ARIBIO Holdings Inc. 290690
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.055,00-115,00 (-3,63 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3.170,00 | -7,45 % | KRW 3.420,00 | KRW 3.420,00 | KRW 3.050,00 | 2,03M |
| 2026-09-30 | KRW 3.425,00 | -12,52 % | KRW 2.870,00 | KRW 3.490,00 | KRW 2.870,00 | 4,01M |
| 2026-09-29 | KRW 3.915,00 | -1,88 % | KRW 3.995,00 | KRW 4.045,00 | KRW 3.855,00 | 4,77M |
| 2026-09-28 | KRW 3.990,00 | +0,25 % | KRW 4.015,00 | KRW 4.175,00 | KRW 3.980,00 | 343,06K |
| 2026-09-23 | KRW 3.980,00 | +2,05 % | KRW 3.970,00 | KRW 4.170,00 | KRW 3.965,00 | 412,98K |
| 2026-09-22 | KRW 3.900,00 | -0,76 % | KRW 3.910,00 | KRW 4.075,00 | KRW 3.900,00 | 609,64K |
| 2026-09-21 | KRW 3.930,00 | -1,75 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.905,00 | 300,23K |
| 2026-09-18 | KRW 4.000,00 | +1,52 % | KRW 3.940,00 | KRW 4.045,00 | KRW 3.800,00 | 465,53K |
| 2026-09-17 | KRW 3.940,00 | -0,51 % | KRW 3.950,00 | KRW 4.020,00 | KRW 3.850,00 | 507,16K |
| 2026-09-16 | KRW 3.960,00 | -3,30 % | KRW 4.050,00 | KRW 4.080,00 | KRW 3.855,00 | 700,17K |
| 2026-09-15 | KRW 4.095,00 | -0,36 % | KRW 4.100,00 | KRW 4.140,00 | KRW 4.010,00 | 249,33K |
| 2026-09-14 | KRW 4.110,00 | +1,11 % | KRW 4.065,00 | KRW 4.170,00 | KRW 3.955,00 | 345,30K |
| 2026-09-11 | KRW 4.065,00 | -0,61 % | KRW 4.090,00 | KRW 4.110,00 | KRW 3.935,00 | 410,49K |
| 2026-09-10 | KRW 4.090,00 | -0,85 % | KRW 4.095,00 | KRW 4.195,00 | KRW 3.940,00 | 521,35K |
| 2026-09-09 | KRW 4.125,00 | -3,96 % | KRW 4.310,00 | KRW 4.375,00 | KRW 4.110,00 | 493,82K |
| 2026-09-08 | KRW 4.295,00 | +2,14 % | KRW 4.220,00 | KRW 4.480,00 | KRW 4.110,00 | 1,02M |
| 2026-09-07 | KRW 4.205,00 | +2,06 % | KRW 4.200,00 | KRW 4.220,00 | KRW 4.095,00 | 278,41K |
| 2026-09-04 | KRW 4.120,00 | +1,23 % | KRW 4.070,00 | KRW 4.145,00 | KRW 4.030,00 | 179,85K |
| 2026-09-03 | KRW 4.070,00 | +1,62 % | KRW 4.005,00 | KRW 4.160,00 | KRW 4.005,00 | 225,54K |
| 2026-09-02 | KRW 4.005,00 | -2,55 % | KRW 4.110,00 | KRW 4.110,00 | KRW 4.000,00 | 230,32K |
| 2026-09-01 | KRW 4.110,00 | -0,24 % | KRW 4.115,00 | KRW 4.130,00 | KRW 4.030,00 | 149,04K |
| 2026-08-31 | KRW 4.120,00 | +0,24 % | KRW 4.155,00 | KRW 4.165,00 | KRW 4.020,00 | 265,40K |
| 2026-08-28 | KRW 4.110,00 | -0,24 % | KRW 4.105,00 | KRW 4.210,00 | KRW 4.065,00 | 226,56K |
| 2026-08-27 | KRW 4.120,00 | -2,37 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.120,00 | 199,43K |
| 2026-08-26 | KRW 4.220,00 | -1,06 % | KRW 4.260,00 | KRW 4.290,00 | KRW 4.110,00 | 291,62K |
| 2026-08-25 | KRW 4.265,00 | +9,22 % | KRW 3.925,00 | KRW 4.460,00 | KRW 3.842,00 | 852,12K |
| 2026-08-24 | KRW 3.905,00 | -2,25 % | KRW 3.995,00 | KRW 4.070,00 | KRW 3.850,00 | 298,74K |
| 2026-08-21 | KRW 3.995,00 | -0,75 % | KRW 4.005,00 | KRW 4.120,00 | KRW 3.815,00 | 362,84K |
| 2026-08-20 | KRW 4.025,00 | -1,23 % | KRW 4.135,00 | KRW 4.385,00 | KRW 3.980,00 | 642,62K |
| 2026-08-19 | KRW 4.075,00 | -1,21 % | KRW 4.050,00 | KRW 4.255,00 | KRW 3.970,00 | 384,80K |
| 2026-08-18 | KRW 4.125,00 | -3,06 % | KRW 4.255,00 | KRW 4.260,00 | KRW 4.115,00 | 275,67K |
| 2026-08-14 | KRW 4.255,00 | +0,83 % | KRW 4.220,00 | KRW 4.330,00 | KRW 4.150,00 | 281,65K |
| 2026-08-13 | KRW 4.220,00 | -1,29 % | KRW 4.240,00 | KRW 4.320,00 | KRW 4.195,00 | 303,92K |
| 2026-08-12 | KRW 4.275,00 | 0,00 % | KRW 4.275,00 | KRW 4.280,00 | KRW 4.110,00 | 286,99K |
| 2026-08-11 | KRW 4.275,00 | +1,30 % | KRW 4.200,00 | KRW 4.285,00 | KRW 4.105,00 | 355,82K |
| 2026-08-10 | KRW 4.220,00 | +2,68 % | KRW 4.065,00 | KRW 4.255,00 | KRW 4.065,00 | 286,05K |
| 2026-08-07 | KRW 4.110,00 | +0,24 % | KRW 4.130,00 | KRW 4.160,00 | KRW 4.045,00 | 179,17K |
| 2026-08-06 | KRW 4.100,00 | -2,84 % | KRW 4.220,00 | KRW 4.280,00 | KRW 4.070,00 | 264,85K |
| 2026-08-05 | KRW 4.220,00 | +1,32 % | KRW 4.225,00 | KRW 4.260,00 | KRW 4.170,00 | 283,89K |
| 2026-08-04 | KRW 4.165,00 | +2,84 % | KRW 4.005,00 | KRW 4.245,00 | KRW 3.880,00 | 332,34K |
| 2026-08-03 | KRW 4.050,00 | -3,57 % | KRW 4.200,00 | KRW 4.305,00 | KRW 4.045,00 | 376,63K |
| 2026-07-31 | KRW 4.200,00 | +14,44 % | KRW 3.760,00 | KRW 4.362,00 | KRW 3.750,00 | 678,51K |
| 2026-07-30 | KRW 3.670,00 | -4,30 % | KRW 3.835,00 | KRW 3.905,00 | KRW 3.610,00 | 741,27K |
| 2026-07-29 | KRW 3.835,00 | -4,36 % | KRW 4.005,00 | KRW 4.130,00 | KRW 3.705,00 | 861,42K |
| 2026-07-28 | KRW 4.010,00 | -2,91 % | KRW 4.135,00 | KRW 4.660,00 | KRW 3.970,00 | 1,39M |
| 2026-07-27 | KRW 4.130,00 | -0,84 % | KRW 4.175,00 | KRW 4.400,00 | KRW 4.065,00 | 422,16K |
| 2026-07-24 | KRW 4.165,00 | -3,81 % | KRW 4.285,00 | KRW 4.445,00 | KRW 4.155,00 | 474,51K |
| 2026-07-23 | KRW 4.330,00 | +1,88 % | KRW 4.250,00 | KRW 4.350,00 | KRW 4.225,00 | 341,91K |
| 2026-07-22 | KRW 4.250,00 | -1,16 % | KRW 4.320,00 | KRW 4.450,00 | KRW 4.225,00 | 518,37K |
| 2026-07-21 | KRW 4.300,00 | +1,18 % | KRW 4.235,00 | KRW 4.410,00 | KRW 4.160,00 | 485,20K |
| 2026-07-20 | KRW 4.250,00 | -8,11 % | KRW 4.625,00 | KRW 4.675,00 | KRW 4.220,00 | 723,38K |
| 2026-07-16 | KRW 4.625,00 | -0,32 % | KRW 4.665,00 | KRW 4.975,00 | KRW 4.450,00 | 1,35M |
| 2026-07-15 | KRW 4.640,00 | -7,39 % | KRW 4.920,00 | KRW 5.190,00 | KRW 4.450,00 | 1,70M |
| 2026-07-14 | KRW 5.010,00 | +2,66 % | KRW 4.770,00 | KRW 5.180,00 | KRW 4.625,00 | 1,80M |
| 2026-07-13 | KRW 4.880,00 | -3,94 % | KRW 5.300,00 | KRW 5.920,00 | KRW 4.695,00 | 2,79M |
| 2026-07-10 | KRW 5.080,00 | +11,04 % | KRW 4.575,00 | KRW 5.180,00 | KRW 4.575,00 | 2,18M |
| 2026-07-09 | KRW 4.575,00 | +17,76 % | KRW 3.895,00 | KRW 5.040,00 | KRW 3.895,00 | 2,66M |
| 2026-07-08 | KRW 3.885,00 | -4,31 % | KRW 4.035,00 | KRW 4.125,00 | KRW 3.850,00 | 823,94K |
| 2026-07-07 | KRW 4.060,00 | -4,02 % | KRW 4.225,00 | KRW 4.325,00 | KRW 4.050,00 | 856,83K |
| 2026-07-06 | KRW 4.230,00 | -3,20 % | KRW 4.305,00 | KRW 4.460,00 | KRW 4.200,00 | 913,63K |
| 2026-07-03 | KRW 4.370,00 | -11,00 % | KRW 4.295,00 | KRW 4.720,00 | KRW 4.200,00 | 3,74M |
| 2026-07-02 | KRW 4.910,00 | -4,66 % | KRW 5.100,00 | KRW 5.240,00 | KRW 4.890,00 | 1,32M |
| 2026-07-01 | KRW 5.150,00 | -6,70 % | KRW 5.430,00 | KRW 5.450,00 | KRW 5.030,00 | 1,81M |
| 2026-06-30 | KRW 5.520,00 | +6,15 % | KRW 5.350,00 | KRW 5.890,00 | KRW 5.170,00 | 3,55M |
| 2026-06-29 | KRW 5.200,00 | -4,76 % | KRW 5.400,00 | KRW 5.590,00 | KRW 5.010,00 | 2,13M |
| 2026-06-26 | KRW 5.460,00 | -4,21 % | KRW 5.700,00 | KRW 6.000,00 | KRW 5.230,00 | 3,57M |
| 2026-06-25 | KRW 5.700,00 | -1,38 % | KRW 5.630,00 | KRW 6.190,00 | KRW 5.590,00 | 6,51M |
| 2026-06-24 | KRW 5.780,00 | +15,60 % | KRW 5.200,00 | KRW 6.500,00 | KRW 4.855,00 | 21,01M |
| 2026-06-23 | KRW 5.000,00 | +14,42 % | KRW 4.305,00 | KRW 5.040,00 | KRW 4.300,00 | 2,38M |
| 2026-06-22 | KRW 4.370,00 | -4,38 % | KRW 4.570,00 | KRW 4.670,00 | KRW 4.310,00 | 792,58K |
| 2026-06-19 | KRW 4.570,00 | -3,59 % | KRW 4.715,00 | KRW 4.870,00 | KRW 4.445,00 | 743,58K |
| 2026-06-18 | KRW 4.740,00 | -2,07 % | KRW 4.790,00 | KRW 4.880,00 | KRW 4.595,00 | 720,92K |
| 2026-06-17 | KRW 4.840,00 | -1,63 % | KRW 4.920,00 | KRW 5.070,00 | KRW 4.725,00 | 542,72K |
| 2026-06-16 | KRW 4.920,00 | -4,47 % | KRW 5.300,00 | KRW 5.300,00 | KRW 4.875,00 | 909,49K |
| 2026-06-15 | KRW 5.150,00 | +7,29 % | KRW 4.860,00 | KRW 5.180,00 | KRW 4.780,00 | 1,31M |
| 2026-06-12 | KRW 4.800,00 | +3,78 % | KRW 4.600,00 | KRW 5.040,00 | KRW 4.555,00 | 1,24M |
| 2026-06-11 | KRW 4.625,00 | +3,70 % | KRW 4.360,00 | KRW 4.750,00 | KRW 4.250,00 | 1,13M |
| 2026-06-10 | KRW 4.460,00 | -1,11 % | KRW 4.460,00 | KRW 4.635,00 | KRW 4.325,00 | 41 |
| 2026-06-09 | KRW 4.510,00 | +5,87 % | KRW 4.340,00 | KRW 4.615,00 | KRW 4.290,00 | 1,06M |
| 2026-06-08 | KRW 4.260,00 | -4,16 % | KRW 4.090,00 | KRW 4.505,00 | KRW 4.090,00 | 874,90K |
| 2026-06-05 | KRW 4.445,00 | -8,54 % | KRW 5.200,00 | KRW 5.300,00 | KRW 4.350,00 | 2,74M |
| 2026-06-04 | KRW 4.860,00 | +6,81 % | KRW 4.370,00 | KRW 5.030,00 | KRW 4.360,00 | 1,80M |
| 2026-06-02 | KRW 4.550,00 | +1,22 % | KRW 4.320,00 | KRW 5.200,00 | KRW 3.905,00 | 4,55M |
| 2026-06-01 | KRW 4.495,00 | -10,28 % | KRW 5.250,00 | KRW 5.320,00 | KRW 4.440,00 | 2,49M |
| 2026-05-29 | KRW 5.010,00 | -9,24 % | KRW 5.100,00 | KRW 5.350,00 | KRW 4.960,00 | 2,68M |
| 2026-05-28 | KRW 5.520,00 | 0,00 % | KRW 5.360,00 | KRW 5.730,00 | KRW 5.050,00 | 3,80M |
| 2026-05-27 | KRW 5.520,00 | +3,95 % | KRW 5.300,00 | KRW 5.800,00 | KRW 5.060,00 | 8,67M |
| 2026-05-26 | KRW 5.310,00 | +4,32 % | KRW 5.080,00 | KRW 5.760,00 | KRW 4.915,00 | 5,98M |
| 2026-05-22 | KRW 5.090,00 | -1,74 % | KRW 5.330,00 | KRW 5.440,00 | KRW 5.010,00 | 2,85M |
| 2026-05-21 | KRW 5.180,00 | +4,65 % | KRW 5.130,00 | KRW 6.180,00 | KRW 4.565,00 | 15,15M |