW 2.045,00 | +0,25 % | KRW 2.085,00 | KRW 2.140,00 | KRW 1.997,00 | 354,98K |
| 2026-05-29 | KRW 2.040,00 | -4,23 % | KRW 2.095,00 | KRW 2.140,00 | KRW 1.990,00 | 341,16K |
| 2026-05-28 | KRW 2.130,00 | -2,29 % | KRW 2.180,00 | KRW 2.225,00 | KRW 2.050,00 | 325,84K |
| 2026-05-27 | KRW 2.180,00 | -4,80 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.135,00 | 533,73K |
| 2026-05-26 | KRW 2.290,00 | -0,43 % | KRW 2.300,00 | KRW 2.415,00 | KRW 2.275,00 | 218,19K |
| 2026-05-22 | KRW 2.300,00 | +3,84 % | KRW 2.215,00 | KRW 2.495,00 | KRW 2.215,00 | 448,41K |