Prestige Biologics Co., Ltd. 334970
KRX · Südkorea · Gesundheitstechnologie
KRW 1.434,00+7,00 (+0,49 %)
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 1.434,00 | +0,49 % | KRW 1.412,00 | KRW 1.466,00 | KRW 1.412,00 | 83,64K |
| 2026-10-01 | KRW 1.427,00 | +5,39 % | KRW 1.398,00 | KRW 1.430,00 | KRW 1.321,00 | 94,77K |
| 2026-09-30 | KRW 1.354,00 | -2,03 % | KRW 1.382,00 | KRW 1.382,00 | KRW 1.244,00 | 124,67K |
| 2026-09-29 | KRW 1.382,00 | +1,25 % | KRW 1.378,00 | KRW 1.384,00 |
| KRW 1.305,00 |
| 99,58K |
| 2026-09-28 | KRW 1.365,00 | +0,07 % | KRW 1.363,00 | KRW 1.369,00 | KRW 1.302,00 | 161,29K |
| 2026-09-23 | KRW 1.364,00 | -0,80 % | KRW 1.390,00 | KRW 1.390,00 | KRW 1.300,00 | 121,22K |
| 2026-09-22 | KRW 1.375,00 | +3,85 % | KRW 1.340,00 | KRW 1.408,00 | KRW 1.302,00 | 296,47K |
| 2026-09-21 | KRW 1.324,00 | +0,23 % | KRW 1.344,00 | KRW 1.344,00 | KRW 1.243,00 | 295,66K |
| 2026-09-18 | KRW 1.321,00 | +0,30 % | KRW 1.343,00 | KRW 1.354,00 | KRW 1.256,00 | 159,57K |
| 2026-09-17 | KRW 1.317,00 | -2,44 % | KRW 1.348,00 | KRW 1.364,00 | KRW 1.230,00 | 268,79K |
| 2026-09-16 | KRW 1.350,00 | -11,65 % | KRW 1.546,00 | KRW 1.546,00 | KRW 1.320,00 | 669,16K |
| 2026-09-15 | KRW 1.528,00 | -6,94 % | KRW 1.650,00 | KRW 1.662,00 | KRW 1.454,00 | 396,62K |
| 2026-09-14 | KRW 1.642,00 | -1,20 % | KRW 1.644,00 | KRW 1.644,00 | KRW 1.616,00 | 60,11K |
| 2026-09-11 | KRW 1.662,00 | -0,30 % | KRW 1.686,00 | KRW 1.686,00 | KRW 1.644,00 | 63,54K |
| 2026-09-10 | KRW 1.667,00 | -1,19 % | KRW 1.718,00 | KRW 1.718,00 | KRW 1.638,00 | 82,04K |
| 2026-09-09 | KRW 1.687,00 | -0,76 % | KRW 1.700,00 | KRW 1.729,00 | KRW 1.664,00 | 122,26K |
| 2026-09-08 | KRW 1.700,00 | -1,28 % | KRW 1.738,00 | KRW 1.738,00 | KRW 1.684,00 | 74,32K |
| 2026-09-07 | KRW 1.722,00 | +0,06 % | KRW 1.740,00 | KRW 1.740,00 | KRW 1.686,00 | 80,36K |
| 2026-09-04 | KRW 1.721,00 | -1,83 % | KRW 1.753,00 | KRW 1.753,00 | KRW 1.679,00 | 293,63K |
| 2026-09-03 | KRW 1.753,00 | +0,23 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.725,00 | 135,09K |
| 2026-09-02 | KRW 1.749,00 | -2,13 % | KRW 1.787,00 | KRW 1.810,00 | KRW 1.701,00 | 384,65K |
| 2026-09-01 | KRW 1.787,00 | -0,22 % | KRW 1.791,00 | KRW 1.797,00 | KRW 1.731,00 | 190,05K |
| 2026-08-31 | KRW 1.791,00 | +0,06 % | KRW 1.798,00 | KRW 1.799,00 | KRW 1.730,00 | 117,75K |
| 2026-08-28 | KRW 1.790,00 | +0,06 % | KRW 1.702,00 | KRW 1.797,00 | KRW 1.702,00 | 230,10K |
| 2026-08-27 | KRW 1.789,00 | +1,53 % | KRW 1.775,00 | KRW 1.800,00 | KRW 1.731,00 | 153,85K |
| 2026-08-26 | KRW 1.762,00 | -0,17 % | KRW 1.787,00 | KRW 1.787,00 | KRW 1.721,00 | 144,35K |
| 2026-08-25 | KRW 1.765,00 | +0,68 % | KRW 1.789,00 | KRW 1.789,00 | KRW 1.687,00 | 220,69K |
| 2026-08-24 | KRW 1.753,00 | +1,33 % | KRW 1.760,00 | KRW 1.790,00 | KRW 1.671,00 | 458,45K |
| 2026-08-21 | KRW 1.730,00 | -2,70 % | KRW 1.778,00 | KRW 1.835,00 | KRW 1.701,00 | 330,10K |
| 2026-08-20 | KRW 1.778,00 | -0,11 % | KRW 1.895,00 | KRW 1.895,00 | KRW 1.721,00 | 291,07K |
| 2026-08-19 | KRW 1.780,00 | -4,09 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.742,00 | 259,39K |
| 2026-08-18 | KRW 1.856,00 | -6,92 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.850,00 | 255,91K |
| 2026-08-14 | KRW 1.994,00 | +2,26 % | KRW 1.950,00 | KRW 1.995,00 | KRW 1.910,00 | 176,20K |
| 2026-08-13 | KRW 1.950,00 | +0,67 % | KRW 1.958,00 | KRW 1.958,00 | KRW 1.896,00 | 198,05K |
| 2026-08-12 | KRW 1.937,00 | -2,76 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.898,00 | 236,02K |
| 2026-08-11 | KRW 1.992,00 | +0,40 % | KRW 1.982,00 | KRW 1.995,00 | KRW 1.938,00 | 198,66K |
| 2026-08-10 | KRW 1.984,00 | -0,10 % | KRW 1.940,00 | KRW 1.984,00 | KRW 1.901,00 | 179,40K |
| 2026-08-07 | KRW 1.986,00 | +2,42 % | KRW 1.939,00 | KRW 1.988,00 | KRW 1.868,00 | 156,09K |
| 2026-08-06 | KRW 1.939,00 | +4,47 % | KRW 1.866,00 | KRW 1.996,00 | KRW 1.834,00 | 278,68K |
| 2026-08-05 | KRW 1.856,00 | +1,48 % | KRW 1.829,00 | KRW 1.872,00 | KRW 1.812,00 | 210,09K |
| 2026-08-04 | KRW 1.829,00 | -4,14 % | KRW 1.930,00 | KRW 1.930,00 | KRW 1.812,00 | 516,59K |
| 2026-08-03 | KRW 1.908,00 | -1,09 % | KRW 1.939,00 | KRW 1.959,00 | KRW 1.832,00 | 448,68K |
| 2026-07-31 | KRW 1.929,00 | +7,77 % | KRW 1.834,00 | KRW 1.936,00 | KRW 1.745,00 | 668,97K |
| 2026-07-30 | KRW 1.790,00 | +0,22 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.701,00 | 323,46K |
| 2026-07-29 | KRW 1.786,00 | -0,67 % | KRW 1.798,00 | KRW 1.799,00 | KRW 1.667,00 | 388,70K |
| 2026-07-28 | KRW 1.798,00 | -0,33 % | KRW 1.810,00 | KRW 1.810,00 | KRW 1.715,00 | 163,26K |
| 2026-07-27 | KRW 1.804,00 | +1,41 % | KRW 1.779,00 | KRW 1.810,00 | KRW 1.737,00 | 90,63K |
| 2026-07-24 | KRW 1.779,00 | +0,06 % | KRW 1.762,00 | KRW 1.839,00 | KRW 1.743,00 | 83,79K |
| 2026-07-23 | KRW 1.778,00 | -0,11 % | KRW 1.764,00 | KRW 1.847,00 | KRW 1.724,00 | 188,09K |
| 2026-07-22 | KRW 1.780,00 | -0,22 % | KRW 1.856,00 | KRW 1.856,00 | KRW 1.710,00 | 166,78K |
| 2026-07-21 | KRW 1.784,00 | 0,00 % | KRW 1.868,00 | KRW 1.868,00 | KRW 1.715,00 | 88,04K |
| 2026-07-20 | KRW 1.784,00 | -3,31 % | KRW 1.874,00 | KRW 1.874,00 | KRW 1.687,00 | 53,20K |
| 2026-07-16 | KRW 1.845,00 | +2,79 % | KRW 1.810,00 | KRW 1.850,00 | KRW 1.728,00 | 188,66K |
| 2026-07-15 | KRW 1.795,00 | +1,82 % | KRW 1.810,00 | KRW 1.815,00 | KRW 1.754,00 | 136,95K |
| 2026-07-14 | KRW 1.763,00 | -0,96 % | KRW 1.720,00 | KRW 1.820,00 | KRW 1.691,00 | 326,59K |
| 2026-07-13 | KRW 1.780,00 | -2,31 % | KRW 1.822,00 | KRW 1.853,00 | KRW 1.710,00 | 225,61K |
| 2026-07-10 | KRW 1.822,00 | -0,44 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.700,00 | 295,14K |
| 2026-07-09 | KRW 1.830,00 | -2,66 % | KRW 1.910,00 | KRW 1.910,00 | KRW 1.787,00 | 267,08K |
| 2026-07-08 | KRW 1.880,00 | -0,63 % | KRW 1.905,00 | KRW 1.905,00 | KRW 1.820,00 | 56,63K |
| 2026-07-07 | KRW 1.892,00 | -1,25 % | KRW 1.929,00 | KRW 1.949,00 | KRW 1.840,00 | 79,13K |
| 2026-07-06 | KRW 1.916,00 | -3,72 % | KRW 1.901,00 | KRW 1.996,00 | KRW 1.858,00 | 99,36K |
| 2026-07-03 | KRW 1.990,00 | -4,33 % | KRW 2.165,00 | KRW 2.165,00 | KRW 1.850,00 | 143,14K |
| 2026-07-02 | KRW 2.080,00 | -7,96 % | KRW 2.275,00 | KRW 2.355,00 | KRW 2.055,00 | 143,69K |
| 2026-07-01 | KRW 2.260,00 | +1,80 % | KRW 2.225,00 | KRW 2.335,00 | KRW 2.155,00 | 223,12K |
| 2026-06-30 | KRW 2.220,00 | +5,71 % | KRW 2.100,00 | KRW 2.250,00 | KRW 2.030,00 | 205,03K |
| 2026-06-29 | KRW 2.100,00 | +7,97 % | KRW 1.945,00 | KRW 2.120,00 | KRW 1.945,00 | 197,89K |
| 2026-06-26 | KRW 1.945,00 | -2,41 % | KRW 1.978,00 | KRW 2.035,00 | KRW 1.864,00 | 276,43K |
| 2026-06-25 | KRW 1.993,00 | +6,12 % | KRW 1.898,00 | KRW 2.185,00 | KRW 1.849,00 | 308,23K |
| 2026-06-24 | KRW 1.878,00 | +0,75 % | KRW 1.849,00 | KRW 1.900,00 | KRW 1.753,00 | 87,62K |
| 2026-06-23 | KRW 1.864,00 | -0,21 % | KRW 1.868,00 | KRW 1.886,00 | KRW 1.730,00 | 113,36K |
| 2026-06-22 | KRW 1.868,00 | +3,78 % | KRW 1.716,00 | KRW 1.886,00 | KRW 1.709,00 | 184,13K |
| 2026-06-19 | KRW 1.800,00 | -2,44 % | KRW 1.845,00 | KRW 1.845,00 | KRW 1.712,00 | 153,88K |
| 2026-06-18 | KRW 1.845,00 | -4,26 % | KRW 1.926,00 | KRW 1.946,00 | KRW 1.805,00 | 224,84K |
| 2026-06-17 | KRW 1.927,00 | +1,00 % | KRW 1.908,00 | KRW 1.927,00 | KRW 1.806,00 | 111,58K |
| 2026-06-16 | KRW 1.908,00 | -0,88 % | KRW 1.938,00 | KRW 1.938,00 | KRW 1.840,00 | 99,49K |
| 2026-06-15 | KRW 1.925,00 | +0,94 % | KRW 1.926,00 | KRW 1.940,00 | KRW 1.883,00 | 162,43K |
| 2026-06-12 | KRW 1.907,00 | +0,95 % | KRW 1.850,00 | KRW 1.928,00 | KRW 1.850,00 | 185,90K |
| 2026-06-11 | KRW 1.889,00 | +3,00 % | KRW 1.846,00 | KRW 1.891,00 | KRW 1.779,00 | 205,77K |
| 2026-06-10 | KRW 1.834,00 | +2,06 % | KRW 1.796,00 | KRW 1.846,00 | KRW 1.712,00 | 40 |
| 2026-06-09 | KRW 1.797,00 | +3,99 % | KRW 1.728,00 | KRW 1.799,00 | KRW 1.676,00 | 64,45K |
| 2026-06-08 | KRW 1.728,00 | -5,47 % | KRW 1.820,00 | KRW 1.820,00 | KRW 1.650,00 | 112,66K |
| 2026-06-05 | KRW 1.828,00 | -0,60 % | KRW 1.705,00 | KRW 1.840,00 | KRW 1.705,00 | 90,42K |
| 2026-06-04 | KRW 1.839,00 | -0,59 % | KRW 1.850,00 | KRW 1.880,00 | KRW 1.771,00 | 59,16K |
| 2026-06-02 | KRW 1.850,00 | +4,40 % | KRW 1.800,00 | KRW 1.861,00 | KRW 1.680,00 | 123,60K |
| 2026-06-01 | KRW 1.772,00 | -2,96 % | KRW 1.826,00 | KRW 1.880,00 | KRW 1.701,00 | 160,64K |
| 2026-05-29 | KRW 1.826,00 | -2,87 % | KRW 1.939,00 | KRW 1.939,00 | KRW 1.796,00 | 99,08K |
| 2026-05-28 | KRW 1.880,00 | -5,10 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.798,00 | 114,64K |
| 2026-05-27 | KRW 1.981,00 | -1,20 % | KRW 2.005,00 | KRW 2.010,00 | KRW 1.900,00 | 107,18K |
| 2026-05-26 | KRW 2.005,00 | -1,72 % | KRW 2.055,00 | KRW 2.140,00 | KRW 1.966,00 | 178,27K |
| 2026-05-22 | KRW 2.040,00 | +8,17 % | KRW 1.886,00 | KRW 2.060,00 | KRW 1.886,00 | 160,26K |