BIO-FD&C CO. LTD 251120
KRX · Südkorea · Vertriebsdienstleistungen
KRW 9.980,00+60,00 (+0,60 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 9.920,00 | +4,20 % | KRW 9.520,00 | KRW 10.090,00 | KRW 9.500,00 | 42,46K |
| 2026-09-29 | KRW 9.520,00 | +0,11 % | KRW 9.500,00 | KRW 9.640,00 | KRW 9.330,00 | 17,60K |
| 2026-09-28 | KRW 9.510,00 | +3,71 % | KRW 9.260,00 | KRW 9.560,00 | KRW 9.150,00 | 28,25K |
| 2026-09-23 | KRW 9.170,00 | +4,20 % | KRW 8.930,00 | KRW 9.250,00 | KRW 8.720,00 | 13,82K |
| 2026-09-22 | KRW 8.800,00 | -3,40 % | KRW 9.150,00 | KRW 9.170,00 | KRW 8.700,00 | 17,74K |
| 2026-09-21 | KRW 9.110,00 | +4,59 % | KRW 8.710,00 | KRW 9.380,00 | KRW 8.640,00 | 17,53K |
| 2026-09-18 | KRW 8.710,00 | +0,11 % | KRW 8.730,00 | KRW 8.860,00 | KRW 8.650,00 | 3,67K |
| 2026-09-17 | KRW 8.700,00 | +0,93 % | KRW 8.480,00 | KRW 8.700,00 | KRW 8.480,00 | 1,26K |
| 2026-09-16 | KRW 8.620,00 | -1,60 % | KRW 8.760,00 | KRW 8.800,00 | KRW 8.540,00 | 7,81K |
| 2026-09-15 | KRW 8.760,00 | +0,23 % | KRW 8.800,00 | KRW 8.890,00 | KRW 8.610,00 | 7,48K |
| 2026-09-14 | KRW 8.740,00 | +2,34 % | KRW 8.600,00 | KRW 8.850,00 | KRW 8.520,00 | 12,86K |
| 2026-09-11 | KRW 8.540,00 | +0,12 % | KRW 8.530,00 | KRW 8.700,00 | KRW 8.410,00 | 10,82K |
| 2026-09-10 | KRW 8.530,00 | -0,23 % | KRW 8.620,00 | KRW 8.620,00 | KRW 8.370,00 | 7,04K |
| 2026-09-09 | KRW 8.550,00 | +0,35 % | KRW 8.670,00 | KRW 8.670,00 | KRW 8.350,00 | 3,24K |
| 2026-09-08 | KRW 8.520,00 | -1,39 % | KRW 8.640,00 | KRW 8.890,00 | KRW 8.340,00 | 37,38K |
| 2026-09-07 | KRW 8.640,00 | -4,00 % | KRW 8.990,00 | KRW 9.000,00 | KRW 8.640,00 | 20,76K |
| 2026-09-04 | KRW 9.000,00 | +1,47 % | KRW 9.070,00 | KRW 9.070,00 | KRW 8.710,00 | 5,07K |
| 2026-09-03 | KRW 8.870,00 | +0,57 % | KRW 8.750,00 | KRW 8.990,00 | KRW 8.650,00 | 5,05K |
| 2026-09-02 | KRW 8.820,00 | -2,54 % | KRW 9.030,00 | KRW 9.030,00 | KRW 8.760,00 | 6,48K |
| 2026-09-01 | KRW 9.050,00 | +0,11 % | KRW 9.040,00 | KRW 9.050,00 | KRW 8.870,00 | 3,47K |
| 2026-08-31 | KRW 9.040,00 | -0,55 % | KRW 9.090,00 | KRW 9.340,00 | KRW 8.730,00 | 10,46K |
| 2026-08-28 | KRW 9.090,00 | +0,44 % | KRW 9.150,00 | KRW 9.160,00 | KRW 8.940,00 | 5,79K |
| 2026-08-27 | KRW 9.050,00 | -0,77 % | KRW 9.200,00 | KRW 9.290,00 | KRW 8.920,00 | 3,85K |
| 2026-08-26 | KRW 9.120,00 | +1,33 % | KRW 9.000,00 | KRW 9.270,00 | KRW 8.820,00 | 6,31K |
| 2026-08-25 | KRW 9.000,00 | +0,78 % | KRW 8.720,00 | KRW 9.100,00 | KRW 8.700,00 | 8,70K |
| 2026-08-24 | KRW 8.930,00 | +2,64 % | KRW 8.700,00 | KRW 8.930,00 | KRW 8.450,00 | 8,41K |
| 2026-08-21 | KRW 8.700,00 | -3,33 % | KRW 8.960,00 | KRW 8.960,00 | KRW 8.550,00 | 13,01K |
| 2026-08-20 | KRW 9.000,00 | +0,67 % | KRW 9.000,00 | KRW 9.270,00 | KRW 8.880,00 | 12,36K |
| 2026-08-19 | KRW 8.940,00 | -3,66 % | KRW 9.190,00 | KRW 9.190,00 | KRW 8.810,00 | 17,67K |
| 2026-08-18 | KRW 9.280,00 | -0,11 % | KRW 9.720,00 | KRW 9.910,00 | KRW 9.040,00 | 67,70K |
| 2026-08-14 | KRW 9.290,00 | +4,85 % | KRW 8.990,00 | KRW 9.360,00 | KRW 8.680,00 | 23,26K |
| 2026-08-13 | KRW 8.860,00 | -1,34 % | KRW 8.980,00 | KRW 9.150,00 | KRW 8.700,00 | 22,18K |
| 2026-08-12 | KRW 8.980,00 | +6,40 % | KRW 8.280,00 | KRW 9.100,00 | KRW 8.280,00 | 54,10K |
| 2026-08-11 | KRW 8.440,00 | +1,69 % | KRW 8.230,00 | KRW 8.480,00 | KRW 8.230,00 | 7,98K |
| 2026-08-10 | KRW 8.300,00 | +0,85 % | KRW 8.290,00 | KRW 8.450,00 | KRW 8.230,00 | 8,37K |
| 2026-08-07 | KRW 8.230,00 | +0,73 % | KRW 8.170,00 | KRW 8.280,00 | KRW 8.020,00 | 5,30K |
| 2026-08-06 | KRW 8.170,00 | +0,62 % | KRW 8.090,00 | KRW 8.290,00 | KRW 8.000,00 | 4,86K |
| 2026-08-05 | KRW 8.120,00 | +0,74 % | KRW 8.050,00 | KRW 8.220,00 | KRW 7.980,00 | 9,19K |
| 2026-08-04 | KRW 8.060,00 | +4,13 % | KRW 7.770,00 | KRW 8.060,00 | KRW 7.720,00 | 15,29K |
| 2026-08-03 | KRW 7.740,00 | +4,03 % | KRW 7.440,00 | KRW 7.860,00 | KRW 7.210,00 | 9,88K |
| 2026-07-31 | KRW 7.440,00 | +3,77 % | KRW 7.500,00 | KRW 7.560,00 | KRW 7.210,00 | 13,61K |
| 2026-07-30 | KRW 7.170,00 | +1,13 % | KRW 6.330,00 | KRW 7.380,00 | KRW 6.330,00 | 33,94K |
| 2026-07-29 | KRW 7.090,00 | -3,01 % | KRW 7.310,00 | KRW 7.480,00 | KRW 6.860,00 | 22,35K |
| 2026-07-28 | KRW 7.310,00 | -7,70 % | KRW 7.900,00 | KRW 7.900,00 | KRW 7.210,00 | 27,11K |
| 2026-07-27 | KRW 7.920,00 | +1,67 % | KRW 7.790,00 | KRW 8.080,00 | KRW 7.600,00 | 5,58K |
| 2026-07-24 | KRW 7.790,00 | -0,76 % | KRW 8.120,00 | KRW 8.120,00 | KRW 7.580,00 | 8,28K |
| 2026-07-23 | KRW 7.850,00 | +1,55 % | KRW 7.890,00 | KRW 8.000,00 | KRW 7.560,00 | 17,38K |
| 2026-07-22 | KRW 7.730,00 | -3,38 % | KRW 8.000,00 | KRW 8.130,00 | KRW 7.530,00 | 45,18K |
| 2026-07-21 | KRW 8.000,00 | -2,56 % | KRW 8.490,00 | KRW 8.490,00 | KRW 7.810,00 | 47,14K |
| 2026-07-20 | KRW 8.210,00 | -1,91 % | KRW 8.560,00 | KRW 8.590,00 | KRW 8.070,00 | 4,94K |
| 2026-07-16 | KRW 8.370,00 | +0,48 % | KRW 8.330,00 | KRW 8.570,00 | KRW 8.120,00 | 4,84K |
| 2026-07-15 | KRW 8.330,00 | +3,87 % | KRW 8.060,00 | KRW 8.390,00 | KRW 8.060,00 | 7,80K |
| 2026-07-14 | KRW 8.020,00 | -0,50 % | KRW 8.270,00 | KRW 8.270,00 | KRW 7.800,00 | 26,64K |
| 2026-07-13 | KRW 8.060,00 | -5,73 % | KRW 8.550,00 | KRW 8.740,00 | KRW 8.060,00 | 15,33K |
| 2026-07-10 | KRW 8.550,00 | +3,39 % | KRW 8.580,00 | KRW 8.680,00 | KRW 8.320,00 | 15,47K |
| 2026-07-09 | KRW 8.270,00 | -3,16 % | KRW 8.460,00 | KRW 8.690,00 | KRW 8.110,00 | 23,75K |
| 2026-07-08 | KRW 8.540,00 | -4,26 % | KRW 8.840,00 | KRW 9.070,00 | KRW 8.300,00 | 25,77K |
| 2026-07-07 | KRW 8.920,00 | +4,21 % | KRW 8.800,00 | KRW 9.190,00 | KRW 8.500,00 | 84,66K |
| 2026-07-06 | KRW 8.560,00 | -0,47 % | KRW 8.650,00 | KRW 8.860,00 | KRW 8.440,00 | 7,84K |
| 2026-07-03 | KRW 8.600,00 | +4,12 % | KRW 8.420,00 | KRW 8.900,00 | KRW 8.180,00 | 16,89K |
| 2026-07-02 | KRW 8.260,00 | -3,50 % | KRW 8.560,00 | KRW 8.790,00 | KRW 8.190,00 | 16,02K |
| 2026-07-01 | KRW 8.560,00 | -0,47 % | KRW 8.560,00 | KRW 8.790,00 | KRW 8.350,00 | 11,54K |
| 2026-06-30 | KRW 8.600,00 | -3,04 % | KRW 9.040,00 | KRW 9.040,00 | KRW 8.400,00 | 18,64K |
| 2026-06-29 | KRW 8.870,00 | +13,14 % | KRW 7.840,00 | KRW 9.040,00 | KRW 7.840,00 | 24,71K |
| 2026-06-26 | KRW 7.840,00 | -3,80 % | KRW 8.150,00 | KRW 8.300,00 | KRW 7.640,00 | 52,88K |
| 2026-06-25 | KRW 8.150,00 | -0,61 % | KRW 8.050,00 | KRW 8.490,00 | KRW 8.050,00 | 25,38K |
| 2026-06-24 | KRW 8.200,00 | +0,24 % | KRW 8.390,00 | KRW 8.430,00 | KRW 8.030,00 | 13,57K |
| 2026-06-23 | KRW 8.180,00 | -7,67 % | KRW 8.800,00 | KRW 8.860,00 | KRW 8.150,00 | 69,25K |
| 2026-06-22 | KRW 8.860,00 | +0,68 % | KRW 8.800,00 | KRW 8.920,00 | KRW 8.590,00 | 12,72K |
| 2026-06-19 | KRW 8.800,00 | -2,65 % | KRW 9.040,00 | KRW 9.200,00 | KRW 8.590,00 | 37,49K |
| 2026-06-18 | KRW 9.040,00 | -2,90 % | KRW 9.310,00 | KRW 9.380,00 | KRW 8.980,00 | 15,36K |
| 2026-06-17 | KRW 9.310,00 | +0,98 % | KRW 9.230,00 | KRW 9.600,00 | KRW 9.040,00 | 29,00K |
| 2026-06-16 | KRW 9.220,00 | -1,71 % | KRW 9.380,00 | KRW 9.570,00 | KRW 9.170,00 | 12,22K |
| 2026-06-15 | KRW 9.380,00 | -0,32 % | KRW 9.420,00 | KRW 9.580,00 | KRW 9.240,00 | 12,06K |
| 2026-06-12 | KRW 9.410,00 | +0,53 % | KRW 9.460,00 | KRW 9.770,00 | KRW 9.290,00 | 17,98K |
| 2026-06-11 | KRW 9.360,00 | +2,41 % | KRW 9.090,00 | KRW 9.520,00 | KRW 8.860,00 | 26,82K |
| 2026-06-10 | KRW 9.140,00 | -2,97 % | KRW 9.110,00 | KRW 9.370,00 | KRW 8.770,00 | 50 |
| 2026-06-09 | KRW 9.420,00 | +8,15 % | KRW 8.730,00 | KRW 9.490,00 | KRW 8.730,00 | 22,19K |
| 2026-06-08 | KRW 8.710,00 | -10,30 % | KRW 9.370,00 | KRW 9.590,00 | KRW 8.650,00 | 55,59K |
| 2026-06-05 | KRW 9.710,00 | -1,42 % | KRW 9.690,00 | KRW 9.990,00 | KRW 9.500,00 | 31,49K |
| 2026-06-04 | KRW 9.850,00 | -0,20 % | KRW 9.990,00 | KRW 10.220,00 | KRW 9.630,00 | 37,69K |
| 2026-06-02 | KRW 9.870,00 | -5,37 % | KRW 10.400,00 | KRW 10.400,00 | KRW 9.870,00 | 50,52K |
| 2026-06-01 | KRW 10.430,00 | +1,07 % | KRW 10.520,00 | KRW 10.530,00 | KRW 9.600,00 | 32,79K |
| 2026-05-29 | KRW 10.320,00 | -4,18 % | KRW 10.760,00 | KRW 10.940,00 | KRW 10.170,00 | 65,93K |
| 2026-05-28 | KRW 10.770,00 | -3,84 % | KRW 11.200,00 | KRW 11.200,00 | KRW 10.400,00 | 72,92K |
| 2026-05-27 | KRW 11.200,00 | -2,10 % | KRW 11.440,00 | KRW 11.440,00 | KRW 10.940,00 | 63,94K |
| 2026-05-26 | KRW 11.440,00 | -2,64 % | KRW 11.800,00 | KRW 11.980,00 | KRW 11.120,00 | 52,72K |
| 2026-05-22 | KRW 11.750,00 | +4,91 % | KRW 11.140,00 | KRW 11.890,00 | KRW 11.140,00 | 47,27K |
| 2026-05-21 | KRW 11.200,00 | -2,78 % | KRW 11.530,00 | KRW 11.700,00 | KRW 11.170,00 | 80,47K |
| 2026-05-20 | KRW 11.520,00 | -1,87 % | KRW 11.460,00 | KRW 12.010,00 | KRW 11.210,00 | 40,79K |