ENBIO Co., Ltd 352940
KRX · Südkorea · Prozessindustrie
KRW 2.005,000,00 (0,00 %)
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 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.968,00 | 5,98K |
| 2026-10-01 | KRW 2.005,00 | 0,00 % | KRW 2.005,00 | KRW 2.035,00 | KRW 2.000,00 | 4,99K |
| 2026-09-30 | KRW 2.005,00 | -2,67 % | KRW 2.060,00 | KRW 2.095,00 | KRW 1.975,00 | 18,99K |
| 2026-09-29 | KRW 2.060,00 | -3,06 % | KRW 2.085,00 | KRW 2.115,00 | KRW 2.050,00 | 9,33K |
| 2026-09-28 | KRW 2.125,00 | -1,62 % | KRW 2.160,00 | KRW 2.160,00 | KRW 2.085,00 | 23,97K |
| 2026-09-23 | KRW 2.160,00 | -0,92 % | KRW 2.140,00 | KRW 2.220,00 | KRW 2.140,00 | 9,05K |
| 2026-09-22 | KRW 2.180,00 | +2,11 % | KRW 2.160,00 | KRW 2.215,00 | KRW 2.125,00 | 17,88K |
| 2026-09-21 | KRW 2.135,00 | +0,95 % | KRW 2.115,00 | KRW 2.170,00 | KRW 2.105,00 | 12,18K |
| 2026-09-18 | KRW 2.115,00 | +0,95 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.055,00 | 14,94K |
| 2026-09-17 | KRW 2.095,00 | -4,12 % | KRW 2.275,00 | KRW 2.275,00 | KRW 2.095,00 | 19,73K |
| 2026-09-16 | KRW 2.185,00 | +2,34 % | KRW 2.155,00 | KRW 2.185,00 | KRW 2.080,00 | 17,81K |
| 2026-09-15 | KRW 2.135,00 | -5,74 % | KRW 2.220,00 | KRW 2.230,00 | KRW 2.075,00 | 60,74K |
| 2026-09-14 | KRW 2.265,00 | +1,80 % | KRW 2.235,00 | KRW 2.315,00 | KRW 2.180,00 | 58,89K |
| 2026-09-11 | KRW 2.225,00 | +12,09 % | KRW 1.985,00 | KRW 2.380,00 | KRW 1.882,00 | 512,45K |
| 2026-09-10 | KRW 1.985,00 | -1,00 % | KRW 1.965,00 | KRW 2.030,00 | KRW 1.965,00 | 2,09K |
| 2026-09-09 | KRW 2.005,00 | +0,55 % | KRW 1.994,00 | KRW 2.030,00 | KRW 1.970,00 | 3,75K |
| 2026-09-08 | KRW 1.994,00 | -0,30 % | KRW 2.000,00 | KRW 2.050,00 | KRW 1.970,00 | 7,89K |
| 2026-09-07 | KRW 2.000,00 | -2,20 % | KRW 2.045,00 | KRW 2.060,00 | KRW 2.000,00 | 9,29K |
| 2026-09-04 | KRW 2.045,00 | +1,74 % | KRW 2.040,00 | KRW 2.050,00 | KRW 2.010,00 | 11,70K |
| 2026-09-03 | KRW 2.010,00 | -1,71 % | KRW 2.030,00 | KRW 2.045,00 | KRW 1.990,00 | 1,68K |
| 2026-09-02 | KRW 2.045,00 | +2,25 % | KRW 2.000,00 | KRW 2.045,00 | KRW 2.000,00 | 9,30K |
| 2026-09-01 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.010,00 | KRW 1.997,00 | 1,61K |
| 2026-08-31 | KRW 2.000,00 | +1,01 % | KRW 1.981,00 | KRW 2.015,00 | KRW 1.980,00 | 1,28K |
| 2026-08-28 | KRW 1.980,00 | 0,00 % | KRW 1.980,00 | KRW 2.015,00 | KRW 1.980,00 | 5,81K |
| 2026-08-27 | KRW 1.980,00 | -0,50 % | KRW 1.990,00 | KRW 2.035,00 | KRW 1.961,00 | 7,98K |
| 2026-08-26 | KRW 1.990,00 | -1,24 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.989,00 | 2,73K |
| 2026-08-25 | KRW 2.015,00 | -0,49 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.992,00 | 3,32K |
| 2026-08-24 | KRW 2.025,00 | -2,64 % | KRW 2.060,00 | KRW 2.145,00 | KRW 1.983,00 | 27,49K |
| 2026-08-21 | KRW 2.080,00 | -0,48 % | KRW 2.090,00 | KRW 2.090,00 | KRW 1.942,00 | 39,03K |
| 2026-08-20 | KRW 2.090,00 | +3,21 % | KRW 2.025,00 | KRW 2.100,00 | KRW 1.977,00 | 16,14K |
| 2026-08-19 | KRW 2.025,00 | 0,00 % | KRW 2.010,00 | KRW 2.025,00 | KRW 1.985,00 | 7,92K |
| 2026-08-18 | KRW 2.025,00 | +0,50 % | KRW 2.015,00 | KRW 2.060,00 | KRW 1.934,00 | 33,47K |
| 2026-08-14 | KRW 2.015,00 | +0,50 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.993,00 | 6,10K |
| 2026-08-13 | KRW 2.005,00 | -0,25 % | KRW 1.980,00 | KRW 2.010,00 | KRW 1.975,00 | 11,18K |
| 2026-08-12 | KRW 2.010,00 | +0,25 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.990,00 | 4,77K |
| 2026-08-11 | KRW 2.005,00 | +0,65 % | KRW 1.992,00 | KRW 2.005,00 | KRW 1.974,00 | 5,89K |
| 2026-08-10 | KRW 1.992,00 | -0,90 % | KRW 1.993,00 | KRW 1.996,00 | KRW 1.911,00 | 14,25K |
| 2026-08-07 | KRW 2.010,00 | +1,11 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.974,00 | 2,62K |
| 2026-08-06 | KRW 1.988,00 | -0,25 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.975,00 | 5,89K |
| 2026-08-05 | KRW 1.993,00 | -0,60 % | KRW 1.988,00 | KRW 2.030,00 | KRW 1.988,00 | 2,76K |
| 2026-08-04 | KRW 2.005,00 | +0,55 % | KRW 1.910,00 | KRW 2.005,00 | KRW 1.910,00 | 16,16K |
| 2026-08-03 | KRW 1.994,00 | -0,55 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.948,00 | 9,15K |
| 2026-07-31 | KRW 2.005,00 | +0,30 % | KRW 1.999,00 | KRW 2.020,00 | KRW 1.875,00 | 40,39K |
| 2026-07-30 | KRW 1.999,00 | -0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.965,00 | 1,56K |
| 2026-07-29 | KRW 2.000,00 | -0,74 % | KRW 1.916,00 | KRW 2.015,00 | KRW 1.825,00 | 14,91K |
| 2026-07-28 | KRW 2.015,00 | -0,49 % | KRW 2.005,00 | KRW 2.025,00 | KRW 1.950,00 | 7,26K |
| 2026-07-27 | KRW 2.025,00 | +0,50 % | KRW 2.015,00 | KRW 2.025,00 | KRW 1.961,00 | 17,90K |
| 2026-07-24 | KRW 2.015,00 | 0,00 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.965,00 | 1,81K |
| 2026-07-23 | KRW 2.015,00 | 0,00 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.992,00 | 5,05K |
| 2026-07-22 | KRW 2.015,00 | +1,05 % | KRW 2.035,00 | KRW 2.035,00 | KRW 1.990,00 | 5,15K |
| 2026-07-21 | KRW 1.994,00 | -0,55 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.978,00 | 1,66K |
| 2026-07-20 | KRW 2.005,00 | -0,50 % | KRW 2.015,00 | KRW 2.030,00 | KRW 1.977,00 | 4,46K |
| 2026-07-16 | KRW 2.015,00 | +0,95 % | KRW 1.996,00 | KRW 2.015,00 | KRW 1.977,00 | 7,83K |
| 2026-07-15 | KRW 1.996,00 | 0,00 % | KRW 1.980,00 | KRW 1.996,00 | KRW 1.953,00 | 7,70K |
| 2026-07-14 | KRW 1.996,00 | -0,70 % | KRW 1.951,00 | KRW 2.005,00 | KRW 1.875,00 | 45,67K |
| 2026-07-13 | KRW 2.010,00 | -0,25 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.987,00 | 2,89K |
| 2026-07-10 | KRW 2.015,00 | +0,50 % | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 4,04K |
| 2026-07-09 | KRW 2.005,00 | -0,25 % | KRW 1.930,00 | KRW 2.030,00 | KRW 1.930,00 | 3,53K |
| 2026-07-08 | KRW 2.010,00 | -0,99 % | KRW 2.035,00 | KRW 2.035,00 | KRW 1.957,00 | 5,57K |
| 2026-07-07 | KRW 2.030,00 | -0,25 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.000,00 | 3,67K |
| 2026-07-06 | KRW 2.035,00 | +1,24 % | KRW 2.035,00 | KRW 2.035,00 | KRW 1.966,00 | 9,04K |
| 2026-07-03 | KRW 2.010,00 | +0,50 % | KRW 2.000,00 | KRW 2.040,00 | KRW 1.975,00 | 7,01K |
| 2026-07-02 | KRW 2.000,00 | -0,50 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.956,00 | 8,87K |
| 2026-07-01 | KRW 2.010,00 | 0,00 % | KRW 2.065,00 | KRW 2.065,00 | KRW 1.997,00 | 12,95K |
| 2026-06-30 | KRW 2.010,00 | 0,00 % | KRW 2.065,00 | KRW 2.075,00 | KRW 1.940,00 | 16,68K |
| 2026-06-29 | KRW 2.010,00 | +0,50 % | KRW 1.952,00 | KRW 2.040,00 | KRW 1.952,00 | 5,26K |
| 2026-06-26 | KRW 2.000,00 | -2,44 % | KRW 2.000,00 | KRW 2.040,00 | KRW 1.957,00 | 14,21K |
| 2026-06-25 | KRW 2.050,00 | +1,23 % | KRW 2.025,00 | KRW 2.060,00 | KRW 1.982,00 | 13,59K |
| 2026-06-24 | KRW 2.025,00 | -0,74 % | KRW 2.000,00 | KRW 2.035,00 | KRW 1.963,00 | 15,17K |
| 2026-06-23 | KRW 2.040,00 | -0,97 % | KRW 2.045,00 | KRW 2.065,00 | KRW 1.976,00 | 21,14K |
| 2026-06-22 | KRW 2.060,00 | -1,44 % | KRW 2.075,00 | KRW 2.100,00 | KRW 2.005,00 | 20,90K |
| 2026-06-19 | KRW 2.090,00 | 0,00 % | KRW 2.070,00 | KRW 2.150,00 | KRW 1.991,00 | 30,42K |
| 2026-06-18 | KRW 2.090,00 | -0,24 % | KRW 2.095,00 | KRW 2.115,00 | KRW 2.000,00 | 30,51K |
| 2026-06-17 | KRW 2.095,00 | +0,96 % | KRW 2.060,00 | KRW 2.125,00 | KRW 2.055,00 | 19,65K |
| 2026-06-16 | KRW 2.075,00 | +0,48 % | KRW 2.065,00 | KRW 2.080,00 | KRW 2.055,00 | 12,43K |
| 2026-06-15 | KRW 2.065,00 | +1,72 % | KRW 2.030,00 | KRW 2.065,00 | KRW 2.005,00 | 28,05K |
| 2026-06-12 | KRW 2.030,00 | +1,25 % | KRW 2.005,00 | KRW 2.060,00 | KRW 1.985,00 | 33,55K |
| 2026-06-11 | KRW 2.005,00 | +0,45 % | KRW 1.975,00 | KRW 2.025,00 | KRW 1.900,00 | 16,76K |
| 2026-06-10 | KRW 1.996,00 | -0,94 % | KRW 2.085,00 | KRW 2.085,00 | KRW 1.905,00 | 27,89K |
| 2026-06-09 | KRW 2.015,00 | 0,00 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.873,00 | 21,79K |
| 2026-06-08 | KRW 2.015,00 | -0,98 % | KRW 2.035,00 | KRW 2.035,00 | KRW 1.924,00 | 15,46K |
| 2026-06-05 | KRW 2.035,00 | +1,80 % | KRW 1.999,00 | KRW 2.055,00 | KRW 1.972,00 | 14,87K |
| 2026-06-04 | KRW 1.999,00 | -0,05 % | KRW 2.000,00 | KRW 2.090,00 | KRW 1.971,00 | 15,45K |
| 2026-06-02 | KRW 2.000,00 | -3,61 % | KRW 2.060,00 | KRW 2.075,00 | KRW 1.975,00 | 46,19K |
| 2026-06-01 | KRW 2.075,00 | -4,16 % | KRW 2.165,00 | KRW 2.165,00 | KRW 1.970,00 | 26,91K |
| 2026-05-29 | KRW 2.165,00 | 0,00 % | KRW 2.150,00 | KRW 2.165,00 | KRW 2.100,00 | 20,27K |
| 2026-05-28 | KRW 2.165,00 | -1,81 % | KRW 2.190,00 | KRW 2.285,00 | KRW 2.115,00 | 42,05K |
| 2026-05-27 | KRW 2.205,00 | +0,46 % | KRW 2.195,00 | KRW 2.285,00 | KRW 2.130,00 | 21,82K |
| 2026-05-26 | KRW 2.195,00 | -3,30 % | KRW 2.255,00 | KRW 2.270,00 | KRW 2.190,00 | 12,54K |
| 2026-05-22 | KRW 2.270,00 | +1,79 % | KRW 2.230,00 | KRW 2.275,00 | KRW 2.230,00 | 10,67K |