Cellbion Co., Ltd 308430
KRX · Südkorea · Gesundheitstechnologie
KRW 14.620,00+310,00 (+2,17 %)
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 14.620,00 | +2,17 % | KRW 14.600,00 | KRW 14.960,00 | KRW 14.380,00 | 28,85K |
| 2026-10-01 | KRW 14.310,00 | +2,51 % | KRW 13.960,00 | KRW 14.450,00 | KRW 13.510,00 | 43,70K |
| 2026-09-30 | KRW 13.960,00 | -6,75 % | KRW 14.630,00 | KRW 14.630,00 | KRW 13.820,00 | 73,67K |
| 2026-09-29 | KRW 14.970,00 | +1,22 % | KRW 16.870,00 | KRW 16.870,00 | KRW 14.800,00 | 216,90K |
| 2026-09-28 | KRW 14.790,00 | +0,61 % | KRW 14.800,00 | KRW 15.140,00 | KRW 14.050,00 | 25,13K |
| 2026-09-23 | KRW 14.700,00 | +4,03 % | KRW 14.130,00 | KRW 14.810,00 | KRW 14.000,00 | 23,49K |
| 2026-09-22 | KRW 14.130,00 | +4,43 % | KRW 14.100,00 | KRW 14.270,00 | KRW 13.590,00 | 19,21K |
| 2026-09-21 | KRW 13.530,00 | +0,74 % | KRW 13.530,00 | KRW 13.650,00 | KRW 13.280,00 | 17,11K |
| 2026-09-18 | KRW 13.430,00 | -0,30 % | KRW 13.310,00 | KRW 13.610,00 | KRW 13.100,00 | 16,98K |
| 2026-09-17 | KRW 13.470,00 | +2,67 % | KRW 13.960,00 | KRW 14.580,00 | KRW 13.220,00 | 71,04K |
| 2026-09-16 | KRW 13.120,00 | -2,09 % | KRW 13.760,00 | KRW 13.760,00 | KRW 12.860,00 | 9,81K |
| 2026-09-15 | KRW 13.400,00 | +6,35 % | KRW 12.580,00 | KRW 13.980,00 | KRW 12.520,00 | 33,60K |
| 2026-09-14 | KRW 12.600,00 | +0,80 % | KRW 12.850,00 | KRW 12.850,00 | KRW 12.270,00 | 7,63K |
| 2026-09-11 | KRW 12.500,00 | -2,42 % | KRW 12.600,00 | KRW 16.030,00 | KRW 12.150,00 | 13,81K |
| 2026-09-10 | KRW 12.810,00 | +0,47 % | KRW 12.300,00 | KRW 12.850,00 | KRW 12.300,00 | 3,24K |
| 2026-09-09 | KRW 12.750,00 | -0,08 % | KRW 12.760,00 | KRW 12.800,00 | KRW 12.330,00 | 6,89K |
| 2026-09-08 | KRW 12.760,00 | -2,30 % | KRW 13.760,00 | KRW 13.760,00 | KRW 12.720,00 | 11,79K |
| 2026-09-07 | KRW 13.060,00 | +2,43 % | KRW 12.790,00 | KRW 13.190,00 | KRW 12.350,00 | 14,27K |
| 2026-09-04 | KRW 12.750,00 | +6,16 % | KRW 12.290,00 | KRW 12.900,00 | KRW 12.140,00 | 12,10K |
| 2026-09-03 | KRW 12.010,00 | -4,07 % | KRW 12.520,00 | KRW 12.740,00 | KRW 11.960,00 | 9,35K |
| 2026-09-02 | KRW 12.520,00 | -0,71 % | KRW 12.590,00 | KRW 12.790,00 | KRW 12.190,00 | 9,27K |
| 2026-09-01 | KRW 12.610,00 | -0,24 % | KRW 12.640,00 | KRW 12.730,00 | KRW 12.400,00 | 5,71K |
| 2026-08-31 | KRW 12.640,00 | -5,03 % | KRW 13.270,00 | KRW 13.270,00 | KRW 12.400,00 | 20,81K |
| 2026-08-28 | KRW 13.310,00 | +0,08 % | KRW 13.300,00 | KRW 13.330,00 | KRW 12.930,00 | 6,85K |
| 2026-08-27 | KRW 13.300,00 | +0,30 % | KRW 13.280,00 | KRW 13.370,00 | KRW 13.010,00 | 6,98K |
| 2026-08-26 | KRW 13.260,00 | +0,38 % | KRW 13.350,00 | KRW 13.370,00 | KRW 12.910,00 | 9,79K |
| 2026-08-25 | KRW 13.210,00 | +1,62 % | KRW 12.530,00 | KRW 13.220,00 | KRW 12.270,00 | 12,20K |
| 2026-08-24 | KRW 13.000,00 | +1,64 % | KRW 12.960,00 | KRW 13.180,00 | KRW 12.650,00 | 9,49K |
| 2026-08-21 | KRW 12.790,00 | -6,09 % | KRW 13.930,00 | KRW 13.930,00 | KRW 12.530,00 | 33,26K |
| 2026-08-20 | KRW 13.620,00 | +3,89 % | KRW 14.000,00 | KRW 14.110,00 | KRW 13.420,00 | 10,95K |
| 2026-08-19 | KRW 13.110,00 | -5,41 % | KRW 13.530,00 | KRW 13.690,00 | KRW 13.110,00 | 19,30K |
| 2026-08-18 | KRW 13.860,00 | -7,60 % | KRW 14.810,00 | KRW 14.890,00 | KRW 13.580,00 | 15,04K |
| 2026-08-14 | KRW 15.000,00 | +1,76 % | KRW 15.250,00 | KRW 15.420,00 | KRW 14.710,00 | 10,43K |
| 2026-08-13 | KRW 14.740,00 | 0,00 % | KRW 15.010,00 | KRW 15.760,00 | KRW 14.490,00 | 25,42K |
| 2026-08-12 | KRW 14.740,00 | +2,50 % | KRW 14.300,00 | KRW 14.950,00 | KRW 13.950,00 | 12,72K |
| 2026-08-11 | KRW 14.380,00 | +0,21 % | KRW 14.160,00 | KRW 14.750,00 | KRW 14.010,00 | 14,38K |
| 2026-08-10 | KRW 14.350,00 | +7,33 % | KRW 13.430,00 | KRW 14.520,00 | KRW 13.430,00 | 23,23K |
| 2026-08-07 | KRW 13.370,00 | 0,00 % | KRW 14.590,00 | KRW 14.590,00 | KRW 12.850,00 | 11,51K |
| 2026-08-06 | KRW 13.370,00 | -0,74 % | KRW 13.480,00 | KRW 13.780,00 | KRW 12.800,00 | 15,10K |
| 2026-08-05 | KRW 13.470,00 | -4,33 % | KRW 14.370,00 | KRW 14.370,00 | KRW 13.350,00 | 27,24K |
| 2026-08-04 | KRW 14.080,00 | +9,40 % | KRW 12.690,00 | KRW 14.380,00 | KRW 12.690,00 | 39,61K |
| 2026-08-03 | KRW 12.870,00 | +2,14 % | KRW 12.180,00 | KRW 13.290,00 | KRW 12.170,00 | 28,23K |
| 2026-07-31 | KRW 12.600,00 | +19,21 % | KRW 10.580,00 | KRW 12.650,00 | KRW 10.580,00 | 73,25K |
| 2026-07-30 | KRW 10.570,00 | -0,47 % | KRW 10.210,00 | KRW 11.460,00 | KRW 10.210,00 | 53,33K |
| 2026-07-29 | KRW 10.620,00 | -8,37 % | KRW 11.540,00 | KRW 11.690,00 | KRW 9.930,00 | 44,38K |
| 2026-07-28 | KRW 11.590,00 | -7,50 % | KRW 12.370,00 | KRW 12.500,00 | KRW 11.000,00 | 29,98K |
| 2026-07-27 | KRW 12.530,00 | -1,18 % | KRW 12.680,00 | KRW 12.990,00 | KRW 12.290,00 | 9,74K |
| 2026-07-24 | KRW 12.680,00 | -3,72 % | KRW 13.160,00 | KRW 13.490,00 | KRW 12.430,00 | 18,46K |
| 2026-07-23 | KRW 13.170,00 | +6,81 % | KRW 13.000,00 | KRW 13.210,00 | KRW 12.300,00 | 11,94K |
| 2026-07-22 | KRW 12.330,00 | +2,15 % | KRW 12.260,00 | KRW 12.990,00 | KRW 12.180,00 | 47,72K |
| 2026-07-21 | KRW 12.070,00 | -1,47 % | KRW 12.300,00 | KRW 12.300,00 | KRW 11.330,00 | 22,77K |
| 2026-07-20 | KRW 12.250,00 | -7,27 % | KRW 13.500,00 | KRW 13.710,00 | KRW 12.160,00 | 17,06K |
| 2026-07-16 | KRW 13.210,00 | -2,08 % | KRW 13.490,00 | KRW 14.350,00 | KRW 12.610,00 | 29,41K |
| 2026-07-15 | KRW 13.490,00 | +5,64 % | KRW 12.930,00 | KRW 13.570,00 | KRW 12.890,00 | 51,20K |
| 2026-07-14 | KRW 12.770,00 | -5,48 % | KRW 13.210,00 | KRW 13.520,00 | KRW 12.260,00 | 43,36K |
| 2026-07-13 | KRW 13.510,00 | -9,57 % | KRW 15.400,00 | KRW 15.400,00 | KRW 13.210,00 | 34,24K |
| 2026-07-10 | KRW 14.940,00 | +2,89 % | KRW 14.230,00 | KRW 15.080,00 | KRW 14.230,00 | 15,62K |
| 2026-07-09 | KRW 14.520,00 | -1,89 % | KRW 14.680,00 | KRW 16.010,00 | KRW 13.900,00 | 26,99K |
| 2026-07-08 | KRW 14.800,00 | -7,50 % | KRW 15.550,00 | KRW 16.010,00 | KRW 14.000,00 | 34,82K |
| 2026-07-07 | KRW 16.000,00 | -2,97 % | KRW 15.810,00 | KRW 18.000,00 | KRW 15.580,00 | 21,44K |
| 2026-07-06 | KRW 16.490,00 | -3,51 % | KRW 17.110,00 | KRW 17.200,00 | KRW 15.410,00 | 14,50K |
| 2026-07-03 | KRW 17.090,00 | -0,52 % | KRW 17.370,00 | KRW 17.370,00 | KRW 16.100,00 | 23,02K |
| 2026-07-02 | KRW 17.180,00 | -2,28 % | KRW 18.130,00 | KRW 18.130,00 | KRW 16.700,00 | 40,60K |
| 2026-07-01 | KRW 17.580,00 | +4,83 % | KRW 17.350,00 | KRW 18.050,00 | KRW 16.270,00 | 20,04K |
| 2026-06-30 | KRW 16.770,00 | -2,56 % | KRW 17.210,00 | KRW 17.260,00 | KRW 16.490,00 | 22,76K |
| 2026-06-29 | KRW 17.210,00 | +15,50 % | KRW 14.900,00 | KRW 17.270,00 | KRW 14.900,00 | 35,09K |
| 2026-06-26 | KRW 14.900,00 | -6,70 % | KRW 16.040,00 | KRW 16.670,00 | KRW 14.450,00 | 58,76K |
| 2026-06-25 | KRW 15.970,00 | -4,49 % | KRW 16.730,00 | KRW 16.890,00 | KRW 15.800,00 | 26,46K |
| 2026-06-24 | KRW 16.720,00 | +3,85 % | KRW 16.010,00 | KRW 16.990,00 | KRW 15.620,00 | 49,84K |
| 2026-06-23 | KRW 16.100,00 | -2,42 % | KRW 16.600,00 | KRW 17.270,00 | KRW 15.230,00 | 43,86K |
| 2026-06-22 | KRW 16.500,00 | -1,90 % | KRW 16.910,00 | KRW 16.910,00 | KRW 15.500,00 | 33,56K |
| 2026-06-19 | KRW 16.820,00 | -4,97 % | KRW 17.570,00 | KRW 17.690,00 | KRW 16.420,00 | 68,62K |
| 2026-06-18 | KRW 17.700,00 | -4,79 % | KRW 18.590,00 | KRW 18.600,00 | KRW 16.750,00 | 64,36K |
| 2026-06-17 | KRW 18.590,00 | +3,39 % | KRW 18.190,00 | KRW 19.500,00 | KRW 16.900,00 | 44,71K |
| 2026-06-16 | KRW 17.980,00 | -0,39 % | KRW 18.050,00 | KRW 18.290,00 | KRW 17.740,00 | 33,20K |
| 2026-06-15 | KRW 18.050,00 | -1,42 % | KRW 19.060,00 | KRW 19.700,00 | KRW 17.960,00 | 33,97K |
| 2026-06-12 | KRW 18.310,00 | +2,92 % | KRW 18.390,00 | KRW 18.720,00 | KRW 17.780,00 | 38,81K |
| 2026-06-11 | KRW 17.790,00 | +0,62 % | KRW 17.010,00 | KRW 17.900,00 | KRW 17.000,00 | 41,10K |
| 2026-06-10 | KRW 17.680,00 | -1,39 % | KRW 17.990,00 | KRW 19.000,00 | KRW 17.290,00 | 27,93K |
| 2026-06-09 | KRW 17.930,00 | +2,46 % | KRW 17.490,00 | KRW 20.600,00 | KRW 17.000,00 | 62,80K |
| 2026-06-08 | KRW 17.500,00 | -8,71 % | KRW 17.940,00 | KRW 18.410,00 | KRW 16.900,00 | 55,71K |
| 2026-06-05 | KRW 19.170,00 | 0,00 % | KRW 19.310,00 | KRW 19.640,00 | KRW 18.630,00 | 44,40K |
| 2026-06-04 | KRW 19.170,00 | -1,19 % | KRW 19.140,00 | KRW 19.860,00 | KRW 18.660,00 | 76,64K |
| 2026-06-02 | KRW 19.400,00 | -3,96 % | KRW 19.510,00 | KRW 19.600,00 | KRW 18.870,00 | 67,13K |
| 2026-06-01 | KRW 20.200,00 | -6,05 % | KRW 21.000,00 | KRW 21.100,00 | KRW 19.500,00 | 135,90K |
| 2026-05-29 | KRW 21.500,00 | -4,66 % | KRW 22.600,00 | KRW 22.800,00 | KRW 20.950,00 | 105,05K |
| 2026-05-28 | KRW 22.550,00 | -3,22 % | KRW 23.150,00 | KRW 23.400,00 | KRW 21.750,00 | 64,48K |
| 2026-05-27 | KRW 23.300,00 | -1,48 % | KRW 22.900,00 | KRW 23.650,00 | KRW 22.000,00 | 134,68K |
| 2026-05-26 | KRW 23.650,00 | +0,64 % | KRW 23.950,00 | KRW 24.450,00 | KRW 22.800,00 | 108,71K |
| 2026-05-22 | KRW 23.500,00 | -12,48 % | KRW 26.600,00 | KRW 27.000,00 | KRW 23.400,00 | 291,14K |