KoBioLabs, Inc. 348150
KRX · Südkorea · Gesundheitstechnologie
KRW 2.990,00-5,00 (-0,17 %)
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 2.995,00 | +3,63 % | KRW 2.895,00 | KRW 3.000,00 | KRW 2.815,00 | 38,96K |
| 2026-09-30 | KRW 2.890,00 | +6,45 % | KRW 2.750,00 | KRW 2.915,00 | KRW 2.695,00 | 40,69K |
| 2026-09-29 | KRW 2.715,00 | -0,37 % | KRW 2.740,00 | KRW 2.740,00 | KRW 2.655,00 | 13,17K |
| 2026-09-28 | KRW 2.725,00 | +2,25 % | KRW 2.670,00 | KRW 2.745,00 | KRW 2.655,00 | 44,86K |
| 2026-09-23 | KRW 2.665,00 | +2,11 % | KRW 2.615,00 | KRW 2.690,00 | KRW 2.615,00 | 18,06K |
| 2026-09-22 | KRW 2.610,00 | -0,76 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.610,00 | 17,98K |
| 2026-09-21 | KRW 2.630,00 | -3,66 % | KRW 2.675,00 | KRW 2.685,00 | KRW 2.595,00 | 37,61K |
| 2026-09-18 | KRW 2.730,00 | 0,00 % | KRW 2.765,00 | KRW 2.770,00 | KRW 2.625,00 | 43,36K |
| 2026-09-17 | KRW 2.730,00 | -1,62 % | KRW 2.760,00 | KRW 2.760,00 | KRW 2.710,00 | 8,55K |
| 2026-09-16 | KRW 2.775,00 | +0,18 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.695,00 | 18,61K |
| 2026-09-15 | KRW 2.770,00 | 0,00 % | KRW 2.770,00 | KRW 2.850,00 | KRW 2.710,00 | 13,84K |
| 2026-09-14 | KRW 2.770,00 | -2,46 % | KRW 2.840,00 | KRW 2.850,00 | KRW 2.750,00 | 16,06K |
| 2026-09-11 | KRW 2.840,00 | -2,24 % | KRW 2.905,00 | KRW 2.905,00 | KRW 2.820,00 | 5,93K |
| 2026-09-10 | KRW 2.905,00 | +1,22 % | KRW 2.870,00 | KRW 2.930,00 | KRW 2.820,00 | 33,98K |
| 2026-09-09 | KRW 2.870,00 | -0,17 % | KRW 2.875,00 | KRW 2.905,00 | KRW 2.825,00 | 9,17K |
| 2026-09-08 | KRW 2.875,00 | -1,20 % | KRW 2.910,00 | KRW 2.915,00 | KRW 2.850,00 | 19,19K |
| 2026-09-07 | KRW 2.910,00 | 0,00 % | KRW 2.890,00 | KRW 2.950,00 | KRW 2.855,00 | 9,41K |
| 2026-09-04 | KRW 2.910,00 | +2,65 % | KRW 2.855,00 | KRW 2.925,00 | KRW 2.850,00 | 10,67K |
| 2026-09-03 | KRW 2.835,00 | -4,71 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.795,00 | 31,79K |
| 2026-09-02 | KRW 2.975,00 | -0,17 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.890,00 | 8,97K |
| 2026-09-01 | KRW 2.980,00 | +1,53 % | KRW 2.935,00 | KRW 2.985,00 | KRW 2.920,00 | 15,16K |
| 2026-08-31 | KRW 2.935,00 | -4,40 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.890,00 | 22,88K |
| 2026-08-28 | KRW 3.070,00 | +3,37 % | KRW 2.970,00 | KRW 3.070,00 | KRW 2.905,00 | 12,98K |
| 2026-08-27 | KRW 2.970,00 | -2,94 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.940,00 | 36,33K |
| 2026-08-26 | KRW 3.060,00 | -0,33 % | KRW 3.070,00 | KRW 3.115,00 | KRW 3.020,00 | 42,20K |
| 2026-08-25 | KRW 3.070,00 | -0,81 % | KRW 2.970,00 | KRW 3.085,00 | KRW 2.850,00 | 52,97K |
| 2026-08-24 | KRW 3.095,00 | +3,17 % | KRW 2.945,00 | KRW 3.100,00 | KRW 2.945,00 | 13,96K |
| 2026-08-21 | KRW 3.000,00 | -3,85 % | KRW 3.085,00 | KRW 3.085,00 | KRW 2.925,00 | 36,32K |
| 2026-08-20 | KRW 3.120,00 | +4,70 % | KRW 3.030,00 | KRW 3.215,00 | KRW 3.030,00 | 11,11K |
| 2026-08-19 | KRW 2.980,00 | -1,16 % | KRW 2.945,00 | KRW 3.040,00 | KRW 2.930,00 | 16,24K |
| 2026-08-18 | KRW 3.015,00 | -6,80 % | KRW 3.235,00 | KRW 3.235,00 | KRW 3.000,00 | 26,48K |
| 2026-08-14 | KRW 3.235,00 | -0,46 % | KRW 3.240,00 | KRW 3.250,00 | KRW 3.105,00 | 22,83K |
| 2026-08-13 | KRW 3.250,00 | -1,66 % | KRW 3.305,00 | KRW 3.305,00 | KRW 3.140,00 | 28,73K |
| 2026-08-12 | KRW 3.305,00 | -1,05 % | KRW 3.310,00 | KRW 3.365,00 | KRW 3.230,00 | 18,03K |
| 2026-08-11 | KRW 3.340,00 | +0,75 % | KRW 3.280,00 | KRW 3.370,00 | KRW 3.270,00 | 21,83K |
| 2026-08-10 | KRW 3.315,00 | +4,74 % | KRW 3.155,00 | KRW 3.340,00 | KRW 3.150,00 | 27,92K |
| 2026-08-07 | KRW 3.165,00 | -1,25 % | KRW 3.190,00 | KRW 3.260,00 | KRW 3.040,00 | 27,10K |
| 2026-08-06 | KRW 3.205,00 | +2,07 % | KRW 3.140,00 | KRW 3.235,00 | KRW 3.055,00 | 24,61K |
| 2026-08-05 | KRW 3.140,00 | +2,95 % | KRW 3.095,00 | KRW 3.140,00 | KRW 3.020,00 | 24,26K |
| 2026-08-04 | KRW 3.050,00 | +4,45 % | KRW 2.885,00 | KRW 3.070,00 | KRW 2.885,00 | 17,06K |
| 2026-08-03 | KRW 2.920,00 | +3,00 % | KRW 2.850,00 | KRW 2.965,00 | KRW 2.780,00 | 23,01K |
| 2026-07-31 | KRW 2.835,00 | +6,78 % | KRW 2.670,00 | KRW 2.840,00 | KRW 2.670,00 | 22,27K |
| 2026-07-30 | KRW 2.655,00 | -5,18 % | KRW 2.310,00 | KRW 2.835,00 | KRW 2.310,00 | 99,31K |
| 2026-07-29 | KRW 2.800,00 | -9,53 % | KRW 3.030,00 | KRW 3.165,00 | KRW 2.660,00 | 104,88K |
| 2026-07-28 | KRW 3.095,00 | -5,35 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.010,00 | 26,62K |
| 2026-07-27 | KRW 3.270,00 | +1,55 % | KRW 3.230,00 | KRW 3.350,00 | KRW 3.200,00 | 25,83K |
| 2026-07-24 | KRW 3.220,00 | -0,16 % | KRW 3.175,00 | KRW 3.240,00 | KRW 3.100,00 | 21,41K |
| 2026-07-23 | KRW 3.225,00 | +4,03 % | KRW 3.075,00 | KRW 3.240,00 | KRW 3.050,00 | 26,56K |
| 2026-07-22 | KRW 3.100,00 | -1,27 % | KRW 3.120,00 | KRW 3.180,00 | KRW 3.010,00 | 28,86K |
| 2026-07-21 | KRW 3.140,00 | +1,95 % | KRW 3.055,00 | KRW 3.145,00 | KRW 2.995,00 | 13,93K |
| 2026-07-20 | KRW 3.080,00 | -5,67 % | KRW 3.265,00 | KRW 3.275,00 | KRW 3.000,00 | 34,29K |
| 2026-07-16 | KRW 3.265,00 | +1,24 % | KRW 3.250,00 | KRW 3.270,00 | KRW 3.155,00 | 16,52K |
| 2026-07-15 | KRW 3.225,00 | +6,09 % | KRW 3.020,00 | KRW 3.245,00 | KRW 3.020,00 | 19,72K |
| 2026-07-14 | KRW 3.040,00 | -4,70 % | KRW 3.110,00 | KRW 3.125,00 | KRW 2.985,00 | 71,98K |
| 2026-07-13 | KRW 3.190,00 | -5,76 % | KRW 3.385,00 | KRW 3.465,00 | KRW 3.150,00 | 33,12K |
| 2026-07-10 | KRW 3.385,00 | +5,45 % | KRW 3.185,00 | KRW 3.475,00 | KRW 3.185,00 | 25,32K |
| 2026-07-09 | KRW 3.210,00 | 0,00 % | KRW 3.110,00 | KRW 3.315,00 | KRW 3.110,00 | 28,48K |
| 2026-07-08 | KRW 3.210,00 | -2,73 % | KRW 3.295,00 | KRW 3.370,00 | KRW 3.165,00 | 27,38K |
| 2026-07-07 | KRW 3.300,00 | -8,08 % | KRW 3.460,00 | KRW 3.585,00 | KRW 3.245,00 | 40,05K |
| 2026-07-06 | KRW 3.590,00 | +6,69 % | KRW 3.325,00 | KRW 3.590,00 | KRW 3.270,00 | 62,09K |
| 2026-07-03 | KRW 3.365,00 | +2,59 % | KRW 3.285,00 | KRW 3.365,00 | KRW 3.085,00 | 61,59K |
| 2026-07-02 | KRW 3.280,00 | -1,94 % | KRW 3.320,00 | KRW 3.375,00 | KRW 3.200,00 | 54,83K |
| 2026-07-01 | KRW 3.345,00 | +3,72 % | KRW 3.190,00 | KRW 3.405,00 | KRW 3.175,00 | 33,40K |
| 2026-06-30 | KRW 3.225,00 | -6,11 % | KRW 3.330,00 | KRW 3.465,00 | KRW 3.200,00 | 62,32K |
| 2026-06-29 | KRW 3.435,00 | +17,24 % | KRW 2.935,00 | KRW 3.450,00 | KRW 2.935,00 | 83,12K |
| 2026-06-26 | KRW 2.930,00 | -3,93 % | KRW 3.020,00 | KRW 3.115,00 | KRW 2.850,00 | 111,18K |
| 2026-06-25 | KRW 3.050,00 | -7,15 % | KRW 3.235,00 | KRW 3.385,00 | KRW 3.045,00 | 101,80K |
| 2026-06-24 | KRW 3.285,00 | +0,31 % | KRW 3.130,00 | KRW 3.345,00 | KRW 3.130,00 | 59,66K |
| 2026-06-23 | KRW 3.275,00 | -8,65 % | KRW 3.500,00 | KRW 3.585,00 | KRW 3.265,00 | 80,79K |
| 2026-06-22 | KRW 3.585,00 | -0,42 % | KRW 3.500,00 | KRW 3.670,00 | KRW 3.480,00 | 32,42K |
| 2026-06-19 | KRW 3.600,00 | -6,25 % | KRW 3.835,00 | KRW 3.945,00 | KRW 3.510,00 | 73,27K |
| 2026-06-18 | KRW 3.840,00 | -7,02 % | KRW 4.130,00 | KRW 4.145,00 | KRW 3.810,00 | 46,79K |
| 2026-06-17 | KRW 4.130,00 | +4,29 % | KRW 3.995,00 | KRW 4.245,00 | KRW 3.880,00 | 77,18K |
| 2026-06-16 | KRW 3.960,00 | +1,93 % | KRW 3.885,00 | KRW 4.000,00 | KRW 3.850,00 | 50,47K |
| 2026-06-15 | KRW 3.885,00 | -0,26 % | KRW 3.995,00 | KRW 4.000,00 | KRW 3.855,00 | 58,29K |
| 2026-06-12 | KRW 3.895,00 | +1,70 % | KRW 3.830,00 | KRW 4.025,00 | KRW 3.820,00 | 65,26K |
| 2026-06-11 | KRW 3.830,00 | +3,10 % | KRW 3.585,00 | KRW 3.890,00 | KRW 3.585,00 | 69,93K |
| 2026-06-10 | KRW 3.715,00 | +3,05 % | KRW 3.570,00 | KRW 3.900,00 | KRW 3.570,00 | 46,84K |
| 2026-06-09 | KRW 3.605,00 | +3,59 % | KRW 3.510,00 | KRW 3.870,00 | KRW 3.510,00 | 71,09K |
| 2026-06-08 | KRW 3.480,00 | -7,94 % | KRW 3.595,00 | KRW 3.900,00 | KRW 3.460,00 | 115,50K |
| 2026-06-05 | KRW 3.780,00 | +4,71 % | KRW 3.620,00 | KRW 3.900,00 | KRW 3.615,00 | 81,65K |
| 2026-06-04 | KRW 3.610,00 | -4,75 % | KRW 3.745,00 | KRW 3.820,00 | KRW 3.600,00 | 72,96K |
| 2026-06-02 | KRW 3.790,00 | -3,56 % | KRW 3.930,00 | KRW 3.930,00 | KRW 3.690,00 | 92,34K |
| 2026-06-01 | KRW 3.930,00 | +0,64 % | KRW 3.905,00 | KRW 3.985,00 | KRW 3.700,00 | 127,44K |
| 2026-05-29 | KRW 3.905,00 | -4,29 % | KRW 4.060,00 | KRW 4.090,00 | KRW 3.900,00 | 94,20K |
| 2026-05-28 | KRW 4.080,00 | -0,73 % | KRW 4.080,00 | KRW 4.200,00 | KRW 3.920,00 | 106,86K |
| 2026-05-27 | KRW 4.110,00 | -1,91 % | KRW 4.190,00 | KRW 4.220,00 | KRW 4.035,00 | 77,89K |
| 2026-05-26 | KRW 4.190,00 | -3,12 % | KRW 4.370,00 | KRW 4.460,00 | KRW 4.175,00 | 84,23K |
| 2026-05-22 | KRW 4.325,00 | +4,85 % | KRW 4.130,00 | KRW 4.665,00 | KRW 4.100,00 | 125,06K |
| 2026-05-21 | KRW 4.125,00 | -3,62 % | KRW 4.280,00 | KRW 4.500,00 | KRW 4.110,00 | 86,74K |