ABL Bio, Inc. 298380
KRX · Südkorea · Gesundheitstechnologie
KRW 53.600,00+5.100,00 (+10,52 %)
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 53.600,00 | +10,52 % | KRW 48.300,00 | KRW 53.700,00 | KRW 47.350,00 | 551,11K |
| 2026-09-30 | KRW 48.500,00 | -1,62 % | KRW 49.050,00 | KRW 50.200,00 | KRW 48.250,00 | 270,56K |
| 2026-09-29 | KRW 49.300,00 | -1,79 % | KRW 49.400,00 | KRW 49.450,00 | KRW 48.050,00 | 381,00K |
| 2026-09-28 | KRW 50.200,00 | -1,18 % | KRW 51.900,00 | KRW 52.100,00 | KRW 49.750,00 | 353,31K |
| 2026-09-23 | KRW 50.800,00 | -0,59 % | KRW 49.700,00 | KRW 51.700,00 | KRW 49.350,00 | 482,46K |
| 2026-09-22 | KRW 51.100,00 | -5,19 % | KRW 53.300,00 | KRW 53.400,00 | KRW 50.800,00 | 457,08K |
| 2026-09-21 | KRW 53.900,00 | -3,75 % | KRW 55.300,00 | KRW 55.600,00 | KRW 53.300,00 | 560,57K |
| 2026-09-18 | KRW 56.000,00 | -3,61 % | KRW 57.700,00 | KRW 57.900,00 | KRW 55.600,00 | 429,13K |
| 2026-09-17 | KRW 58.100,00 | +0,35 % | KRW 57.900,00 | KRW 59.200,00 | KRW 57.300,00 | 241,91K |
| 2026-09-16 | KRW 57.900,00 | -2,36 % | KRW 56.600,00 | KRW 58.300,00 | KRW 54.100,00 | 829,91K |
| 2026-09-15 | KRW 59.300,00 | -8,63 % | KRW 65.000,00 | KRW 67.300,00 | KRW 57.750,00 | 944,59K |
| 2026-09-14 | KRW 64.900,00 | -1,82 % | KRW 65.300,00 | KRW 66.300,00 | KRW 62.700,00 | 152,51K |
| 2026-09-11 | KRW 66.100,00 | -2,51 % | KRW 65.500,00 | KRW 66.800,00 | KRW 65.400,00 | 118,16K |
| 2026-09-10 | KRW 67.800,00 | -1,74 % | KRW 67.600,00 | KRW 68.600,00 | KRW 65.500,00 | 296,83K |
| 2026-09-09 | KRW 69.000,00 | +1,17 % | KRW 67.700,00 | KRW 69.500,00 | KRW 67.700,00 | 168,37K |
| 2026-09-08 | KRW 68.200,00 | -4,08 % | KRW 70.900,00 | KRW 71.400,00 | KRW 68.100,00 | 192,63K |
| 2026-09-07 | KRW 71.100,00 | -0,42 % | KRW 71.500,00 | KRW 72.100,00 | KRW 70.500,00 | 147,75K |
| 2026-09-04 | KRW 71.400,00 | +5,62 % | KRW 68.500,00 | KRW 71.900,00 | KRW 68.400,00 | 169,26K |
| 2026-09-03 | KRW 67.600,00 | -2,45 % | KRW 70.300,00 | KRW 71.400,00 | KRW 66.900,00 | 244,59K |
| 2026-09-02 | KRW 69.300,00 | -2,39 % | KRW 69.000,00 | KRW 72.200,00 | KRW 67.600,00 | 258,96K |
| 2026-09-01 | KRW 71.000,00 | -2,34 % | KRW 72.100,00 | KRW 72.900,00 | KRW 70.500,00 | 173,68K |
| 2026-08-31 | KRW 72.700,00 | -5,46 % | KRW 74.200,00 | KRW 74.300,00 | KRW 70.200,00 | 328,73K |
| 2026-08-28 | KRW 76.900,00 | +1,18 % | KRW 78.100,00 | KRW 81.300,00 | KRW 75.600,00 | 367,30K |
| 2026-08-27 | KRW 76.000,00 | +1,88 % | KRW 73.500,00 | KRW 77.200,00 | KRW 73.500,00 | 241,87K |
| 2026-08-26 | KRW 74.600,00 | 0,00 % | KRW 75.400,00 | KRW 76.700,00 | KRW 74.000,00 | 152,70K |
| 2026-08-25 | KRW 74.600,00 | -1,58 % | KRW 74.100,00 | KRW 74.800,00 | KRW 70.500,00 | 318,73K |
| 2026-08-24 | KRW 75.800,00 | +0,80 % | KRW 75.200,00 | KRW 77.500,00 | KRW 74.200,00 | 202,90K |
| 2026-08-21 | KRW 75.200,00 | -8,85 % | KRW 79.800,00 | KRW 80.000,00 | KRW 74.600,00 | 286,38K |
| 2026-08-20 | KRW 82.500,00 | +3,51 % | KRW 83.900,00 | KRW 85.000,00 | KRW 79.300,00 | 272,92K |
| 2026-08-19 | KRW 79.700,00 | -0,13 % | KRW 79.000,00 | KRW 82.300,00 | KRW 77.200,00 | 188,14K |
| 2026-08-18 | KRW 79.800,00 | -5,11 % | KRW 83.600,00 | KRW 85.100,00 | KRW 78.800,00 | 326,97K |
| 2026-08-14 | KRW 84.100,00 | -3,11 % | KRW 86.500,00 | KRW 89.100,00 | KRW 82.400,00 | 289,35K |
| 2026-08-13 | KRW 86.800,00 | 0,00 % | KRW 86.400,00 | KRW 88.000,00 | KRW 84.200,00 | 322,95K |
| 2026-08-12 | KRW 86.800,00 | -2,58 % | KRW 88.600,00 | KRW 89.500,00 | KRW 85.300,00 | 315,80K |
| 2026-08-11 | KRW 89.100,00 | -4,81 % | KRW 93.600,00 | KRW 95.200,00 | KRW 87.200,00 | 450,73K |
| 2026-08-10 | KRW 93.600,00 | +8,08 % | KRW 89.500,00 | KRW 94.500,00 | KRW 86.400,00 | 544,07K |
| 2026-08-07 | KRW 86.600,00 | +3,96 % | KRW 82.400,00 | KRW 86.900,00 | KRW 80.500,00 | 353,29K |
| 2026-08-06 | KRW 83.300,00 | +3,87 % | KRW 82.000,00 | KRW 85.400,00 | KRW 79.300,00 | 401,58K |
| 2026-08-05 | KRW 80.200,00 | -0,25 % | KRW 79.600,00 | KRW 82.400,00 | KRW 77.600,00 | 346,22K |
| 2026-08-04 | KRW 80.400,00 | +13,24 % | KRW 70.900,00 | KRW 81.700,00 | KRW 70.900,00 | 637,61K |
| 2026-08-03 | KRW 71.000,00 | +6,29 % | KRW 65.400,00 | KRW 73.800,00 | KRW 64.600,00 | 318,41K |
| 2026-07-31 | KRW 66.800,00 | +9,87 % | KRW 63.200,00 | KRW 68.900,00 | KRW 62.200,00 | 334,50K |
| 2026-07-30 | KRW 60.800,00 | -3,95 % | KRW 61.300,00 | KRW 65.500,00 | KRW 60.100,00 | 337,60K |
| 2026-07-29 | KRW 63.300,00 | -7,99 % | KRW 69.000,00 | KRW 70.400,00 | KRW 59.800,00 | 525,16K |
| 2026-07-28 | KRW 68.800,00 | -5,23 % | KRW 70.900,00 | KRW 72.600,00 | KRW 67.000,00 | 305,17K |
| 2026-07-27 | KRW 72.600,00 | +0,28 % | KRW 73.900,00 | KRW 76.150,00 | KRW 71.900,00 | 187,17K |
| 2026-07-24 | KRW 72.400,00 | -2,56 % | KRW 72.700,00 | KRW 77.500,00 | KRW 71.800,00 | 227,73K |
| 2026-07-23 | KRW 74.300,00 | +7,06 % | KRW 69.400,00 | KRW 74.500,00 | KRW 68.900,00 | 302,53K |
| 2026-07-22 | KRW 69.400,00 | +0,14 % | KRW 70.100,00 | KRW 71.600,00 | KRW 68.300,00 | 333,49K |
| 2026-07-21 | KRW 69.300,00 | -1,28 % | KRW 69.400,00 | KRW 70.800,00 | KRW 67.100,00 | 432,91K |
| 2026-07-20 | KRW 70.200,00 | -7,14 % | KRW 74.500,00 | KRW 74.500,00 | KRW 70.000,00 | 205,85K |
| 2026-07-16 | KRW 75.600,00 | -4,67 % | KRW 78.400,00 | KRW 79.800,00 | KRW 74.700,00 | 203,80K |
| 2026-07-15 | KRW 79.300,00 | +6,59 % | KRW 75.300,00 | KRW 80.900,00 | KRW 75.300,00 | 246,72K |
| 2026-07-14 | KRW 74.400,00 | -5,94 % | KRW 79.200,00 | KRW 79.900,00 | KRW 70.000,00 | 469,98K |
| 2026-07-13 | KRW 79.100,00 | -3,30 % | KRW 82.000,00 | KRW 84.900,00 | KRW 77.000,00 | 375,69K |
| 2026-07-10 | KRW 81.800,00 | +1,61 % | KRW 78.900,00 | KRW 85.600,00 | KRW 78.800,00 | 355,80K |
| 2026-07-09 | KRW 80.500,00 | -1,23 % | KRW 81.200,00 | KRW 85.600,00 | KRW 78.400,00 | 468,25K |
| 2026-07-08 | KRW 81.500,00 | -13,21 % | KRW 92.300,00 | KRW 93.400,00 | KRW 80.000,00 | 610,08K |
| 2026-07-07 | KRW 93.900,00 | +4,10 % | KRW 90.200,00 | KRW 98.400,00 | KRW 89.100,00 | 445,90K |
| 2026-07-06 | KRW 90.200,00 | -6,14 % | KRW 96.100,00 | KRW 97.500,00 | KRW 88.700,00 | 288,01K |
| 2026-07-03 | KRW 96.100,00 | -0,93 % | KRW 99.200,00 | KRW 101.000,00 | KRW 92.600,00 | 401,91K |
| 2026-07-02 | KRW 97.000,00 | -4,43 % | KRW 101.700,00 | KRW 102.900,00 | KRW 96.500,00 | 400,14K |
| 2026-07-01 | KRW 101.500,00 | +2,01 % | KRW 101.700,00 | KRW 108.300,00 | KRW 97.000,00 | 464,90K |
| 2026-06-30 | KRW 99.500,00 | -6,66 % | KRW 105.500,00 | KRW 106.000,00 | KRW 98.700,00 | 488,87K |
| 2026-06-29 | KRW 106.600,00 | +20,18 % | KRW 90.100,00 | KRW 108.000,00 | KRW 90.100,00 | 881,39K |
| 2026-06-26 | KRW 88.700,00 | -6,63 % | KRW 96.500,00 | KRW 97.600,00 | KRW 88.000,00 | 399,55K |
| 2026-06-25 | KRW 95.000,00 | -3,85 % | KRW 97.700,00 | KRW 102.400,00 | KRW 95.000,00 | 341,22K |
| 2026-06-24 | KRW 98.800,00 | +7,27 % | KRW 92.300,00 | KRW 101.100,00 | KRW 90.800,00 | 432,74K |
| 2026-06-23 | KRW 92.100,00 | -5,73 % | KRW 96.800,00 | KRW 101.200,00 | KRW 91.700,00 | 385,32K |
| 2026-06-22 | KRW 97.700,00 | -1,41 % | KRW 99.000,00 | KRW 99.800,00 | KRW 93.800,00 | 279,83K |
| 2026-06-19 | KRW 99.100,00 | -2,17 % | KRW 100.300,00 | KRW 104.100,00 | KRW 96.200,00 | 423,13K |
| 2026-06-18 | KRW 101.300,00 | -6,46 % | KRW 110.200,00 | KRW 111.500,00 | KRW 99.900,00 | 438,43K |
| 2026-06-17 | KRW 108.300,00 | +9,73 % | KRW 105.700,00 | KRW 114.500,00 | KRW 98.700,00 | 979,36K |
| 2026-06-16 | KRW 98.700,00 | +2,92 % | KRW 95.900,00 | KRW 101.500,00 | KRW 94.200,00 | 312,69K |
| 2026-06-15 | KRW 95.900,00 | +5,27 % | KRW 93.300,00 | KRW 96.900,00 | KRW 92.600,00 | 284,68K |
| 2026-06-12 | KRW 91.100,00 | -2,15 % | KRW 96.600,00 | KRW 96.700,00 | KRW 90.100,00 | 372,43K |
| 2026-06-11 | KRW 93.100,00 | +3,22 % | KRW 87.500,00 | KRW 93.100,00 | KRW 85.600,00 | 618,14K |
| 2026-06-10 | KRW 90.200,00 | -2,38 % | KRW 90.000,00 | KRW 93.900,00 | KRW 87.400,00 | 348,82K |
| 2026-06-09 | KRW 92.400,00 | +4,29 % | KRW 88.400,00 | KRW 97.700,00 | KRW 85.800,00 | 574,28K |
| 2026-06-08 | KRW 88.600,00 | -11,22 % | KRW 93.800,00 | KRW 93.900,00 | KRW 87.200,00 | 450,27K |
| 2026-06-05 | KRW 99.800,00 | -5,85 % | KRW 107.700,00 | KRW 108.000,00 | KRW 99.500,00 | 381,91K |
| 2026-06-04 | KRW 106.000,00 | -1,03 % | KRW 108.100,00 | KRW 111.900,00 | KRW 103.600,00 | 309,24K |
| 2026-06-02 | KRW 107.100,00 | -4,29 % | KRW 110.100,00 | KRW 112.300,00 | KRW 106.300,00 | 392,98K |
| 2026-06-01 | KRW 111.900,00 | 0,00 % | KRW 110.800,00 | KRW 114.800,00 | KRW 109.000,00 | 391,86K |
| 2026-05-29 | KRW 111.900,00 | -2,27 % | KRW 115.300,00 | KRW 115.600,00 | KRW 108.500,00 | 355,10K |
| 2026-05-28 | KRW 114.500,00 | -3,38 % | KRW 118.600,00 | KRW 118.700,00 | KRW 110.200,00 | 376,23K |
| 2026-05-27 | KRW 118.500,00 | +0,85 % | KRW 115.200,00 | KRW 123.900,00 | KRW 112.700,00 | 651,00K |
| 2026-05-26 | KRW 117.500,00 | -2,25 % | KRW 125.600,00 | KRW 125.700,00 | KRW 116.500,00 | 521,53K |
| 2026-05-22 | KRW 120.200,00 | +9,37 % | KRW 113.600,00 | KRW 123.200,00 | KRW 113.000,00 | 687,69K |
| 2026-05-21 | KRW 109.900,00 | +3,39 % | KRW 109.200,00 | KRW 112.800,00 | KRW 109.000,00 | 376,38K |