Precision Biosensor, Inc. 335810
KRX · Südkorea · Gesundheitstechnologie
KRW 1.486,00-7,00 (-0,47 %)
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 1.486,00 | -0,47 % | KRW 1.549,00 | KRW 1.549,00 | KRW 1.470,00 | 10,63K |
| 2026-10-01 | KRW 1.493,00 | +0,20 % | KRW 1.481,00 | KRW 1.544,00 | KRW 1.480,00 | 4,24K |
| 2026-09-30 | KRW 1.490,00 | -0,47 % | KRW 1.485,00 | KRW 1.557,00 | KRW 1.453,00 | 11,53K |
| 2026-09-29 | KRW 1.497,00 | -1,51 % | KRW 1.520,00 | KRW 1.566,00 | KRW 1.462,00 | 13,02K |
| 2026-09-28 | KRW 1.520,00 | +1,33 % | KRW 1.549,00 | KRW 1.549,00 | KRW 1.484,00 | 4,75K |
| 2026-09-23 | KRW 1.500,00 | +0,60 % | KRW 1.503,00 | KRW 1.584,00 | KRW 1.469,00 | 3,83K |
| 2026-09-22 | KRW 1.491,00 | -2,55 % | KRW 1.527,00 | KRW 1.531,00 | KRW 1.447,00 | 14,07K |
| 2026-09-21 | KRW 1.530,00 | +3,59 % | KRW 1.595,00 | KRW 1.798,00 | KRW 1.430,00 | 234,08K |
| 2026-09-18 | KRW 1.477,00 | -1,47 % | KRW 1.654,00 | KRW 1.655,00 | KRW 1.471,00 | 30,52K |
| 2026-09-17 | KRW 1.499,00 | 0,00 % | KRW 1.481,00 | KRW 1.499,00 | KRW 1.460,00 | 2,58K |
| 2026-09-16 | KRW 1.499,00 | -0,60 % | KRW 1.508,00 | KRW 1.508,00 | KRW 1.479,00 | 1,64K |
| 2026-09-15 | KRW 1.508,00 | -1,11 % | KRW 1.520,00 | KRW 1.520,00 | KRW 1.470,00 | 1,20K |
| 2026-09-14 | KRW 1.525,00 | +2,35 % | KRW 1.490,00 | KRW 1.525,00 | KRW 1.470,00 | 4,51K |
| 2026-09-11 | KRW 1.490,00 | -0,27 % | KRW 1.493,00 | KRW 1.494,00 | KRW 1.485,00 | 1,15K |
| 2026-09-10 | KRW 1.494,00 | -1,58 % | KRW 1.518,00 | KRW 1.518,00 | KRW 1.493,00 | 1,25K |
| 2026-09-09 | KRW 1.518,00 | -1,62 % | KRW 1.543,00 | KRW 1.543,00 | KRW 1.500,00 | 4,31K |
| 2026-09-08 | KRW 1.543,00 | -0,90 % | KRW 1.556,00 | KRW 1.609,00 | KRW 1.521,00 | 9,16K |
| 2026-09-07 | KRW 1.557,00 | 0,00 % | KRW 1.543,00 | KRW 1.557,00 | KRW 1.529,00 | 4,19K |
| 2026-09-04 | KRW 1.557,00 | +1,30 % | KRW 1.537,00 | KRW 1.570,00 | KRW 1.507,00 | 2,73K |
| 2026-09-03 | KRW 1.537,00 | -0,19 % | KRW 1.540,00 | KRW 1.600,00 | KRW 1.534,00 | 9,34K |
| 2026-09-02 | KRW 1.540,00 | -2,28 % | KRW 1.576,00 | KRW 1.576,00 | KRW 1.540,00 | 8,04K |
| 2026-09-01 | KRW 1.576,00 | -0,06 % | KRW 1.577,00 | KRW 1.628,00 | KRW 1.543,00 | 9,99K |
| 2026-08-31 | KRW 1.577,00 | +2,40 % | KRW 1.540,00 | KRW 1.588,00 | KRW 1.532,00 | 9,70K |
| 2026-08-28 | KRW 1.540,00 | -0,90 % | KRW 1.549,00 | KRW 1.584,00 | KRW 1.515,00 | 12,79K |
| 2026-08-27 | KRW 1.554,00 | +6,08 % | KRW 1.465,00 | KRW 1.567,00 | KRW 1.452,00 | 17,17K |
| 2026-08-26 | KRW 1.465,00 | +0,07 % | KRW 1.464,00 | KRW 1.465,00 | KRW 1.412,00 | 6,40K |
| 2026-08-25 | KRW 1.464,00 | -0,07 % | KRW 1.465,00 | KRW 1.465,00 | KRW 1.407,00 | 6,99K |
| 2026-08-24 | KRW 1.465,00 | +1,74 % | KRW 1.440,00 | KRW 1.481,00 | KRW 1.429,00 | 16,72K |
| 2026-08-21 | KRW 1.440,00 | -2,04 % | KRW 1.470,00 | KRW 1.470,00 | KRW 1.430,00 | 10,69K |
| 2026-08-20 | KRW 1.470,00 | +2,08 % | KRW 1.439,00 | KRW 1.478,00 | KRW 1.429,00 | 3,15K |
| 2026-08-19 | KRW 1.440,00 | -2,57 % | KRW 1.463,00 | KRW 1.463,00 | KRW 1.415,00 | 2,10K |
| 2026-08-18 | KRW 1.478,00 | -0,14 % | KRW 1.470,00 | KRW 1.484,00 | KRW 1.455,00 | 14,35K |
| 2026-08-14 | KRW 1.480,00 | +1,30 % | KRW 1.452,00 | KRW 1.490,00 | KRW 1.452,00 | 2,83K |
| 2026-08-13 | KRW 1.461,00 | -0,95 % | KRW 1.475,00 | KRW 1.475,00 | KRW 1.442,00 | 3,95K |
| 2026-08-12 | KRW 1.475,00 | -0,54 % | KRW 1.483,00 | KRW 1.483,00 | KRW 1.462,00 | 10,14K |
| 2026-08-11 | KRW 1.483,00 | +4,95 % | KRW 1.589,00 | KRW 1.589,00 | KRW 1.395,00 | 15,37K |
| 2026-08-10 | KRW 1.413,00 | +2,91 % | KRW 1.373,00 | KRW 1.478,00 | KRW 1.373,00 | 14,28K |
| 2026-08-07 | KRW 1.373,00 | +2,62 % | KRW 1.345,00 | KRW 1.398,00 | KRW 1.300,00 | 10,36K |
| 2026-08-06 | KRW 1.338,00 | +0,07 % | KRW 1.339,00 | KRW 1.399,00 | KRW 1.315,00 | 9,57K |
| 2026-08-05 | KRW 1.337,00 | +2,06 % | KRW 1.323,00 | KRW 1.520,00 | KRW 1.305,00 | 20,33K |
| 2026-08-04 | KRW 1.310,00 | +5,56 % | KRW 1.247,00 | KRW 1.352,00 | KRW 1.242,00 | 18,31K |
| 2026-08-03 | KRW 1.241,00 | +0,73 % | KRW 1.244,00 | KRW 1.268,00 | KRW 1.166,00 | 12,58K |
| 2026-07-31 | KRW 1.232,00 | +2,75 % | KRW 1.210,00 | KRW 1.246,00 | KRW 1.180,00 | 3,37K |
| 2026-07-30 | KRW 1.199,00 | +0,76 % | KRW 1.201,00 | KRW 1.213,00 | KRW 1.175,00 | 10,13K |
| 2026-07-29 | KRW 1.190,00 | -9,85 % | KRW 1.327,00 | KRW 1.327,00 | KRW 1.106,00 | 13,36K |
| 2026-07-28 | KRW 1.320,00 | -3,65 % | KRW 1.370,00 | KRW 1.370,00 | KRW 1.210,00 | 27,12K |
| 2026-07-27 | KRW 1.370,00 | +1,48 % | KRW 1.350,00 | KRW 1.375,00 | KRW 1.321,00 | 7,10K |
| 2026-07-24 | KRW 1.350,00 | +2,27 % | KRW 1.333,00 | KRW 1.354,00 | KRW 1.320,00 | 14,97K |
| 2026-07-23 | KRW 1.320,00 | -1,05 % | KRW 1.329,00 | KRW 1.342,00 | KRW 1.310,00 | 4,55K |
| 2026-07-22 | KRW 1.334,00 | +1,44 % | KRW 1.275,00 | KRW 1.336,00 | KRW 1.264,00 | 7,54K |
| 2026-07-21 | KRW 1.315,00 | +3,54 % | KRW 1.274,00 | KRW 1.409,00 | KRW 1.270,00 | 16,74K |
| 2026-07-20 | KRW 1.270,00 | -14,54 % | KRW 1.455,00 | KRW 1.455,00 | KRW 1.270,00 | 32,37K |
| 2026-07-16 | KRW 1.486,00 | +0,13 % | KRW 1.497,00 | KRW 1.497,00 | KRW 1.458,00 | 218 |
| 2026-07-15 | KRW 1.484,00 | -0,40 % | KRW 1.550,00 | KRW 1.596,00 | KRW 1.454,00 | 4,42K |
| 2026-07-14 | KRW 1.490,00 | +2,69 % | KRW 1.535,00 | KRW 1.535,00 | KRW 1.448,00 | 25,08K |
| 2026-07-13 | KRW 1.451,00 | -3,27 % | KRW 1.402,00 | KRW 1.492,00 | KRW 1.402,00 | 8,99K |
| 2026-07-10 | KRW 1.500,00 | +2,04 % | KRW 1.470,00 | KRW 1.566,00 | KRW 1.421,00 | 3,20K |
| 2026-07-09 | KRW 1.470,00 | +1,66 % | KRW 1.514,00 | KRW 1.514,00 | KRW 1.403,00 | 5,86K |
| 2026-07-08 | KRW 1.446,00 | +0,28 % | KRW 1.534,00 | KRW 1.534,00 | KRW 1.359,00 | 32,69K |
| 2026-07-07 | KRW 1.442,00 | -3,93 % | KRW 1.498,00 | KRW 1.515,00 | KRW 1.363,00 | 18,49K |
| 2026-07-06 | KRW 1.501,00 | +0,74 % | KRW 1.509,00 | KRW 1.509,00 | KRW 1.484,00 | 1,55K |
| 2026-07-03 | KRW 1.490,00 | -0,33 % | KRW 1.589,00 | KRW 1.589,00 | KRW 1.450,00 | 9,47K |
| 2026-07-02 | KRW 1.495,00 | +0,13 % | KRW 1.493,00 | KRW 1.539,00 | KRW 1.485,00 | 3,36K |
| 2026-07-01 | KRW 1.493,00 | -1,45 % | KRW 1.514,00 | KRW 1.515,00 | KRW 1.490,00 | 9,22K |
| 2026-06-30 | KRW 1.515,00 | +1,68 % | KRW 1.584,00 | KRW 1.584,00 | KRW 1.463,00 | 8,50K |
| 2026-06-29 | KRW 1.490,00 | +8,21 % | KRW 1.377,00 | KRW 1.519,00 | KRW 1.377,00 | 31,51K |
| 2026-06-26 | KRW 1.377,00 | -4,11 % | KRW 1.436,00 | KRW 1.443,00 | KRW 1.341,00 | 24,82K |
| 2026-06-25 | KRW 1.436,00 | -0,21 % | KRW 1.554,00 | KRW 1.554,00 | KRW 1.405,00 | 20,32K |
| 2026-06-24 | KRW 1.439,00 | +0,63 % | KRW 1.417,00 | KRW 1.465,00 | KRW 1.417,00 | 27,49K |
| 2026-06-23 | KRW 1.430,00 | -7,38 % | KRW 1.529,00 | KRW 1.554,00 | KRW 1.417,00 | 19,54K |
| 2026-06-22 | KRW 1.544,00 | -3,20 % | KRW 1.595,00 | KRW 1.595,00 | KRW 1.530,00 | 10,08K |
| 2026-06-19 | KRW 1.595,00 | -6,18 % | KRW 1.695,00 | KRW 1.695,00 | KRW 1.529,00 | 36,67K |
| 2026-06-18 | KRW 1.700,00 | +0,77 % | KRW 1.674,00 | KRW 1.800,00 | KRW 1.623,00 | 13,90K |
| 2026-06-17 | KRW 1.687,00 | -1,46 % | KRW 1.740,00 | KRW 1.790,00 | KRW 1.665,00 | 14,59K |
| 2026-06-16 | KRW 1.712,00 | -2,23 % | KRW 1.753,00 | KRW 1.776,00 | KRW 1.710,00 | 25,55K |
| 2026-06-15 | KRW 1.751,00 | -1,02 % | KRW 1.815,00 | KRW 1.826,00 | KRW 1.750,00 | 16,23K |
| 2026-06-12 | KRW 1.769,00 | +6,63 % | KRW 1.648,00 | KRW 1.827,00 | KRW 1.648,00 | 21,39K |
| 2026-06-11 | KRW 1.659,00 | -0,54 % | KRW 1.833,00 | KRW 1.836,00 | KRW 1.599,00 | 15,19K |
| 2026-06-10 | KRW 1.668,00 | -1,24 % | KRW 1.848,00 | KRW 1.848,00 | KRW 1.603,00 | 14,55K |
| 2026-06-09 | KRW 1.689,00 | +2,05 % | KRW 1.655,00 | KRW 1.729,00 | KRW 1.600,00 | 43,24K |
| 2026-06-08 | KRW 1.655,00 | -4,45 % | KRW 1.718,00 | KRW 1.750,00 | KRW 1.559,00 | 12,15K |
| 2026-06-05 | KRW 1.732,00 | -2,37 % | KRW 1.890,00 | KRW 1.890,00 | KRW 1.702,00 | 5,81K |
| 2026-06-04 | KRW 1.774,00 | +1,43 % | KRW 1.749,00 | KRW 1.820,00 | KRW 1.700,00 | 23,53K |
| 2026-06-02 | KRW 1.749,00 | +0,52 % | KRW 1.724,00 | KRW 1.761,00 | KRW 1.703,00 | 13,28K |
| 2026-06-01 | KRW 1.740,00 | -6,50 % | KRW 1.847,00 | KRW 1.847,00 | KRW 1.727,00 | 79,33K |
| 2026-05-29 | KRW 1.861,00 | -2,87 % | KRW 1.916,00 | KRW 1.916,00 | KRW 1.850,00 | 23,02K |
| 2026-05-28 | KRW 1.916,00 | -2,10 % | KRW 1.958,00 | KRW 2.005,00 | KRW 1.850,00 | 36,12K |
| 2026-05-27 | KRW 1.957,00 | -4,77 % | KRW 2.055,00 | KRW 2.055,00 | KRW 1.955,00 | 40,02K |
| 2026-05-26 | KRW 2.055,00 | -2,61 % | KRW 2.110,00 | KRW 2.175,00 | KRW 2.030,00 | 19,96K |
| 2026-05-22 | KRW 2.110,00 | +3,94 % | KRW 2.105,00 | KRW 2.150,00 | KRW 2.030,00 | 30,09K |