Keeps Biopharma Inc. 256940
KRX · Südkorea · Elektronische Technologie
KRW 6.970,00+140,00 (+2,05 %)
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 6.970,00 | +2,05 % | KRW 6.820,00 | KRW 7.090,00 | KRW 6.690,00 | 76,92K |
| 2026-10-01 | KRW 6.830,00 | +11,06 % | KRW 6.090,00 | KRW 6.930,00 | KRW 6.090,00 | 180,59K |
| 2026-09-30 | KRW 6.150,00 | +1,49 % | KRW 6.010,00 | KRW 6.280,00 | KRW 6.000,00 | 37,50K |
| 2026-09-29 | KRW 6.060,00 | -1,46 % | KRW 6.220,00 | KRW 6.220,00 | KRW 5.960,00 | 11,75K |
| 2026-09-28 | KRW 6.150,00 | +1,32 % | KRW 6.070,00 | KRW 6.270,00 | KRW 6.000,00 | 19,94K |
| 2026-09-23 | KRW 6.070,00 | +1,68 % | KRW 5.980,00 | KRW 6.070,00 | KRW 5.900,00 | 33,28K |
| 2026-09-22 | KRW 5.970,00 | +1,19 % | KRW 5.980,00 | KRW 6.070,00 | KRW 5.840,00 | 23,78K |
| 2026-09-21 | KRW 5.900,00 | -2,48 % | KRW 6.050,00 | KRW 6.090,00 | KRW 5.860,00 | 23,43K |
| 2026-09-18 | KRW 6.050,00 | -0,98 % | KRW 6.110,00 | KRW 6.170,00 | KRW 5.920,00 | 23,78K |
| 2026-09-17 | KRW 6.110,00 | +3,04 % | KRW 5.960,00 | KRW 6.280,00 | KRW 5.960,00 | 31,76K |
| 2026-09-16 | KRW 5.930,00 | -2,31 % | KRW 6.130,00 | KRW 6.160,00 | KRW 5.860,00 | 27,93K |
| 2026-09-15 | KRW 6.070,00 | +0,66 % | KRW 6.030,00 | KRW 6.200,00 | KRW 5.860,00 | 50,25K |
| 2026-09-14 | KRW 6.030,00 | +6,91 % | KRW 5.950,00 | KRW 6.540,00 | KRW 5.680,00 | 211,67K |
| 2026-09-11 | KRW 5.640,00 | +2,17 % | KRW 5.520,00 | KRW 5.760,00 | KRW 5.450,00 | 28,75K |
| 2026-09-10 | KRW 5.520,00 | -1,95 % | KRW 5.580,00 | KRW 5.590,00 | KRW 5.400,00 | 18,48K |
| 2026-09-09 | KRW 5.630,00 | -1,05 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.500,00 | 15,57K |
| 2026-09-08 | KRW 5.690,00 | -0,35 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.550,00 | 11,08K |
| 2026-09-07 | KRW 5.710,00 | +1,60 % | KRW 5.620,00 | KRW 5.800,00 | KRW 5.570,00 | 51,62K |
| 2026-09-04 | KRW 5.620,00 | +2,93 % | KRW 5.490,00 | KRW 5.620,00 | KRW 5.440,00 | 22,02K |
| 2026-09-03 | KRW 5.460,00 | -1,44 % | KRW 5.540,00 | KRW 5.550,00 | KRW 5.300,00 | 28,21K |
| 2026-09-02 | KRW 5.540,00 | 0,00 % | KRW 5.540,00 | KRW 5.540,00 | KRW 5.390,00 | 20,25K |
| 2026-09-01 | KRW 5.540,00 | -1,25 % | KRW 5.610,00 | KRW 5.610,00 | KRW 5.400,00 | 18,47K |
| 2026-08-31 | KRW 5.610,00 | -1,92 % | KRW 5.770,00 | KRW 5.770,00 | KRW 5.410,00 | 32,40K |
| 2026-08-28 | KRW 5.720,00 | +1,42 % | KRW 5.640,00 | KRW 5.720,00 | KRW 5.490,00 | 15,79K |
| 2026-08-27 | KRW 5.640,00 | -2,25 % | KRW 5.880,00 | KRW 5.880,00 | KRW 5.580,00 | 15,82K |
| 2026-08-26 | KRW 5.770,00 | -1,70 % | KRW 5.890,00 | KRW 5.930,00 | KRW 5.670,00 | 20,92K |
| 2026-08-25 | KRW 5.870,00 | +3,89 % | KRW 5.660,00 | KRW 5.900,00 | KRW 5.510,00 | 16,20K |
| 2026-08-24 | KRW 5.650,00 | +5,61 % | KRW 5.450,00 | KRW 5.750,00 | KRW 5.360,00 | 21,12K |
| 2026-08-21 | KRW 5.350,00 | -5,31 % | KRW 5.560,00 | KRW 5.660,00 | KRW 5.300,00 | 43,24K |
| 2026-08-20 | KRW 5.650,00 | +0,18 % | KRW 5.710,00 | KRW 5.820,00 | KRW 5.580,00 | 22,52K |
| 2026-08-19 | KRW 5.640,00 | -4,08 % | KRW 5.850,00 | KRW 5.880,00 | KRW 5.600,00 | 27,63K |
| 2026-08-18 | KRW 5.880,00 | -4,23 % | KRW 6.140,00 | KRW 6.200,00 | KRW 5.740,00 | 78,66K |
| 2026-08-14 | KRW 6.140,00 | +1,15 % | KRW 6.070,00 | KRW 6.240,00 | KRW 6.020,00 | 21,90K |
| 2026-08-13 | KRW 6.070,00 | -1,62 % | KRW 6.170,00 | KRW 6.310,00 | KRW 6.020,00 | 63,43K |
| 2026-08-12 | KRW 6.170,00 | -2,83 % | KRW 6.320,00 | KRW 6.340,00 | KRW 6.120,00 | 49,72K |
| 2026-08-11 | KRW 6.350,00 | +0,47 % | KRW 6.270,00 | KRW 6.390,00 | KRW 6.230,00 | 42,76K |
| 2026-08-10 | KRW 6.320,00 | +2,93 % | KRW 6.200,00 | KRW 6.350,00 | KRW 6.110,00 | 64,00K |
| 2026-08-07 | KRW 6.140,00 | +1,32 % | KRW 6.020,00 | KRW 6.190,00 | KRW 5.940,00 | 18,55K |
| 2026-08-06 | KRW 6.060,00 | -1,46 % | KRW 6.210,00 | KRW 6.230,00 | KRW 5.960,00 | 36,52K |
| 2026-08-05 | KRW 6.150,00 | +3,71 % | KRW 6.000,00 | KRW 6.190,00 | KRW 5.930,00 | 35,41K |
| 2026-08-04 | KRW 5.930,00 | +5,70 % | KRW 5.610,00 | KRW 5.970,00 | KRW 5.610,00 | 40,64K |
| 2026-08-03 | KRW 5.610,00 | 0,00 % | KRW 5.620,00 | KRW 5.860,00 | KRW 5.510,00 | 47,94K |
| 2026-07-31 | KRW 5.610,00 | +5,45 % | KRW 5.320,00 | KRW 5.640,00 | KRW 5.290,00 | 57,98K |
| 2026-07-30 | KRW 5.320,00 | -0,19 % | KRW 5.220,00 | KRW 5.660,00 | KRW 5.220,00 | 81,97K |
| 2026-07-29 | KRW 5.330,00 | -8,42 % | KRW 5.820,00 | KRW 5.940,00 | KRW 5.110,00 | 132,58K |
| 2026-07-28 | KRW 5.820,00 | -3,96 % | KRW 5.990,00 | KRW 6.110,00 | KRW 5.750,00 | 57,92K |
| 2026-07-27 | KRW 6.060,00 | +4,66 % | KRW 5.780,00 | KRW 6.270,00 | KRW 5.780,00 | 74,96K |
| 2026-07-24 | KRW 5.790,00 | -3,02 % | KRW 5.920,00 | KRW 6.050,00 | KRW 5.610,00 | 77,55K |
| 2026-07-23 | KRW 5.970,00 | +3,29 % | KRW 5.740,00 | KRW 5.980,00 | KRW 5.740,00 | 64,78K |
| 2026-07-22 | KRW 5.780,00 | +0,70 % | KRW 5.710,00 | KRW 6.100,00 | KRW 5.660,00 | 68,78K |
| 2026-07-21 | KRW 5.740,00 | -2,71 % | KRW 5.750,00 | KRW 5.990,00 | KRW 5.720,00 | 37,71K |
| 2026-07-20 | KRW 5.900,00 | -2,64 % | KRW 6.000,00 | KRW 6.290,00 | KRW 5.810,00 | 50,09K |
| 2026-07-16 | KRW 6.060,00 | +5,76 % | KRW 5.740,00 | KRW 6.130,00 | KRW 5.660,00 | 38,97K |
| 2026-07-15 | KRW 5.730,00 | +6,31 % | KRW 5.390,00 | KRW 5.800,00 | KRW 5.390,00 | 43,34K |
| 2026-07-14 | KRW 5.390,00 | -3,58 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.310,00 | 72,85K |
| 2026-07-13 | KRW 5.590,00 | -2,44 % | KRW 5.730,00 | KRW 5.960,00 | KRW 5.520,00 | 54,40K |
| 2026-07-10 | KRW 5.730,00 | +1,06 % | KRW 5.630,00 | KRW 5.870,00 | KRW 5.630,00 | 35,02K |
| 2026-07-09 | KRW 5.670,00 | -2,07 % | KRW 5.760,00 | KRW 5.960,00 | KRW 5.640,00 | 46,59K |
| 2026-07-08 | KRW 5.790,00 | -1,70 % | KRW 5.890,00 | KRW 6.060,00 | KRW 5.760,00 | 52,41K |
| 2026-07-07 | KRW 5.890,00 | -2,97 % | KRW 6.010,00 | KRW 6.190,00 | KRW 5.760,00 | 64,21K |
| 2026-07-06 | KRW 6.070,00 | -0,65 % | KRW 6.120,00 | KRW 6.250,00 | KRW 5.930,00 | 29,65K |
| 2026-07-03 | KRW 6.110,00 | -1,29 % | KRW 6.300,00 | KRW 6.370,00 | KRW 5.790,00 | 34,56K |
| 2026-07-02 | KRW 6.190,00 | -1,28 % | KRW 6.270,00 | KRW 6.450,00 | KRW 6.100,00 | 43,40K |
| 2026-07-01 | KRW 6.270,00 | +5,73 % | KRW 6.100,00 | KRW 6.320,00 | KRW 5.970,00 | 48,15K |
| 2026-06-30 | KRW 5.930,00 | -0,34 % | KRW 5.990,00 | KRW 6.150,00 | KRW 5.900,00 | 26,54K |
| 2026-06-29 | KRW 5.950,00 | +8,58 % | KRW 5.440,00 | KRW 5.950,00 | KRW 5.440,00 | 58,30K |
| 2026-06-26 | KRW 5.480,00 | -6,48 % | KRW 5.610,00 | KRW 5.860,00 | KRW 5.220,00 | 104,31K |
| 2026-06-25 | KRW 5.860,00 | +4,64 % | KRW 5.550,00 | KRW 5.920,00 | KRW 5.550,00 | 35,30K |
| 2026-06-24 | KRW 5.600,00 | -2,10 % | KRW 5.720,00 | KRW 5.790,00 | KRW 5.460,00 | 54,12K |
| 2026-06-23 | KRW 5.720,00 | -7,14 % | KRW 6.150,00 | KRW 6.230,00 | KRW 5.690,00 | 77,92K |
| 2026-06-22 | KRW 6.160,00 | +1,15 % | KRW 5.900,00 | KRW 6.200,00 | KRW 5.900,00 | 34,27K |
| 2026-06-19 | KRW 6.090,00 | -1,93 % | KRW 6.100,00 | KRW 6.210,00 | KRW 5.930,00 | 50,32K |
| 2026-06-18 | KRW 6.210,00 | -2,51 % | KRW 6.390,00 | KRW 6.390,00 | KRW 6.190,00 | 17,40K |
| 2026-06-17 | KRW 6.370,00 | +4,26 % | KRW 6.180,00 | KRW 6.370,00 | KRW 6.080,00 | 35,70K |
| 2026-06-16 | KRW 6.110,00 | -1,93 % | KRW 6.230,00 | KRW 6.340,00 | KRW 6.030,00 | 37,61K |
| 2026-06-15 | KRW 6.230,00 | -0,95 % | KRW 6.520,00 | KRW 6.530,00 | KRW 6.160,00 | 29,88K |
| 2026-06-12 | KRW 6.290,00 | -0,16 % | KRW 6.410,00 | KRW 6.590,00 | KRW 6.290,00 | 39,53K |
| 2026-06-11 | KRW 6.300,00 | +0,64 % | KRW 6.250,00 | KRW 6.430,00 | KRW 6.010,00 | 29,72K |
| 2026-06-10 | KRW 6.260,00 | +2,29 % | KRW 6.000,00 | KRW 6.280,00 | KRW 6.000,00 | 24 |
| 2026-06-09 | KRW 6.120,00 | +3,03 % | KRW 5.750,00 | KRW 6.140,00 | KRW 5.740,00 | 55,55K |
| 2026-06-08 | KRW 5.940,00 | -6,16 % | KRW 5.900,00 | KRW 6.330,00 | KRW 5.570,00 | 95,36K |
| 2026-06-05 | KRW 6.330,00 | -0,78 % | KRW 6.300,00 | KRW 6.580,00 | KRW 6.250,00 | 35,71K |
| 2026-06-04 | KRW 6.380,00 | -2,00 % | KRW 6.510,00 | KRW 6.850,00 | KRW 6.295,00 | 57,50K |
| 2026-06-02 | KRW 6.510,00 | +8,50 % | KRW 5.750,00 | KRW 6.800,00 | KRW 5.650,00 | 165,02K |
| 2026-06-01 | KRW 6.000,00 | -6,83 % | KRW 6.320,00 | KRW 6.440,00 | KRW 5.880,00 | 172,49K |
| 2026-05-29 | KRW 6.440,00 | -3,16 % | KRW 6.620,00 | KRW 6.640,00 | KRW 6.310,00 | 52,34K |
| 2026-05-28 | KRW 6.650,00 | -4,45 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.420,00 | 64,77K |
| 2026-05-27 | KRW 6.960,00 | +0,58 % | KRW 6.980,00 | KRW 7.040,00 | KRW 6.500,00 | 78,93K |
| 2026-05-26 | KRW 6.920,00 | -1,28 % | KRW 7.050,00 | KRW 7.370,00 | KRW 6.810,00 | 77,98K |
| 2026-05-22 | KRW 7.010,00 | +9,36 % | KRW 6.460,00 | KRW 7.200,00 | KRW 6.280,00 | 98,50K |