CJ Bioscience. Inc. 311690
KRX · Südkorea · Technologiedienstleistungen
KRW 3.775,00+45,00 (+1,21 %)
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 3.730,00 | +0,67 % | KRW 3.705,00 | KRW 3.830,00 | KRW 3.685,00 | 4,22K |
| 2026-09-30 | KRW 3.705,00 | -0,67 % | KRW 3.720,00 | KRW 3.750,00 | KRW 3.690,00 | 2,12K |
| 2026-09-29 | KRW 3.730,00 | -0,27 % | KRW 3.745,00 | KRW 3.860,00 | KRW 3.650,00 | 7,23K |
| 2026-09-28 | KRW 3.740,00 | +0,81 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.615,00 | 8,21K |
| 2026-09-23 | KRW 3.710,00 | +0,13 % | KRW 3.795,00 | KRW 3.795,00 | KRW 3.595,00 | 6,90K |
| 2026-09-22 | KRW 3.705,00 | +2,07 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.665,00 | 3,59K |
| 2026-09-21 | KRW 3.630,00 | -0,41 % | KRW 3.685,00 | KRW 3.800,00 | KRW 3.625,00 | 6,34K |
| 2026-09-18 | KRW 3.645,00 | -0,95 % | KRW 3.685,00 | KRW 3.715,00 | KRW 3.645,00 | 5,11K |
| 2026-09-17 | KRW 3.680,00 | -0,41 % | KRW 3.865,00 | KRW 3.870,00 | KRW 3.615,00 | 4,46K |
| 2026-09-16 | KRW 3.695,00 | -0,14 % | KRW 3.715,00 | KRW 3.850,00 | KRW 3.660,00 | 6,32K |
| 2026-09-15 | KRW 3.700,00 | -3,52 % | KRW 3.720,00 | KRW 3.845,00 | KRW 3.595,00 | 3,76K |
| 2026-09-14 | KRW 3.835,00 | -0,52 % | KRW 3.855,00 | KRW 3.970,00 | KRW 3.730,00 | 3,56K |
| 2026-09-11 | KRW 3.855,00 | 0,00 % | KRW 3.855,00 | KRW 3.995,00 | KRW 3.805,00 | 3,36K |
| 2026-09-10 | KRW 3.855,00 | -2,90 % | KRW 3.980,00 | KRW 3.980,00 | KRW 3.830,00 | 1,60K |
| 2026-09-09 | KRW 3.970,00 | +1,93 % | KRW 3.990,00 | KRW 3.990,00 | KRW 3.790,00 | 2,97K |
| 2026-09-08 | KRW 3.895,00 | -3,11 % | KRW 3.990,00 | KRW 4.020,00 | KRW 3.895,00 | 3,32K |
| 2026-09-07 | KRW 4.020,00 | +0,88 % | KRW 3.990,00 | KRW 4.070,00 | KRW 3.895,00 | 2,49K |
| 2026-09-04 | KRW 3.985,00 | -0,13 % | KRW 3.990,00 | KRW 4.000,00 | KRW 3.935,00 | 2,69K |
| 2026-09-03 | KRW 3.990,00 | -2,68 % | KRW 4.070,00 | KRW 4.095,00 | KRW 3.990,00 | 4,29K |
| 2026-09-02 | KRW 4.100,00 | +0,37 % | KRW 4.090,00 | KRW 4.180,00 | KRW 3.970,00 | 11,39K |
| 2026-09-01 | KRW 4.085,00 | +0,37 % | KRW 4.070,00 | KRW 4.185,00 | KRW 4.000,00 | 5,57K |
| 2026-08-31 | KRW 4.070,00 | -0,73 % | KRW 4.100,00 | KRW 4.150,00 | KRW 4.000,00 | 2,50K |
| 2026-08-28 | KRW 4.100,00 | +3,40 % | KRW 3.965,00 | KRW 4.150,00 | KRW 3.965,00 | 10,60K |
| 2026-08-27 | KRW 3.965,00 | +2,99 % | KRW 4.000,00 | KRW 4.030,00 | KRW 3.900,00 | 9,06K |
| 2026-08-26 | KRW 3.850,00 | +1,05 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.820,00 | 1,31K |
| 2026-08-25 | KRW 3.810,00 | -2,18 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.720,00 | 2,02K |
| 2026-08-24 | KRW 3.895,00 | +5,41 % | KRW 3.695,00 | KRW 4.005,00 | KRW 3.600,00 | 10,66K |
| 2026-08-21 | KRW 3.695,00 | -4,03 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.650,00 | 5,36K |
| 2026-08-20 | KRW 3.850,00 | +1,45 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.795,00 | 2,84K |
| 2026-08-19 | KRW 3.795,00 | -1,04 % | KRW 3.825,00 | KRW 4.000,00 | KRW 3.675,00 | 2,91K |
| 2026-08-18 | KRW 3.835,00 | -3,52 % | KRW 3.975,00 | KRW 3.975,00 | KRW 3.835,00 | 6,21K |
| 2026-08-14 | KRW 3.975,00 | -1,85 % | KRW 4.040,00 | KRW 4.070,00 | KRW 3.935,00 | 9,09K |
| 2026-08-13 | KRW 4.050,00 | +0,50 % | KRW 4.030,00 | KRW 4.100,00 | KRW 3.920,00 | 4,76K |
| 2026-08-12 | KRW 4.030,00 | +0,25 % | KRW 4.020,00 | KRW 4.050,00 | KRW 3.950,00 | 8,63K |
| 2026-08-11 | KRW 4.020,00 | +0,50 % | KRW 4.000,00 | KRW 4.065,00 | KRW 3.920,00 | 10,78K |
| 2026-08-10 | KRW 4.000,00 | +6,38 % | KRW 3.775,00 | KRW 4.000,00 | KRW 3.775,00 | 8,68K |
| 2026-08-07 | KRW 3.760,00 | +2,04 % | KRW 3.695,00 | KRW 3.795,00 | KRW 3.655,00 | 6,05K |
| 2026-08-06 | KRW 3.685,00 | -0,41 % | KRW 3.700,00 | KRW 3.885,00 | KRW 3.565,00 | 15,98K |
| 2026-08-05 | KRW 3.700,00 | +2,78 % | KRW 3.600,00 | KRW 3.700,00 | KRW 3.550,00 | 8,97K |
| 2026-08-04 | KRW 3.600,00 | +4,80 % | KRW 3.400,00 | KRW 3.600,00 | KRW 3.400,00 | 7,17K |
| 2026-08-03 | KRW 3.435,00 | +0,15 % | KRW 3.430,00 | KRW 3.515,00 | KRW 3.430,00 | 7,00K |
| 2026-07-31 | KRW 3.430,00 | +7,69 % | KRW 3.280,00 | KRW 3.460,00 | KRW 3.280,00 | 9,42K |
| 2026-07-30 | KRW 3.185,00 | -5,77 % | KRW 3.060,00 | KRW 3.470,00 | KRW 3.060,00 | 13,50K |
| 2026-07-29 | KRW 3.380,00 | -0,88 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.295,00 | 12,25K |
| 2026-07-28 | KRW 3.410,00 | -3,26 % | KRW 3.495,00 | KRW 3.655,00 | KRW 3.410,00 | 20,33K |
| 2026-07-27 | KRW 3.525,00 | -3,56 % | KRW 3.655,00 | KRW 3.740,00 | KRW 3.525,00 | 11,27K |
| 2026-07-24 | KRW 3.655,00 | -2,14 % | KRW 3.735,00 | KRW 3.775,00 | KRW 3.630,00 | 10,15K |
| 2026-07-23 | KRW 3.735,00 | +2,75 % | KRW 3.630,00 | KRW 3.750,00 | KRW 3.585,00 | 14,10K |
| 2026-07-22 | KRW 3.635,00 | -0,95 % | KRW 3.690,00 | KRW 3.755,00 | KRW 3.610,00 | 10,07K |
| 2026-07-21 | KRW 3.670,00 | -2,65 % | KRW 3.845,00 | KRW 3.845,00 | KRW 3.670,00 | 8,96K |
| 2026-07-20 | KRW 3.770,00 | -2,33 % | KRW 3.840,00 | KRW 3.840,00 | KRW 3.690,00 | 12,14K |
| 2026-07-16 | KRW 3.860,00 | -3,50 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.800,00 | 19,81K |
| 2026-07-15 | KRW 4.000,00 | +1,01 % | KRW 3.960,00 | KRW 4.115,00 | KRW 3.960,00 | 3,63K |
| 2026-07-14 | KRW 3.960,00 | -3,41 % | KRW 4.110,00 | KRW 4.115,00 | KRW 3.920,00 | 29,51K |
| 2026-07-13 | KRW 4.100,00 | -3,53 % | KRW 4.250,00 | KRW 4.420,00 | KRW 4.090,00 | 7,64K |
| 2026-07-10 | KRW 4.250,00 | 0,00 % | KRW 4.265,00 | KRW 4.380,00 | KRW 4.160,00 | 2,76K |
| 2026-07-09 | KRW 4.250,00 | -1,85 % | KRW 4.295,00 | KRW 4.390,00 | KRW 4.175,00 | 10,81K |
| 2026-07-08 | KRW 4.330,00 | -2,26 % | KRW 4.430,00 | KRW 4.430,00 | KRW 4.080,00 | 13,09K |
| 2026-07-07 | KRW 4.430,00 | +0,45 % | KRW 4.450,00 | KRW 4.730,00 | KRW 4.350,00 | 10,01K |
| 2026-07-06 | KRW 4.410,00 | -5,06 % | KRW 4.645,00 | KRW 4.800,00 | KRW 4.300,00 | 10,10K |
| 2026-07-03 | KRW 4.645,00 | +1,86 % | KRW 4.560,00 | KRW 4.705,00 | KRW 4.440,00 | 6,45K |
| 2026-07-02 | KRW 4.560,00 | +4,35 % | KRW 4.580,00 | KRW 4.590,00 | KRW 4.150,00 | 17,50K |
| 2026-07-01 | KRW 4.370,00 | +0,23 % | KRW 4.400,00 | KRW 4.600,00 | KRW 4.300,00 | 15,47K |
| 2026-06-30 | KRW 4.360,00 | -3,96 % | KRW 4.540,00 | KRW 4.540,00 | KRW 4.305,00 | 5,60K |
| 2026-06-29 | KRW 4.540,00 | +14,07 % | KRW 4.095,00 | KRW 4.575,00 | KRW 4.035,00 | 23,81K |
| 2026-06-26 | KRW 3.980,00 | -5,35 % | KRW 4.400,00 | KRW 4.400,00 | KRW 3.920,00 | 28,85K |
| 2026-06-25 | KRW 4.205,00 | -4,43 % | KRW 4.400,00 | KRW 4.565,00 | KRW 4.200,00 | 8,46K |
| 2026-06-24 | KRW 4.400,00 | +3,77 % | KRW 4.220,00 | KRW 4.400,00 | KRW 4.170,00 | 10,40K |
| 2026-06-23 | KRW 4.240,00 | -5,78 % | KRW 4.480,00 | KRW 4.490,00 | KRW 4.235,00 | 18,55K |
| 2026-06-22 | KRW 4.500,00 | -2,39 % | KRW 4.575,00 | KRW 4.575,00 | KRW 4.370,00 | 18,60K |
| 2026-06-19 | KRW 4.610,00 | -3,96 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.500,00 | 13,58K |
| 2026-06-18 | KRW 4.800,00 | -4,95 % | KRW 5.010,00 | KRW 5.040,00 | KRW 4.650,00 | 20,02K |
| 2026-06-17 | KRW 5.050,00 | -0,39 % | KRW 5.190,00 | KRW 5.190,00 | KRW 4.900,00 | 8,72K |
| 2026-06-16 | KRW 5.070,00 | -0,20 % | KRW 5.200,00 | KRW 5.200,00 | KRW 4.870,00 | 15,32K |
| 2026-06-15 | KRW 5.080,00 | +3,89 % | KRW 4.890,00 | KRW 5.340,00 | KRW 4.890,00 | 18,22K |
| 2026-06-12 | KRW 4.890,00 | -0,20 % | KRW 4.905,00 | KRW 5.040,00 | KRW 4.855,00 | 11,19K |
| 2026-06-11 | KRW 4.900,00 | +5,83 % | KRW 4.370,00 | KRW 5.090,00 | KRW 4.370,00 | 14,48K |
| 2026-06-10 | KRW 4.630,00 | -0,96 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.555,00 | 75 |
| 2026-06-09 | KRW 4.675,00 | +5,29 % | KRW 4.440,00 | KRW 4.875,00 | KRW 4.440,00 | 16,81K |
| 2026-06-08 | KRW 4.440,00 | -9,02 % | KRW 4.810,00 | KRW 4.810,00 | KRW 4.395,00 | 19,58K |
| 2026-06-05 | KRW 4.880,00 | +1,14 % | KRW 4.890,00 | KRW 5.060,00 | KRW 4.700,00 | 31,93K |
| 2026-06-04 | KRW 4.825,00 | -3,40 % | KRW 4.990,00 | KRW 5.260,00 | KRW 4.800,00 | 14,77K |
| 2026-06-02 | KRW 4.995,00 | -0,89 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.700,00 | 21,61K |
| 2026-06-01 | KRW 5.040,00 | -2,33 % | KRW 5.160,00 | KRW 5.200,00 | KRW 4.895,00 | 39,71K |
| 2026-05-29 | KRW 5.160,00 | -8,35 % | KRW 5.780,00 | KRW 5.780,00 | KRW 5.070,00 | 58,32K |
| 2026-05-28 | KRW 5.630,00 | +0,36 % | KRW 5.610,00 | KRW 5.750,00 | KRW 5.400,00 | 22,33K |
| 2026-05-27 | KRW 5.610,00 | -4,92 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.530,00 | 65,85K |
| 2026-05-26 | KRW 5.900,00 | -3,91 % | KRW 6.140,00 | KRW 6.280,00 | KRW 5.820,00 | 34,74K |
| 2026-05-22 | KRW 6.140,00 | +2,68 % | KRW 5.980,00 | KRW 6.550,00 | KRW 5.980,00 | 57,40K |
| 2026-05-21 | KRW 5.980,00 | -1,32 % | KRW 6.020,00 | KRW 6.220,00 | KRW 5.840,00 | 39,89K |