BIODYNE Co., Ltd. 314930
KRX · Südkorea · Gesundheitstechnologie
KRW 6.830,00-80,00 (-1,16 %)
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 6.830,00 | -1,16 % | KRW 6.900,00 | KRW 7.050,00 | KRW 6.770,00 | 12,71K |
| 2026-10-01 | KRW 6.910,00 | +2,83 % | KRW 6.690,00 | KRW 7.030,00 | KRW 6.600,00 | 41,65K |
| 2026-09-30 | KRW 6.720,00 | +1,97 % | KRW 6.530,00 | KRW 6.760,00 | KRW 6.470,00 | 19,72K |
| 2026-09-29 | KRW 6.590,00 | -0,15 % | KRW 6.520,00 | KRW 6.680,00 | KRW 6.460,00 | 20,34K |
| 2026-09-28 | KRW 6.600,00 | -1,05 % | KRW 6.740,00 | KRW 6.790,00 | KRW 6.580,00 | 20,81K |
| 2026-09-23 | KRW 6.670,00 | -0,60 % | KRW 6.710,00 | KRW 6.780,00 | KRW 6.590,00 | 16,83K |
| 2026-09-22 | KRW 6.710,00 | -1,61 % | KRW 6.740,00 | KRW 6.790,00 | KRW 6.560,00 | 30,59K |
| 2026-09-21 | KRW 6.820,00 | +0,74 % | KRW 6.720,00 | KRW 6.920,00 | KRW 6.600,00 | 20,30K |
| 2026-09-18 | KRW 6.770,00 | -0,29 % | KRW 6.780,00 | KRW 6.810,00 | KRW 6.660,00 | 18,12K |
| 2026-09-17 | KRW 6.790,00 | -2,30 % | KRW 6.860,00 | KRW 6.940,00 | KRW 6.660,00 | 20,07K |
| 2026-09-16 | KRW 6.950,00 | 0,00 % | KRW 6.950,00 | KRW 6.990,00 | KRW 6.700,00 | 18,69K |
| 2026-09-15 | KRW 6.950,00 | +2,81 % | KRW 6.760,00 | KRW 6.970,00 | KRW 6.730,00 | 16,51K |
| 2026-09-14 | KRW 6.760,00 | +1,65 % | KRW 6.650,00 | KRW 6.850,00 | KRW 6.550,00 | 13,95K |
| 2026-09-11 | KRW 6.650,00 | +0,61 % | KRW 6.770,00 | KRW 6.930,00 | KRW 6.600,00 | 18,59K |
| 2026-09-10 | KRW 6.610,00 | -7,42 % | KRW 7.320,00 | KRW 7.320,00 | KRW 6.610,00 | 80,12K |
| 2026-09-09 | KRW 7.140,00 | -0,14 % | KRW 7.300,00 | KRW 7.300,00 | KRW 7.050,00 | 8,24K |
| 2026-09-08 | KRW 7.150,00 | +0,85 % | KRW 7.200,00 | KRW 7.230,00 | KRW 7.050,00 | 9,98K |
| 2026-09-07 | KRW 7.090,00 | +2,16 % | KRW 7.000,00 | KRW 7.120,00 | KRW 6.850,00 | 34,50K |
| 2026-09-04 | KRW 6.940,00 | -1,42 % | KRW 6.920,00 | KRW 7.030,00 | KRW 6.670,00 | 42,83K |
| 2026-09-03 | KRW 7.040,00 | -2,36 % | KRW 7.170,00 | KRW 7.380,00 | KRW 6.880,00 | 62,77K |
| 2026-09-02 | KRW 7.210,00 | -1,64 % | KRW 7.100,00 | KRW 7.560,00 | KRW 7.100,00 | 33,32K |
| 2026-09-01 | KRW 7.330,00 | -0,95 % | KRW 7.400,00 | KRW 7.470,00 | KRW 7.190,00 | 43,76K |
| 2026-08-31 | KRW 7.400,00 | +1,09 % | KRW 7.330,00 | KRW 7.480,00 | KRW 7.160,00 | 21,76K |
| 2026-08-28 | KRW 7.320,00 | -0,14 % | KRW 7.370,00 | KRW 7.440,00 | KRW 7.230,00 | 5,88K |
| 2026-08-27 | KRW 7.330,00 | -1,35 % | KRW 7.450,00 | KRW 7.660,00 | KRW 7.130,00 | 24,53K |
| 2026-08-26 | KRW 7.430,00 | +0,54 % | KRW 7.380,00 | KRW 7.440,00 | KRW 7.280,00 | 9,86K |
| 2026-08-25 | KRW 7.390,00 | -0,67 % | KRW 7.250,00 | KRW 7.490,00 | KRW 7.110,00 | 42,01K |
| 2026-08-24 | KRW 7.440,00 | +1,50 % | KRW 7.330,00 | KRW 7.640,00 | KRW 7.130,00 | 13,87K |
| 2026-08-21 | KRW 7.330,00 | -0,68 % | KRW 7.360,00 | KRW 8.710,00 | KRW 6.990,00 | 55,63K |
| 2026-08-20 | KRW 7.380,00 | -0,94 % | KRW 7.700,00 | KRW 7.700,00 | KRW 7.090,00 | 36,79K |
| 2026-08-19 | KRW 7.450,00 | -3,37 % | KRW 7.650,00 | KRW 7.710,00 | KRW 7.010,00 | 107,82K |
| 2026-08-18 | KRW 7.710,00 | -6,32 % | KRW 8.290,00 | KRW 8.290,00 | KRW 7.560,00 | 45,72K |
| 2026-08-14 | KRW 8.230,00 | -1,79 % | KRW 8.690,00 | KRW 8.690,00 | KRW 8.170,00 | 35,46K |
| 2026-08-13 | KRW 8.380,00 | +2,95 % | KRW 8.520,00 | KRW 8.580,00 | KRW 8.100,00 | 59,35K |
| 2026-08-12 | KRW 8.140,00 | -4,57 % | KRW 8.470,00 | KRW 8.520,00 | KRW 8.100,00 | 35,70K |
| 2026-08-11 | KRW 8.530,00 | +0,35 % | KRW 8.870,00 | KRW 8.870,00 | KRW 8.340,00 | 11,45K |
| 2026-08-10 | KRW 8.500,00 | +2,66 % | KRW 8.400,00 | KRW 8.700,00 | KRW 8.340,00 | 17,14K |
| 2026-08-07 | KRW 8.280,00 | -1,19 % | KRW 8.320,00 | KRW 8.480,00 | KRW 8.150,00 | 7,03K |
| 2026-08-06 | KRW 8.380,00 | -1,53 % | KRW 8.350,00 | KRW 8.540,00 | KRW 8.240,00 | 19,50K |
| 2026-08-05 | KRW 8.510,00 | -0,47 % | KRW 9.000,00 | KRW 9.000,00 | KRW 8.330,00 | 17,58K |
| 2026-08-04 | KRW 8.550,00 | +5,43 % | KRW 8.000,00 | KRW 8.760,00 | KRW 8.000,00 | 26,05K |
| 2026-08-03 | KRW 8.110,00 | -1,70 % | KRW 8.250,00 | KRW 8.630,00 | KRW 8.040,00 | 17,58K |
| 2026-07-31 | KRW 8.250,00 | +9,27 % | KRW 7.710,00 | KRW 8.270,00 | KRW 7.710,00 | 27,29K |
| 2026-07-30 | KRW 7.550,00 | +0,67 % | KRW 7.300,00 | KRW 7.800,00 | KRW 7.230,00 | 32,30K |
| 2026-07-29 | KRW 7.500,00 | -7,41 % | KRW 8.050,00 | KRW 8.190,00 | KRW 6.600,00 | 46,58K |
| 2026-07-28 | KRW 8.100,00 | -5,37 % | KRW 8.500,00 | KRW 8.500,00 | KRW 7.910,00 | 16,25K |
| 2026-07-27 | KRW 8.560,00 | +1,18 % | KRW 8.560,00 | KRW 8.650,00 | KRW 8.330,00 | 12,50K |
| 2026-07-24 | KRW 8.460,00 | +0,24 % | KRW 8.380,00 | KRW 8.770,00 | KRW 8.200,00 | 21,75K |
| 2026-07-23 | KRW 8.440,00 | +1,81 % | KRW 8.210,00 | KRW 8.490,00 | KRW 8.080,00 | 33,14K |
| 2026-07-22 | KRW 8.290,00 | +0,73 % | KRW 8.200,00 | KRW 8.520,00 | KRW 8.170,00 | 26,24K |
| 2026-07-21 | KRW 8.230,00 | -0,48 % | KRW 8.190,00 | KRW 8.230,00 | KRW 7.810,00 | 32,67K |
| 2026-07-20 | KRW 8.270,00 | -1,08 % | KRW 8.340,00 | KRW 8.690,00 | KRW 7.930,00 | 51,41K |
| 2026-07-16 | KRW 8.360,00 | -1,65 % | KRW 8.420,00 | KRW 8.650,00 | KRW 8.270,00 | 28,86K |
| 2026-07-15 | KRW 8.500,00 | +6,25 % | KRW 7.960,00 | KRW 8.570,00 | KRW 7.960,00 | 24,26K |
| 2026-07-14 | KRW 8.000,00 | -1,36 % | KRW 8.110,00 | KRW 8.360,00 | KRW 7.540,00 | 78,54K |
| 2026-07-13 | KRW 8.110,00 | -5,48 % | KRW 8.490,00 | KRW 8.900,00 | KRW 8.110,00 | 40,28K |
| 2026-07-10 | KRW 8.580,00 | 0,00 % | KRW 8.400,00 | KRW 8.820,00 | KRW 8.370,00 | 19,33K |
| 2026-07-09 | KRW 8.580,00 | -1,38 % | KRW 8.650,00 | KRW 9.000,00 | KRW 8.120,00 | 52,53K |
| 2026-07-08 | KRW 8.700,00 | -5,43 % | KRW 9.120,00 | KRW 9.400,00 | KRW 8.600,00 | 102,82K |
| 2026-07-07 | KRW 9.200,00 | 0,00 % | KRW 9.030,00 | KRW 9.540,00 | KRW 8.970,00 | 22,30K |
| 2026-07-06 | KRW 9.200,00 | -2,95 % | KRW 9.340,00 | KRW 9.620,00 | KRW 9.050,00 | 23,67K |
| 2026-07-03 | KRW 9.480,00 | -0,73 % | KRW 9.460,00 | KRW 9.740,00 | KRW 8.900,00 | 52,49K |
| 2026-07-02 | KRW 9.550,00 | -2,85 % | KRW 9.800,00 | KRW 10.430,00 | KRW 9.530,00 | 38,10K |
| 2026-07-01 | KRW 9.830,00 | +9,22 % | KRW 8.950,00 | KRW 10.620,00 | KRW 8.950,00 | 70,75K |
| 2026-06-30 | KRW 9.000,00 | -3,64 % | KRW 9.150,00 | KRW 9.650,00 | KRW 8.960,00 | 48,11K |
| 2026-06-29 | KRW 9.340,00 | +7,36 % | KRW 8.400,00 | KRW 9.340,00 | KRW 8.400,00 | 37,36K |
| 2026-06-26 | KRW 8.700,00 | -4,29 % | KRW 8.710,00 | KRW 9.060,00 | KRW 8.300,00 | 50,39K |
| 2026-06-25 | KRW 9.090,00 | -0,11 % | KRW 9.020,00 | KRW 9.500,00 | KRW 8.930,00 | 31,56K |
| 2026-06-24 | KRW 9.100,00 | 0,00 % | KRW 9.100,00 | KRW 9.360,00 | KRW 8.820,00 | 29,37K |
| 2026-06-23 | KRW 9.100,00 | -3,70 % | KRW 9.860,00 | KRW 10.250,00 | KRW 8.930,00 | 76,90K |
| 2026-06-22 | KRW 9.450,00 | -5,22 % | KRW 9.870,00 | KRW 10.170,00 | KRW 9.350,00 | 76,16K |
| 2026-06-19 | KRW 9.970,00 | -7,77 % | KRW 10.710,00 | KRW 10.740,00 | KRW 9.880,00 | 65,06K |
| 2026-06-18 | KRW 10.810,00 | +3,94 % | KRW 10.600,00 | KRW 11.140,00 | KRW 10.190,00 | 117,73K |
| 2026-06-17 | KRW 10.400,00 | +4,21 % | KRW 10.200,00 | KRW 10.890,00 | KRW 9.950,00 | 82,20K |
| 2026-06-16 | KRW 9.980,00 | +0,50 % | KRW 9.930,00 | KRW 10.150,00 | KRW 9.800,00 | 34,67K |
| 2026-06-15 | KRW 9.930,00 | -2,93 % | KRW 10.350,00 | KRW 10.550,00 | KRW 9.460,00 | 40,49K |
| 2026-06-12 | KRW 10.230,00 | 0,00 % | KRW 10.350,00 | KRW 10.570,00 | KRW 10.170,00 | 34,75K |
| 2026-06-11 | KRW 10.230,00 | +0,79 % | KRW 9.970,00 | KRW 10.250,00 | KRW 9.640,00 | 41,15K |
| 2026-06-10 | KRW 10.150,00 | -6,37 % | KRW 10.660,00 | KRW 11.040,00 | KRW 9.910,00 | 45,57K |
| 2026-06-09 | KRW 10.840,00 | +11,75 % | KRW 9.700,00 | KRW 11.200,00 | KRW 9.410,00 | 164,96K |
| 2026-06-08 | KRW 9.700,00 | -0,61 % | KRW 9.500,00 | KRW 10.220,00 | KRW 9.160,00 | 172,58K |
| 2026-06-05 | KRW 9.760,00 | -2,59 % | KRW 10.030,00 | KRW 10.060,00 | KRW 9.550,00 | 34,70K |
| 2026-06-04 | KRW 10.020,00 | +3,19 % | KRW 9.700,00 | KRW 10.600,00 | KRW 9.690,00 | 61,20K |
| 2026-06-02 | KRW 9.710,00 | 0,00 % | KRW 9.500,00 | KRW 9.830,00 | KRW 8.760,00 | 62,17K |
| 2026-06-01 | KRW 9.710,00 | -2,90 % | KRW 10.000,00 | KRW 10.070,00 | KRW 9.540,00 | 81,83K |
| 2026-05-29 | KRW 10.000,00 | -4,58 % | KRW 10.400,00 | KRW 10.590,00 | KRW 9.940,00 | 85,54K |
| 2026-05-28 | KRW 10.480,00 | +1,55 % | KRW 10.430,00 | KRW 10.800,00 | KRW 10.120,00 | 80,99K |
| 2026-05-27 | KRW 10.320,00 | -2,64 % | KRW 10.460,00 | KRW 11.170,00 | KRW 10.150,00 | 52,84K |
| 2026-05-26 | KRW 10.600,00 | +0,28 % | KRW 10.880,00 | KRW 10.880,00 | KRW 10.500,00 | 36,41K |
| 2026-05-22 | KRW 10.570,00 | +8,63 % | KRW 9.740,00 | KRW 10.600,00 | KRW 9.740,00 | 62,94K |