Vaxcell-Bio Therapeutics 323990
KRX · Südkorea · Gesundheitstechnologie
KRW 4.285,00-25,00 (-0,58 %)
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 4.285,00 | -0,58 % | KRW 4.310,00 | KRW 4.385,00 | KRW 4.255,00 | 48,47K |
| 2026-10-01 | KRW 4.310,00 | +2,13 % | KRW 4.250,00 | KRW 4.350,00 | KRW 4.155,00 | 87,27K |
| 2026-09-30 | KRW 4.220,00 | -0,94 % | KRW 4.245,00 | KRW 4.385,00 | KRW 4.200,00 | 55,04K |
| 2026-09-29 | KRW 4.260,00 | -3,07 % | KRW 4.395,00 | KRW 4.395,00 | KRW 4.225,00 | 63,11K |
| 2026-09-28 | KRW 4.395,00 | +4,39 % | KRW 4.400,00 | KRW 4.630,00 | KRW 4.290,00 | 165,73K |
| 2026-09-23 | KRW 4.210,00 | +0,48 % | KRW 4.245,00 | KRW 4.245,00 | KRW 4.150,00 | 60,63K |
| 2026-09-22 | KRW 4.190,00 | -4,01 % | KRW 4.360,00 | KRW 4.380,00 | KRW 4.110,00 | 170,01K |
| 2026-09-21 | KRW 4.365,00 | +1,28 % | KRW 4.310,00 | KRW 4.475,00 | KRW 4.235,00 | 115,29K |
| 2026-09-18 | KRW 4.310,00 | -0,46 % | KRW 4.400,00 | KRW 4.425,00 | KRW 4.210,00 | 161,24K |
| 2026-09-17 | KRW 4.330,00 | -0,80 % | KRW 4.365,00 | KRW 4.400,00 | KRW 4.290,00 | 44,44K |
| 2026-09-16 | KRW 4.365,00 | +0,92 % | KRW 4.430,00 | KRW 4.430,00 | KRW 4.300,00 | 37,93K |
| 2026-09-15 | KRW 4.325,00 | -2,81 % | KRW 4.455,00 | KRW 4.500,00 | KRW 4.325,00 | 59,58K |
| 2026-09-14 | KRW 4.450,00 | -0,56 % | KRW 4.475,00 | KRW 4.495,00 | KRW 4.310,00 | 55,83K |
| 2026-09-11 | KRW 4.475,00 | -1,10 % | KRW 4.525,00 | KRW 4.560,00 | KRW 4.450,00 | 64,22K |
| 2026-09-10 | KRW 4.525,00 | -3,42 % | KRW 4.685,00 | KRW 4.690,00 | KRW 4.500,00 | 129,87K |
| 2026-09-09 | KRW 4.685,00 | +4,93 % | KRW 4.560,00 | KRW 5.500,00 | KRW 4.325,00 | 1,00M |
| 2026-09-08 | KRW 4.465,00 | +1,48 % | KRW 4.450,00 | KRW 4.545,00 | KRW 4.325,00 | 131,81K |
| 2026-09-07 | KRW 4.400,00 | -3,93 % | KRW 4.280,00 | KRW 4.565,00 | KRW 4.270,00 | 184,65K |
| 2026-09-04 | KRW 4.580,00 | +2,00 % | KRW 4.490,00 | KRW 4.710,00 | KRW 4.400,00 | 155,63K |
| 2026-09-03 | KRW 4.490,00 | -10,56 % | KRW 5.030,00 | KRW 5.040,00 | KRW 4.445,00 | 282,04K |
| 2026-09-02 | KRW 5.020,00 | -0,99 % | KRW 4.765,00 | KRW 6.240,00 | KRW 4.642,00 | 1,32M |
| 2026-09-01 | KRW 5.070,00 | +26,59 % | KRW 3.925,00 | KRW 5.190,00 | KRW 3.910,00 | 539,29K |
| 2026-08-31 | KRW 4.005,00 | +0,13 % | KRW 3.990,00 | KRW 4.050,00 | KRW 3.850,00 | 53,44K |
| 2026-08-28 | KRW 4.000,00 | +2,30 % | KRW 3.880,00 | KRW 4.060,00 | KRW 3.860,00 | 74,24K |
| 2026-08-27 | KRW 3.910,00 | -1,88 % | KRW 3.900,00 | KRW 4.000,00 | KRW 3.890,00 | 67,75K |
| 2026-08-26 | KRW 3.985,00 | +1,40 % | KRW 3.900,00 | KRW 3.995,00 | KRW 3.880,00 | 76,06K |
| 2026-08-25 | KRW 3.930,00 | -1,50 % | KRW 3.980,00 | KRW 4.100,00 | KRW 3.780,00 | 86,27K |
| 2026-08-24 | KRW 3.990,00 | -0,50 % | KRW 4.070,00 | KRW 4.100,00 | KRW 3.920,00 | 57,10K |
| 2026-08-21 | KRW 4.010,00 | -4,64 % | KRW 4.205,00 | KRW 4.205,00 | KRW 3.915,00 | 96,47K |
| 2026-08-20 | KRW 4.205,00 | +4,47 % | KRW 4.200,00 | KRW 4.365,00 | KRW 4.085,00 | 104,90K |
| 2026-08-19 | KRW 4.025,00 | -1,83 % | KRW 4.095,00 | KRW 4.155,00 | KRW 3.965,00 | 75,86K |
| 2026-08-18 | KRW 4.100,00 | -3,98 % | KRW 4.395,00 | KRW 4.395,00 | KRW 4.080,00 | 53,65K |
| 2026-08-14 | KRW 4.270,00 | -1,84 % | KRW 4.400,00 | KRW 4.490,00 | KRW 4.220,00 | 52,09K |
| 2026-08-13 | KRW 4.350,00 | -1,47 % | KRW 4.415,00 | KRW 4.495,00 | KRW 4.310,00 | 56,39K |
| 2026-08-12 | KRW 4.415,00 | -1,67 % | KRW 4.495,00 | KRW 4.570,00 | KRW 4.330,00 | 72,75K |
| 2026-08-11 | KRW 4.490,00 | +1,24 % | KRW 4.435,00 | KRW 4.590,00 | KRW 4.305,00 | 120,73K |
| 2026-08-10 | KRW 4.435,00 | +6,35 % | KRW 4.210,00 | KRW 4.435,00 | KRW 4.210,00 | 127,77K |
| 2026-08-07 | KRW 4.170,00 | -0,95 % | KRW 4.295,00 | KRW 4.440,00 | KRW 4.085,00 | 85,18K |
| 2026-08-06 | KRW 4.210,00 | -1,06 % | KRW 4.255,00 | KRW 4.330,00 | KRW 4.150,00 | 86,17K |
| 2026-08-05 | KRW 4.255,00 | +0,12 % | KRW 4.250,00 | KRW 4.330,00 | KRW 4.200,00 | 63,06K |
| 2026-08-04 | KRW 4.250,00 | +5,85 % | KRW 3.975,00 | KRW 4.275,00 | KRW 3.975,00 | 146,92K |
| 2026-08-03 | KRW 4.015,00 | +1,52 % | KRW 3.955,00 | KRW 4.190,00 | KRW 3.900,00 | 76,14K |
| 2026-07-31 | KRW 3.955,00 | +9,41 % | KRW 3.830,00 | KRW 3.990,00 | KRW 3.695,00 | 112,55K |
| 2026-07-30 | KRW 3.615,00 | +0,84 % | KRW 3.350,00 | KRW 3.730,00 | KRW 3.350,00 | 62,99K |
| 2026-07-29 | KRW 3.585,00 | -6,76 % | KRW 3.845,00 | KRW 3.935,00 | KRW 3.475,00 | 127,65K |
| 2026-07-28 | KRW 3.845,00 | -2,90 % | KRW 3.915,00 | KRW 4.005,00 | KRW 3.770,00 | 126,04K |
| 2026-07-27 | KRW 3.960,00 | -1,00 % | KRW 4.010,00 | KRW 4.125,00 | KRW 3.950,00 | 50,36K |
| 2026-07-24 | KRW 4.000,00 | -2,32 % | KRW 4.000,00 | KRW 4.160,00 | KRW 3.950,00 | 64,76K |
| 2026-07-23 | KRW 4.095,00 | +6,09 % | KRW 3.860,00 | KRW 4.095,00 | KRW 3.860,00 | 73,75K |
| 2026-07-22 | KRW 3.860,00 | -3,50 % | KRW 3.970,00 | KRW 4.095,00 | KRW 3.860,00 | 77,02K |
| 2026-07-21 | KRW 4.000,00 | +0,88 % | KRW 3.935,00 | KRW 4.000,00 | KRW 3.855,00 | 76,81K |
| 2026-07-20 | KRW 3.965,00 | -4,34 % | KRW 4.050,00 | KRW 4.100,00 | KRW 3.900,00 | 87,48K |
| 2026-07-16 | KRW 4.145,00 | +0,48 % | KRW 4.190,00 | KRW 4.300,00 | KRW 4.010,00 | 85,98K |
| 2026-07-15 | KRW 4.125,00 | +3,90 % | KRW 4.000,00 | KRW 4.265,00 | KRW 4.000,00 | 77,06K |
| 2026-07-14 | KRW 3.970,00 | +0,51 % | KRW 3.950,00 | KRW 4.000,00 | KRW 3.815,00 | 142,52K |
| 2026-07-13 | KRW 3.950,00 | -6,84 % | KRW 4.210,00 | KRW 4.320,00 | KRW 3.945,00 | 149,15K |
| 2026-07-10 | KRW 4.240,00 | +1,80 % | KRW 4.165,00 | KRW 4.365,00 | KRW 4.165,00 | 93,37K |
| 2026-07-09 | KRW 4.165,00 | -0,12 % | KRW 4.050,00 | KRW 4.400,00 | KRW 4.050,00 | 91,79K |
| 2026-07-08 | KRW 4.170,00 | -3,81 % | KRW 4.215,00 | KRW 4.500,00 | KRW 4.000,00 | 122,86K |
| 2026-07-07 | KRW 4.335,00 | -1,92 % | KRW 4.360,00 | KRW 4.850,00 | KRW 4.230,00 | 220,71K |
| 2026-07-06 | KRW 4.420,00 | -2,64 % | KRW 4.540,00 | KRW 4.750,00 | KRW 4.330,00 | 130,19K |
| 2026-07-03 | KRW 4.540,00 | -1,09 % | KRW 4.605,00 | KRW 4.795,00 | KRW 4.315,00 | 149,13K |
| 2026-07-02 | KRW 4.590,00 | -5,94 % | KRW 4.770,00 | KRW 4.995,00 | KRW 4.545,00 | 299,12K |
| 2026-07-01 | KRW 4.880,00 | -4,50 % | KRW 5.110,00 | KRW 5.480,00 | KRW 4.840,00 | 585,87K |
| 2026-06-30 | KRW 5.110,00 | -0,58 % | KRW 5.620,00 | KRW 6.430,00 | KRW 4.960,00 | 2,29M |
| 2026-06-29 | KRW 5.140,00 | +29,80 % | KRW 3.915,00 | KRW 5.140,00 | KRW 3.850,00 | 557,69K |
| 2026-06-26 | KRW 3.960,00 | -4,69 % | KRW 4.155,00 | KRW 4.285,00 | KRW 3.870,00 | 123,23K |
| 2026-06-25 | KRW 4.155,00 | -5,46 % | KRW 4.395,00 | KRW 4.435,00 | KRW 4.150,00 | 100,28K |
| 2026-06-24 | KRW 4.395,00 | +3,05 % | KRW 4.255,00 | KRW 4.595,00 | KRW 4.230,00 | 150,83K |
| 2026-06-23 | KRW 4.265,00 | -7,08 % | KRW 4.475,00 | KRW 4.660,00 | KRW 4.250,00 | 158,64K |
| 2026-06-22 | KRW 4.590,00 | +0,11 % | KRW 4.585,00 | KRW 4.725,00 | KRW 4.445,00 | 94,77K |
| 2026-06-19 | KRW 4.585,00 | -6,52 % | KRW 4.905,00 | KRW 4.995,00 | KRW 4.520,00 | 135,64K |
| 2026-06-18 | KRW 4.905,00 | -4,01 % | KRW 5.150,00 | KRW 5.180,00 | KRW 4.885,00 | 82,35K |
| 2026-06-17 | KRW 5.110,00 | +1,19 % | KRW 5.050,00 | KRW 5.220,00 | KRW 4.950,00 | 80,51K |
| 2026-06-16 | KRW 5.050,00 | -0,79 % | KRW 5.080,00 | KRW 5.170,00 | KRW 4.945,00 | 74,48K |
| 2026-06-15 | KRW 5.090,00 | +0,79 % | KRW 5.050,00 | KRW 5.250,00 | KRW 4.875,00 | 66,20K |
| 2026-06-12 | KRW 5.050,00 | -0,79 % | KRW 5.250,00 | KRW 5.280,00 | KRW 5.000,00 | 92,15K |
| 2026-06-11 | KRW 5.090,00 | +5,49 % | KRW 4.825,00 | KRW 5.110,00 | KRW 4.660,00 | 106,66K |
| 2026-06-10 | KRW 4.825,00 | -2,33 % | KRW 5.100,00 | KRW 5.190,00 | KRW 4.700,00 | 76,38K |
| 2026-06-09 | KRW 4.940,00 | +3,13 % | KRW 4.770,00 | KRW 5.170,00 | KRW 4.770,00 | 111,15K |
| 2026-06-08 | KRW 4.790,00 | -6,45 % | KRW 4.800,00 | KRW 4.995,00 | KRW 4.755,00 | 141,11K |
| 2026-06-05 | KRW 5.120,00 | -4,83 % | KRW 5.380,00 | KRW 5.500,00 | KRW 5.120,00 | 122,93K |
| 2026-06-04 | KRW 5.380,00 | +0,56 % | KRW 5.350,00 | KRW 5.680,00 | KRW 5.180,00 | 213,25K |
| 2026-06-02 | KRW 5.350,00 | -1,47 % | KRW 5.430,00 | KRW 5.500,00 | KRW 5.190,00 | 109,62K |
| 2026-06-01 | KRW 5.430,00 | -5,40 % | KRW 5.740,00 | KRW 5.800,00 | KRW 5.320,00 | 210,37K |
| 2026-05-29 | KRW 5.740,00 | -2,71 % | KRW 5.900,00 | KRW 5.950,00 | KRW 5.630,00 | 101,06K |
| 2026-05-28 | KRW 5.900,00 | -0,67 % | KRW 5.900,00 | KRW 5.920,00 | KRW 5.670,00 | 139,96K |
| 2026-05-27 | KRW 5.940,00 | -3,73 % | KRW 6.160,00 | KRW 6.160,00 | KRW 5.890,00 | 152,34K |
| 2026-05-26 | KRW 6.170,00 | -4,19 % | KRW 6.450,00 | KRW 6.500,00 | KRW 6.130,00 | 159,25K |
| 2026-05-22 | KRW 6.440,00 | +6,80 % | KRW 6.010,00 | KRW 6.470,00 | KRW 5.920,00 | 158,52K |