Aptabio Therapeutics, Inc. 293780
KRX · Südkorea · Gesundheitstechnologie
KRW 7.800,00+110,00 (+1,43 %)
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 7.690,00 | +7,25 % | KRW 7.060,00 | KRW 7.690,00 | KRW 7.040,00 | 133,30K |
| 2026-09-30 | KRW 7.170,00 | +3,91 % | KRW 6.930,00 | KRW 7.170,00 | KRW 6.780,00 | 47,74K |
| 2026-09-29 | KRW 6.900,00 | +4,07 % | KRW 6.800,00 | KRW 6.930,00 | KRW 6.490,00 | 74,18K |
| 2026-09-28 | KRW 6.630,00 | +2,63 % | KRW 6.400,00 | KRW 6.820,00 | KRW 6.400,00 | 59,57K |
| 2026-09-23 | KRW 6.460,00 | +3,03 % | KRW 6.270,00 | KRW 6.480,00 | KRW 6.270,00 | 31,61K |
| 2026-09-22 | KRW 6.270,00 | -0,63 % | KRW 6.340,00 | KRW 6.590,00 | KRW 6.200,00 | 41,20K |
| 2026-09-21 | KRW 6.310,00 | +1,77 % | KRW 6.200,00 | KRW 6.350,00 | KRW 5.960,00 | 37,97K |
| 2026-09-18 | KRW 6.200,00 | +0,49 % | KRW 6.200,00 | KRW 6.270,00 | KRW 5.870,00 | 86,81K |
| 2026-09-17 | KRW 6.170,00 | -0,80 % | KRW 6.220,00 | KRW 6.300,00 | KRW 6.050,00 | 28,48K |
| 2026-09-16 | KRW 6.220,00 | -1,11 % | KRW 6.270,00 | KRW 6.520,00 | KRW 6.080,00 | 46,49K |
| 2026-09-15 | KRW 6.290,00 | -1,72 % | KRW 6.400,00 | KRW 6.730,00 | KRW 6.010,00 | 49,02K |
| 2026-09-14 | KRW 6.400,00 | -3,03 % | KRW 6.500,00 | KRW 6.690,00 | KRW 6.400,00 | 16,03K |
| 2026-09-11 | KRW 6.600,00 | +3,94 % | KRW 6.340,00 | KRW 6.670,00 | KRW 6.270,00 | 32,22K |
| 2026-09-10 | KRW 6.350,00 | -3,20 % | KRW 6.610,00 | KRW 6.610,00 | KRW 6.310,00 | 20,28K |
| 2026-09-09 | KRW 6.560,00 | +2,18 % | KRW 6.590,00 | KRW 6.700,00 | KRW 6.200,00 | 40,47K |
| 2026-09-08 | KRW 6.420,00 | +0,31 % | KRW 6.390,00 | KRW 6.650,00 | KRW 6.240,00 | 21,35K |
| 2026-09-07 | KRW 6.400,00 | -0,93 % | KRW 6.460,00 | KRW 6.650,00 | KRW 6.200,00 | 16,16K |
| 2026-09-04 | KRW 6.460,00 | -2,42 % | KRW 6.620,00 | KRW 6.750,00 | KRW 6.450,00 | 15,92K |
| 2026-09-03 | KRW 6.620,00 | +4,91 % | KRW 6.380,00 | KRW 6.790,00 | KRW 6.320,00 | 77,48K |
| 2026-09-02 | KRW 6.310,00 | +0,80 % | KRW 6.130,00 | KRW 6.590,00 | KRW 6.130,00 | 86,40K |
| 2026-09-01 | KRW 6.260,00 | -2,19 % | KRW 6.400,00 | KRW 6.490,00 | KRW 6.230,00 | 19,65K |
| 2026-08-31 | KRW 6.400,00 | +3,73 % | KRW 6.100,00 | KRW 6.470,00 | KRW 5.920,00 | 42,74K |
| 2026-08-28 | KRW 6.170,00 | +1,48 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.940,00 | 13,17K |
| 2026-08-27 | KRW 6.080,00 | +0,50 % | KRW 6.050,00 | KRW 6.280,00 | KRW 5.890,00 | 27,37K |
| 2026-08-26 | KRW 6.050,00 | +2,54 % | KRW 5.900,00 | KRW 6.080,00 | KRW 5.810,00 | 29,44K |
| 2026-08-25 | KRW 5.900,00 | -4,53 % | KRW 6.240,00 | KRW 6.240,00 | KRW 5.630,00 | 56,36K |
| 2026-08-24 | KRW 6.180,00 | -9,12 % | KRW 6.740,00 | KRW 6.740,00 | KRW 6.100,00 | 57,80K |
| 2026-08-21 | KRW 6.800,00 | +9,50 % | KRW 6.380,00 | KRW 6.800,00 | KRW 5.900,00 | 52,14K |
| 2026-08-20 | KRW 6.210,00 | +0,16 % | KRW 6.500,00 | KRW 6.540,00 | KRW 6.160,00 | 47,18K |
| 2026-08-19 | KRW 6.200,00 | -3,13 % | KRW 6.400,00 | KRW 6.480,00 | KRW 6.080,00 | 74,76K |
| 2026-08-18 | KRW 6.400,00 | +3,56 % | KRW 6.300,00 | KRW 6.880,00 | KRW 6.150,00 | 145,29K |
| 2026-08-14 | KRW 6.180,00 | +1,98 % | KRW 6.290,00 | KRW 6.300,00 | KRW 5.990,00 | 39,13K |
| 2026-08-13 | KRW 6.060,00 | +2,54 % | KRW 5.910,00 | KRW 6.270,00 | KRW 5.910,00 | 51,78K |
| 2026-08-12 | KRW 5.910,00 | -4,83 % | KRW 6.230,00 | KRW 6.250,00 | KRW 5.870,00 | 67,88K |
| 2026-08-11 | KRW 6.210,00 | +0,49 % | KRW 6.030,00 | KRW 6.340,00 | KRW 5.940,00 | 81,68K |
| 2026-08-10 | KRW 6.180,00 | +10,95 % | KRW 5.580,00 | KRW 6.390,00 | KRW 5.580,00 | 128,73K |
| 2026-08-07 | KRW 5.570,00 | -4,95 % | KRW 5.830,00 | KRW 5.900,00 | KRW 5.510,00 | 61,59K |
| 2026-08-06 | KRW 5.860,00 | +8,12 % | KRW 5.520,00 | KRW 5.980,00 | KRW 5.350,00 | 103,35K |
| 2026-08-05 | KRW 5.420,00 | -1,81 % | KRW 5.550,00 | KRW 5.670,00 | KRW 5.350,00 | 51,19K |
| 2026-08-04 | KRW 5.520,00 | +9,31 % | KRW 5.020,00 | KRW 5.550,00 | KRW 5.020,00 | 82,56K |
| 2026-08-03 | KRW 5.050,00 | +9,90 % | KRW 4.600,00 | KRW 5.270,00 | KRW 4.530,00 | 144,75K |
| 2026-07-31 | KRW 4.595,00 | +5,88 % | KRW 4.355,00 | KRW 4.670,00 | KRW 4.320,00 | 97,40K |
| 2026-07-30 | KRW 4.340,00 | 0,00 % | KRW 4.000,00 | KRW 4.400,00 | KRW 4.000,00 | 50,39K |
| 2026-07-29 | KRW 4.340,00 | -3,23 % | KRW 4.500,00 | KRW 4.695,00 | KRW 4.110,00 | 78,46K |
| 2026-07-28 | KRW 4.485,00 | -3,24 % | KRW 4.590,00 | KRW 4.670,00 | KRW 4.360,00 | 54,36K |
| 2026-07-27 | KRW 4.635,00 | -1,49 % | KRW 4.705,00 | KRW 5.080,00 | KRW 4.560,00 | 121,32K |
| 2026-07-24 | KRW 4.705,00 | -4,27 % | KRW 4.795,00 | KRW 4.995,00 | KRW 4.625,00 | 113,95K |
| 2026-07-23 | KRW 4.915,00 | +16,19 % | KRW 4.230,00 | KRW 5.490,00 | KRW 4.190,00 | 570,38K |
| 2026-07-22 | KRW 4.230,00 | +2,05 % | KRW 4.150,00 | KRW 4.400,00 | KRW 4.150,00 | 41,21K |
| 2026-07-21 | KRW 4.145,00 | +0,85 % | KRW 3.935,00 | KRW 4.455,00 | KRW 3.935,00 | 52,45K |
| 2026-07-20 | KRW 4.110,00 | -3,18 % | KRW 4.245,00 | KRW 4.245,00 | KRW 4.050,00 | 32,69K |
| 2026-07-16 | KRW 4.245,00 | -2,19 % | KRW 4.430,00 | KRW 4.430,00 | KRW 4.135,00 | 24,29K |
| 2026-07-15 | KRW 4.340,00 | +6,11 % | KRW 4.090,00 | KRW 4.350,00 | KRW 4.090,00 | 39,63K |
| 2026-07-14 | KRW 4.090,00 | 0,00 % | KRW 4.000,00 | KRW 4.190,00 | KRW 3.900,00 | 102,59K |
| 2026-07-13 | KRW 4.090,00 | -6,94 % | KRW 4.395,00 | KRW 4.455,00 | KRW 4.080,00 | 128,50K |
| 2026-07-10 | KRW 4.395,00 | +4,52 % | KRW 4.210,00 | KRW 4.460,00 | KRW 4.210,00 | 46,27K |
| 2026-07-09 | KRW 4.205,00 | 0,00 % | KRW 4.175,00 | KRW 4.450,00 | KRW 4.110,00 | 28,96K |
| 2026-07-08 | KRW 4.205,00 | -4,43 % | KRW 4.365,00 | KRW 4.390,00 | KRW 4.110,00 | 83,12K |
| 2026-07-07 | KRW 4.400,00 | -2,76 % | KRW 4.525,00 | KRW 4.645,00 | KRW 4.270,00 | 75,71K |
| 2026-07-06 | KRW 4.525,00 | +0,11 % | KRW 4.595,00 | KRW 4.710,00 | KRW 4.405,00 | 74,10K |
| 2026-07-03 | KRW 4.520,00 | -0,66 % | KRW 4.525,00 | KRW 4.735,00 | KRW 4.340,00 | 96,50K |
| 2026-07-02 | KRW 4.550,00 | -2,15 % | KRW 4.960,00 | KRW 4.960,00 | KRW 4.505,00 | 53,15K |
| 2026-07-01 | KRW 4.650,00 | +0,87 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.560,00 | 53,29K |
| 2026-06-30 | KRW 4.610,00 | -7,34 % | KRW 4.680,00 | KRW 4.925,00 | KRW 4.570,00 | 81,61K |
| 2026-06-29 | KRW 4.975,00 | +24,38 % | KRW 3.965,00 | KRW 5.050,00 | KRW 3.965,00 | 197,80K |
| 2026-06-26 | KRW 4.000,00 | -5,66 % | KRW 4.210,00 | KRW 4.435,00 | KRW 3.870,00 | 172,10K |
| 2026-06-25 | KRW 4.240,00 | -4,29 % | KRW 4.485,00 | KRW 4.530,00 | KRW 4.190,00 | 128,82K |
| 2026-06-24 | KRW 4.430,00 | +1,26 % | KRW 4.355,00 | KRW 4.595,00 | KRW 4.300,00 | 85,80K |
| 2026-06-23 | KRW 4.375,00 | -3,21 % | KRW 4.410,00 | KRW 4.800,00 | KRW 4.365,00 | 105,69K |
| 2026-06-22 | KRW 4.520,00 | +0,44 % | KRW 4.510,00 | KRW 4.545,00 | KRW 4.350,00 | 98,49K |
| 2026-06-19 | KRW 4.500,00 | -4,36 % | KRW 4.705,00 | KRW 4.750,00 | KRW 4.450,00 | 156,61K |
| 2026-06-18 | KRW 4.705,00 | -5,14 % | KRW 4.995,00 | KRW 5.000,00 | KRW 4.705,00 | 110,77K |
| 2026-06-17 | KRW 4.960,00 | +1,85 % | KRW 4.830,00 | KRW 5.110,00 | KRW 4.670,00 | 135,10K |
| 2026-06-16 | KRW 4.870,00 | -0,71 % | KRW 4.935,00 | KRW 5.500,00 | KRW 4.810,00 | 348,77K |
| 2026-06-15 | KRW 4.905,00 | -2,29 % | KRW 5.020,00 | KRW 5.180,00 | KRW 4.860,00 | 72,12K |
| 2026-06-12 | KRW 5.020,00 | -1,95 % | KRW 5.130,00 | KRW 5.310,00 | KRW 4.985,00 | 65,29K |
| 2026-06-11 | KRW 5.120,00 | +1,39 % | KRW 5.010,00 | KRW 5.120,00 | KRW 4.910,00 | 45,11K |
| 2026-06-10 | KRW 5.050,00 | -1,17 % | KRW 4.960,00 | KRW 5.400,00 | KRW 4.960,00 | 45,01K |
| 2026-06-09 | KRW 5.110,00 | +4,93 % | KRW 4.640,00 | KRW 5.300,00 | KRW 4.640,00 | 71,81K |
| 2026-06-08 | KRW 4.870,00 | -8,97 % | KRW 4.990,00 | KRW 5.200,00 | KRW 4.800,00 | 132,10K |
| 2026-06-05 | KRW 5.350,00 | +0,75 % | KRW 5.310,00 | KRW 5.690,00 | KRW 5.230,00 | 92,98K |
| 2026-06-04 | KRW 5.310,00 | -0,93 % | KRW 5.360,00 | KRW 5.530,00 | KRW 5.230,00 | 86,44K |
| 2026-06-02 | KRW 5.360,00 | -3,77 % | KRW 5.590,00 | KRW 5.600,00 | KRW 5.160,00 | 247,07K |
| 2026-06-01 | KRW 5.570,00 | -7,01 % | KRW 5.800,00 | KRW 6.000,00 | KRW 5.230,00 | 215,31K |
| 2026-05-29 | KRW 5.990,00 | -4,62 % | KRW 6.280,00 | KRW 6.300,00 | KRW 5.900,00 | 110,96K |
| 2026-05-28 | KRW 6.280,00 | -1,41 % | KRW 6.370,00 | KRW 6.370,00 | KRW 5.970,00 | 147,80K |
| 2026-05-27 | KRW 6.370,00 | -3,19 % | KRW 6.580,00 | KRW 6.600,00 | KRW 6.210,00 | 121,76K |
| 2026-05-26 | KRW 6.580,00 | -2,52 % | KRW 6.910,00 | KRW 7.040,00 | KRW 6.540,00 | 81,01K |
| 2026-05-22 | KRW 6.750,00 | +4,01 % | KRW 6.550,00 | KRW 6.860,00 | KRW 6.550,00 | 72,97K |
| 2026-05-21 | KRW 6.490,00 | +3,02 % | KRW 6.320,00 | KRW 6.700,00 | KRW 6.320,00 | 81,92K |