EASY BIO, Inc. 353810
KRX · Südkorea · Prozessindustrie
KRW 6.090,000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6.090,00 | +0,16 % | KRW 6.140,00 | KRW 6.140,00 | KRW 6.020,00 | 36,78K |
| 2026-09-30 | KRW 6.080,00 | -0,65 % | KRW 6.140,00 | KRW 6.170,00 | KRW 6.060,00 | 21,39K |
| 2026-09-29 | KRW 6.120,00 | -0,97 % | KRW 6.180,00 | KRW 6.200,00 | KRW 6.110,00 | 45,37K |
| 2026-09-28 | KRW 6.180,00 | 0,00 % | KRW 6.180,00 | KRW 6.200,00 | KRW 6.100,00 | 25,57K |
| 2026-09-23 | KRW 6.180,00 | -1,28 % | KRW 6.260,00 | KRW 6.260,00 | KRW 6.140,00 | 45,26K |
| 2026-09-22 | KRW 6.260,00 | -0,16 % | KRW 6.310,00 | KRW 6.310,00 | KRW 6.200,00 | 58,98K |
| 2026-09-21 | KRW 6.270,00 | -0,48 % | KRW 6.340,00 | KRW 6.340,00 | KRW 6.230,00 | 51,17K |
| 2026-09-18 | KRW 6.300,00 | +1,45 % | KRW 6.210,00 | KRW 6.350,00 | KRW 6.070,00 | 104,55K |
| 2026-09-17 | KRW 6.210,00 | 0,00 % | KRW 6.210,00 | KRW 6.240,00 | KRW 6.140,00 | 36,49K |
| 2026-09-16 | KRW 6.210,00 | +3,16 % | KRW 6.020,00 | KRW 6.220,00 | KRW 5.970,00 | 103,20K |
| 2026-09-15 | KRW 6.020,00 | -1,47 % | KRW 6.120,00 | KRW 6.120,00 | KRW 5.930,00 | 110,76K |
| 2026-09-14 | KRW 6.110,00 | -0,16 % | KRW 6.120,00 | KRW 6.120,00 | KRW 6.010,00 | 20,66K |
| 2026-09-11 | KRW 6.120,00 | +0,66 % | KRW 6.080,00 | KRW 6.140,00 | KRW 5.960,00 | 36,21K |
| 2026-09-10 | KRW 6.080,00 | +0,33 % | KRW 6.060,00 | KRW 6.090,00 | KRW 5.910,00 | 134,57K |
| 2026-09-09 | KRW 6.060,00 | 0,00 % | KRW 6.100,00 | KRW 6.140,00 | KRW 6.000,00 | 94,69K |
| 2026-09-08 | KRW 6.060,00 | -1,62 % | KRW 6.240,00 | KRW 6.240,00 | KRW 6.060,00 | 104,59K |
| 2026-09-07 | KRW 6.160,00 | -2,53 % | KRW 6.330,00 | KRW 6.330,00 | KRW 6.120,00 | 118,06K |
| 2026-09-04 | KRW 6.320,00 | +0,48 % | KRW 6.330,00 | KRW 6.340,00 | KRW 6.230,00 | 48,18K |
| 2026-09-03 | KRW 6.290,00 | -2,33 % | KRW 6.440,00 | KRW 6.540,00 | KRW 6.230,00 | 77,21K |
| 2026-09-02 | KRW 6.440,00 | -2,57 % | KRW 6.630,00 | KRW 6.630,00 | KRW 6.380,00 | 68,00K |
| 2026-09-01 | KRW 6.610,00 | -3,22 % | KRW 6.840,00 | KRW 6.840,00 | KRW 6.570,00 | 86,66K |
| 2026-08-31 | KRW 6.830,00 | +4,27 % | KRW 6.570,00 | KRW 6.900,00 | KRW 6.410,00 | 168,65K |
| 2026-08-28 | KRW 6.550,00 | +2,50 % | KRW 6.380,00 | KRW 6.570,00 | KRW 6.330,00 | 61,56K |
| 2026-08-27 | KRW 6.390,00 | -1,54 % | KRW 6.490,00 | KRW 6.500,00 | KRW 6.330,00 | 46,17K |
| 2026-08-26 | KRW 6.490,00 | +0,93 % | KRW 6.440,00 | KRW 6.490,00 | KRW 6.300,00 | 46,05K |
| 2026-08-25 | KRW 6.430,00 | +1,90 % | KRW 6.320,00 | KRW 6.460,00 | KRW 6.240,00 | 69,45K |
| 2026-08-24 | KRW 6.310,00 | +2,44 % | KRW 6.160,00 | KRW 6.310,00 | KRW 6.070,00 | 68,02K |
| 2026-08-21 | KRW 6.160,00 | -1,28 % | KRW 6.200,00 | KRW 6.200,00 | KRW 6.020,00 | 129,52K |
| 2026-08-20 | KRW 6.240,00 | +0,32 % | KRW 6.280,00 | KRW 6.350,00 | KRW 6.170,00 | 85,92K |
| 2026-08-19 | KRW 6.220,00 | -2,51 % | KRW 6.300,00 | KRW 6.400,00 | KRW 6.100,00 | 124,07K |
| 2026-08-18 | KRW 6.380,00 | +1,43 % | KRW 6.410,00 | KRW 6.650,00 | KRW 6.290,00 | 203,99K |
| 2026-08-14 | KRW 6.290,00 | +0,32 % | KRW 6.220,00 | KRW 6.340,00 | KRW 6.160,00 | 102,86K |
| 2026-08-13 | KRW 6.270,00 | -2,94 % | KRW 6.450,00 | KRW 6.460,00 | KRW 6.190,00 | 150,20K |
| 2026-08-12 | KRW 6.460,00 | -0,46 % | KRW 6.470,00 | KRW 6.600,00 | KRW 6.350,00 | 60,62K |
| 2026-08-11 | KRW 6.490,00 | +0,15 % | KRW 6.480,00 | KRW 6.600,00 | KRW 6.360,00 | 78,76K |
| 2026-08-10 | KRW 6.480,00 | +2,86 % | KRW 6.300,00 | KRW 6.480,00 | KRW 6.220,00 | 119,84K |
| 2026-08-07 | KRW 6.300,00 | +0,80 % | KRW 6.250,00 | KRW 6.420,00 | KRW 6.170,00 | 86,49K |
| 2026-08-06 | KRW 6.250,00 | +2,29 % | KRW 6.110,00 | KRW 6.260,00 | KRW 6.040,00 | 133,01K |
| 2026-08-05 | KRW 6.110,00 | +0,66 % | KRW 6.080,00 | KRW 6.180,00 | KRW 6.060,00 | 136,71K |
| 2026-08-04 | KRW 6.070,00 | +0,50 % | KRW 6.120,00 | KRW 6.180,00 | KRW 5.970,00 | 198,88K |
| 2026-08-03 | KRW 6.040,00 | -1,79 % | KRW 6.030,00 | KRW 6.100,00 | KRW 5.970,00 | 73,21K |
| 2026-07-31 | KRW 6.150,00 | +3,71 % | KRW 5.990,00 | KRW 6.150,00 | KRW 5.910,00 | 51,62K |
| 2026-07-30 | KRW 5.930,00 | +3,49 % | KRW 5.700,00 | KRW 6.000,00 | KRW 5.660,00 | 61,82K |
| 2026-07-29 | KRW 5.730,00 | -4,50 % | KRW 6.010,00 | KRW 6.120,00 | KRW 5.590,00 | 143,85K |
| 2026-07-28 | KRW 6.000,00 | -2,60 % | KRW 6.120,00 | KRW 6.120,00 | KRW 5.930,00 | 115,83K |
| 2026-07-27 | KRW 6.160,00 | 0,00 % | KRW 6.160,00 | KRW 6.340,00 | KRW 6.070,00 | 51,26K |
| 2026-07-24 | KRW 6.160,00 | -0,48 % | KRW 6.140,00 | KRW 6.240,00 | KRW 6.110,00 | 69,93K |
| 2026-07-23 | KRW 6.190,00 | +2,65 % | KRW 6.030,00 | KRW 6.190,00 | KRW 6.000,00 | 76,98K |
| 2026-07-22 | KRW 6.030,00 | -3,37 % | KRW 6.270,00 | KRW 6.310,00 | KRW 5.990,00 | 97,62K |
| 2026-07-21 | KRW 6.240,00 | +1,96 % | KRW 6.170,00 | KRW 6.310,00 | KRW 6.040,00 | 64,32K |
| 2026-07-20 | KRW 6.120,00 | -2,70 % | KRW 6.220,00 | KRW 6.240,00 | KRW 6.050,00 | 42,96K |
| 2026-07-16 | KRW 6.290,00 | -1,41 % | KRW 6.380,00 | KRW 6.380,00 | KRW 6.210,00 | 47,12K |
| 2026-07-15 | KRW 6.380,00 | +2,24 % | KRW 6.200,00 | KRW 6.400,00 | KRW 6.190,00 | 48,59K |
| 2026-07-14 | KRW 6.240,00 | +0,65 % | KRW 6.130,00 | KRW 6.270,00 | KRW 6.020,00 | 50,81K |
| 2026-07-13 | KRW 6.200,00 | -0,48 % | KRW 6.220,00 | KRW 6.360,00 | KRW 6.130,00 | 73,43K |
| 2026-07-10 | KRW 6.230,00 | +3,49 % | KRW 5.980,00 | KRW 6.280,00 | KRW 5.960,00 | 112,29K |
| 2026-07-09 | KRW 6.020,00 | -0,82 % | KRW 6.070,00 | KRW 6.140,00 | KRW 5.790,00 | 205,21K |
| 2026-07-08 | KRW 6.070,00 | -3,34 % | KRW 6.280,00 | KRW 6.280,00 | KRW 6.020,00 | 102,15K |
| 2026-07-07 | KRW 6.280,00 | -0,79 % | KRW 6.360,00 | KRW 6.370,00 | KRW 6.110,00 | 43,13K |
| 2026-07-06 | KRW 6.330,00 | +0,16 % | KRW 6.270,00 | KRW 6.380,00 | KRW 6.160,00 | 30,53K |
| 2026-07-03 | KRW 6.320,00 | -0,32 % | KRW 6.430,00 | KRW 6.430,00 | KRW 6.130,00 | 96,42K |
| 2026-07-02 | KRW 6.340,00 | +1,44 % | KRW 6.240,00 | KRW 6.500,00 | KRW 6.060,00 | 122,30K |
| 2026-07-01 | KRW 6.250,00 | +2,12 % | KRW 6.120,00 | KRW 6.300,00 | KRW 6.060,00 | 48,76K |
| 2026-06-30 | KRW 6.120,00 | -2,39 % | KRW 6.330,00 | KRW 6.330,00 | KRW 6.050,00 | 41,60K |
| 2026-06-29 | KRW 6.270,00 | +5,38 % | KRW 5.790,00 | KRW 6.350,00 | KRW 5.790,00 | 78,46K |
| 2026-06-26 | KRW 5.950,00 | -1,65 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.790,00 | 158,83K |
| 2026-06-25 | KRW 6.050,00 | -3,20 % | KRW 6.250,00 | KRW 6.310,00 | KRW 5.970,00 | 86,37K |
| 2026-06-24 | KRW 6.250,00 | +4,34 % | KRW 6.050,00 | KRW 6.430,00 | KRW 5.880,00 | 138,85K |
| 2026-06-23 | KRW 5.990,00 | -1,80 % | KRW 6.030,00 | KRW 6.170,00 | KRW 5.930,00 | 98,64K |
| 2026-06-22 | KRW 6.100,00 | -2,40 % | KRW 6.120,00 | KRW 6.210,00 | KRW 6.000,00 | 77,73K |
| 2026-06-19 | KRW 6.250,00 | -2,34 % | KRW 6.490,00 | KRW 6.490,00 | KRW 6.020,00 | 107,34K |
| 2026-06-18 | KRW 6.400,00 | -2,74 % | KRW 6.600,00 | KRW 6.630,00 | KRW 6.320,00 | 70,08K |
| 2026-06-17 | KRW 6.580,00 | +1,08 % | KRW 6.510,00 | KRW 6.640,00 | KRW 6.420,00 | 136,06K |
| 2026-06-16 | KRW 6.510,00 | -0,31 % | KRW 6.500,00 | KRW 6.590,00 | KRW 6.480,00 | 50,90K |
| 2026-06-15 | KRW 6.530,00 | -2,97 % | KRW 6.730,00 | KRW 6.740,00 | KRW 6.490,00 | 151,85K |
| 2026-06-12 | KRW 6.730,00 | +2,44 % | KRW 6.550,00 | KRW 6.760,00 | KRW 6.290,00 | 129,02K |
| 2026-06-11 | KRW 6.570,00 | 0,00 % | KRW 6.570,00 | KRW 6.570,00 | KRW 6.290,00 | 69,94K |
| 2026-06-10 | KRW 6.570,00 | -0,15 % | KRW 6.620,00 | KRW 6.650,00 | KRW 6.350,00 | 115,92K |
| 2026-06-09 | KRW 6.580,00 | +10,96 % | KRW 6.000,00 | KRW 6.610,00 | KRW 5.960,00 | 156,36K |
| 2026-06-08 | KRW 5.930,00 | -6,47 % | KRW 5.950,00 | KRW 6.150,00 | KRW 5.790,00 | 188,09K |
| 2026-06-05 | KRW 6.340,00 | +1,93 % | KRW 6.250,00 | KRW 6.420,00 | KRW 6.000,00 | 154,56K |
| 2026-06-04 | KRW 6.220,00 | +0,48 % | KRW 6.180,00 | KRW 6.290,00 | KRW 5.940,00 | 165,02K |
| 2026-06-02 | KRW 6.190,00 | -1,75 % | KRW 6.300,00 | KRW 6.300,00 | KRW 5.940,00 | 145,47K |
| 2026-06-01 | KRW 6.300,00 | -1,10 % | KRW 6.420,00 | KRW 6.420,00 | KRW 6.160,00 | 173,97K |
| 2026-05-29 | KRW 6.370,00 | -1,85 % | KRW 6.570,00 | KRW 6.570,00 | KRW 6.090,00 | 269,96K |
| 2026-05-28 | KRW 6.490,00 | -1,52 % | KRW 6.590,00 | KRW 6.610,00 | KRW 6.320,00 | 172,86K |
| 2026-05-27 | KRW 6.590,00 | -3,65 % | KRW 6.870,00 | KRW 6.870,00 | KRW 6.400,00 | 261,77K |
| 2026-05-26 | KRW 6.840,00 | -2,56 % | KRW 7.060,00 | KRW 7.060,00 | KRW 6.690,00 | 209,87K |
| 2026-05-22 | KRW 7.020,00 | +1,30 % | KRW 7.000,00 | KRW 7.070,00 | KRW 6.860,00 | 145,99K |
| 2026-05-21 | KRW 6.930,00 | -3,75 % | KRW 7.220,00 | KRW 7.300,00 | KRW 6.890,00 | 277,25K |