NGeneBio Co., Ltd. 354200
KRX · Südkorea · Gesundheitstechnologie
KRW 764,00-77,00 (-9,16 %)
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 764,00 | -9,16 % | KRW 818,00 | KRW 827,00 | KRW 762,00 | 619,22K |
| 2026-10-01 | KRW 841,00 | +0,12 % | KRW 839,00 | KRW 880,00 | KRW 760,00 | 437,02K |
| 2026-09-30 | KRW 840,00 | -12,04 % | KRW 933,00 | KRW 945,00 | KRW 800,00 | 920,43K |
| 2026-09-29 | KRW 955,00 | -24,51 % | KRW 1.088,00 | KRW 1.094,00 | KRW 886,00 | 2,08M |
| 2026-09-28 | KRW 1.265,00 | -0,71 % | KRW 1.325,00 | KRW 1.370,00 | KRW 1.265,00 | 118,84K |
| 2026-09-23 | KRW 1.274,00 | -2,67 % | KRW 1.309,00 | KRW 1.325,00 | KRW 1.273,00 | 127,92K |
| 2026-09-22 | KRW 1.309,00 | -5,49 % | KRW 1.367,00 | KRW 1.373,00 | KRW 1.303,00 | 207,40K |
| 2026-09-21 | KRW 1.385,00 | +2,97 % | KRW 1.372,00 | KRW 1.450,00 | KRW 1.302,00 | 704,33K |
| 2026-09-18 | KRW 1.345,00 | -7,69 % | KRW 1.469,00 | KRW 1.469,00 | KRW 1.333,00 | 394,24K |
| 2026-09-17 | KRW 1.457,00 | -7,02 % | KRW 1.604,00 | KRW 1.687,00 | KRW 1.444,00 | 685,94K |
| 2026-09-16 | KRW 1.567,00 | -4,97 % | KRW 1.765,00 | KRW 1.886,00 | KRW 1.496,00 | 3,77M |
| 2026-09-15 | KRW 1.649,00 | +29,94 % | KRW 1.316,00 | KRW 1.649,00 | KRW 1.274,00 | 4,59M |
| 2026-09-14 | KRW 1.269,00 | +0,48 % | KRW 1.310,00 | KRW 1.427,00 | KRW 1.260,00 | 158,44K |
| 2026-09-11 | KRW 1.263,00 | -2,47 % | KRW 1.318,00 | KRW 1.328,00 | KRW 1.246,00 | 112,31K |
| 2026-09-10 | KRW 1.295,00 | -5,54 % | KRW 1.359,00 | KRW 1.371,00 | KRW 1.270,00 | 144,54K |
| 2026-09-09 | KRW 1.371,00 | -1,37 % | KRW 1.418,00 | KRW 1.418,00 | KRW 1.365,00 | 57,31K |
| 2026-09-08 | KRW 1.390,00 | -7,27 % | KRW 1.553,00 | KRW 1.553,00 | KRW 1.351,00 | 224,19K |
| 2026-09-07 | KRW 1.499,00 | -1,64 % | KRW 1.524,00 | KRW 1.585,00 | KRW 1.478,00 | 76,80K |
| 2026-09-04 | KRW 1.524,00 | -6,04 % | KRW 1.622,00 | KRW 1.729,00 | KRW 1.524,00 | 51,83K |
| 2026-09-03 | KRW 1.622,00 | -5,70 % | KRW 1.709,00 | KRW 1.776,00 | KRW 1.622,00 | 51,31K |
| 2026-09-02 | KRW 1.720,00 | -2,71 % | KRW 1.768,00 | KRW 1.825,00 | KRW 1.659,00 | 45,28K |
| 2026-09-01 | KRW 1.768,00 | -4,23 % | KRW 1.794,00 | KRW 1.839,00 | KRW 1.708,00 | 90,77K |
| 2026-08-31 | KRW 1.846,00 | +6,77 % | KRW 1.778,00 | KRW 2.220,00 | KRW 1.601,00 | 896,19K |
| 2026-08-28 | KRW 1.729,00 | -2,76 % | KRW 1.786,00 | KRW 1.896,00 | KRW 1.727,00 | 56,36K |
| 2026-08-27 | KRW 1.778,00 | -2,04 % | KRW 1.815,00 | KRW 1.892,00 | KRW 1.776,00 | 29,98K |
| 2026-08-26 | KRW 1.815,00 | +4,01 % | KRW 1.754,00 | KRW 1.890,00 | KRW 1.746,00 | 58,69K |
| 2026-08-25 | KRW 1.745,00 | +3,81 % | KRW 1.745,00 | KRW 2.040,00 | KRW 1.681,00 | 363,38K |
| 2026-08-24 | KRW 1.681,00 | -0,77 % | KRW 1.694,00 | KRW 1.850,00 | KRW 1.659,00 | 62,56K |
| 2026-08-21 | KRW 1.694,00 | -5,36 % | KRW 1.790,00 | KRW 1.790,00 | KRW 1.649,00 | 56,18K |
| 2026-08-20 | KRW 1.790,00 | -3,24 % | KRW 1.910,00 | KRW 1.910,00 | KRW 1.751,00 | 61,68K |
| 2026-08-19 | KRW 1.850,00 | -4,00 % | KRW 1.927,00 | KRW 2.030,00 | KRW 1.850,00 | 68,08K |
| 2026-08-18 | KRW 1.927,00 | -3,55 % | KRW 1.985,00 | KRW 2.000,00 | KRW 1.860,00 | 72,51K |
| 2026-08-14 | KRW 1.998,00 | -2,06 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.960,00 | 82,31K |
| 2026-08-13 | KRW 2.040,00 | -0,24 % | KRW 2.020,00 | KRW 2.195,00 | KRW 1.928,00 | 236,16K |
| 2026-08-12 | KRW 2.045,00 | -10,11 % | KRW 2.160,00 | KRW 2.160,00 | KRW 1.970,00 | 413,59K |
| 2026-08-11 | KRW 2.275,00 | +13,92 % | KRW 2.190,00 | KRW 2.595,00 | KRW 2.170,00 | 2,55M |
| 2026-08-10 | KRW 1.997,00 | +9,25 % | KRW 1.850,00 | KRW 2.100,00 | KRW 1.850,00 | 121,76K |
| 2026-08-07 | KRW 1.828,00 | -3,28 % | KRW 1.854,00 | KRW 1.884,00 | KRW 1.711,00 | 41,72K |
| 2026-08-06 | KRW 1.890,00 | +8,75 % | KRW 1.749,00 | KRW 1.899,00 | KRW 1.700,00 | 47,24K |
| 2026-08-05 | KRW 1.738,00 | -0,52 % | KRW 1.748,00 | KRW 1.770,00 | KRW 1.721,00 | 48,42K |
| 2026-08-04 | KRW 1.747,00 | +5,24 % | KRW 1.670,00 | KRW 1.768,00 | KRW 1.665,00 | 61,72K |
| 2026-08-03 | KRW 1.660,00 | +2,41 % | KRW 1.617,00 | KRW 1.710,00 | KRW 1.591,00 | 49,66K |
| 2026-07-31 | KRW 1.621,00 | +6,64 % | KRW 1.600,00 | KRW 1.641,00 | KRW 1.521,00 | 79,26K |
| 2026-07-30 | KRW 1.520,00 | -1,62 % | KRW 1.545,00 | KRW 1.592,00 | KRW 1.471,00 | 51,52K |
| 2026-07-29 | KRW 1.545,00 | -11,46 % | KRW 1.745,00 | KRW 1.750,00 | KRW 1.443,00 | 118,02K |
| 2026-07-28 | KRW 1.745,00 | -20,86 % | KRW 2.060,00 | KRW 2.135,00 | KRW 1.670,00 | 359,63K |
| 2026-07-27 | KRW 2.205,00 | -14,70 % | KRW 2.395,00 | KRW 2.850,00 | KRW 2.190,00 | 1,20M |
| 2026-07-24 | KRW 2.585,00 | +29,90 % | KRW 2.150,00 | KRW 2.585,00 | KRW 1.995,00 | 2,92M |
| 2026-07-23 | KRW 1.990,00 | -16,03 % | KRW 2.370,00 | KRW 2.720,00 | KRW 1.955,00 | 3,40M |
| 2026-07-22 | KRW 2.370,00 | +29,86 % | KRW 1.850,00 | KRW 2.370,00 | KRW 1.838,00 | 1,87M |
| 2026-07-21 | KRW 1.825,00 | +29,95 % | KRW 1.712,00 | KRW 1.825,00 | KRW 1.623,00 | 124,56K |
| 2026-07-20 | KRW 1.404,41 | +0,06 % | KRW 1.403,57 | KRW 1.454,05 | KRW 1.381,69 | 24,64K |
| 2026-07-16 | KRW 1.403,57 | -2,46 % | KRW 1.447,32 | KRW 1.520,53 | KRW 1.396,83 | 70,33K |
| 2026-07-15 | KRW 1.438,91 | +5,75 % | KRW 1.371,59 | KRW 1.506,23 | KRW 1.371,59 | 45,96K |
| 2026-07-14 | KRW 1.360,65 | +6,03 % | KRW 1.263,88 | KRW 1.390,10 | KRW 1.263,88 | 49,16K |
| 2026-07-13 | KRW 1.283,24 | -41,97 % | KRW 1.809,15 | KRW 1.863,85 | KRW 1.283,24 | 197,85K |
| 2026-07-10 | KRW 2.211,22 | 0,00 % | KRW 2.211,22 | KRW 2.211,22 | KRW 2.211,22 | 0 |
| 2026-07-09 | KRW 2.211,22 | 0,00 % | KRW 2.211,22 | KRW 2.211,22 | KRW 2.211,22 | 0 |
| 2026-07-08 | KRW 2.211,22 | 0,00 % | KRW 2.211,22 | KRW 2.211,22 | KRW 2.211,22 | 0 |
| 2026-07-07 | KRW 2.211,22 | 0,00 % | KRW 2.211,22 | KRW 2.211,22 | KRW 2.211,22 | 0 |
| 2026-07-06 | KRW 2.211,22 | 0,00 % | KRW 2.211,22 | KRW 2.211,22 | KRW 2.211,22 | 0 |
| 2026-07-03 | KRW 2.211,22 | 0,00 % | KRW 2.211,22 | KRW 2.211,22 | KRW 2.211,22 | 0 |
| 2026-07-02 | KRW 2.211,22 | 0,00 % | KRW 2.211,22 | KRW 2.211,22 | KRW 2.211,22 | 0 |
| 2026-07-01 | KRW 2.211,22 | 0,00 % | KRW 2.211,22 | KRW 2.211,22 | KRW 2.211,22 | 0 |
| 2026-06-30 | KRW 2.211,22 | 0,00 % | KRW 2.211,22 | KRW 2.211,22 | KRW 2.211,22 | 0 |
| 2026-06-29 | KRW 2.211,22 | 0,00 % | KRW 2.211,22 | KRW 2.211,22 | KRW 2.211,22 | 0 |
| 2026-06-26 | KRW 2.211,22 | 0,00 % | KRW 2.211,22 | KRW 2.211,22 | KRW 2.211,22 | 0 |
| 2026-06-25 | KRW 2.211,22 | 0,00 % | KRW 2.211,22 | KRW 2.211,22 | KRW 2.211,22 | 0 |
| 2026-06-24 | KRW 2.211,22 | 0,00 % | KRW 2.211,22 | KRW 2.211,22 | KRW 2.211,22 | 0 |
| 2026-06-23 | KRW 2.211,22 | 0,00 % | KRW 2.211,22 | KRW 2.211,22 | KRW 2.211,22 | 0 |
| 2026-06-22 | KRW 2.211,22 | -6,94 % | KRW 2.370,24 | KRW 2.421,24 | KRW 2.208,22 | 50,30K |
| 2026-06-19 | KRW 2.376,24 | -9,38 % | KRW 2.607,26 | KRW 2.622,26 | KRW 2.358,24 | 71,94K |
| 2026-06-18 | KRW 2.622,26 | -1,80 % | KRW 2.670,27 | KRW 3.165,32 | KRW 2.616,26 | 216,56K |
| 2026-06-17 | KRW 2.670,27 | +1,71 % | KRW 2.604,26 | KRW 2.670,27 | KRW 2.544,25 | 37,53K |
| 2026-06-16 | KRW 2.625,26 | -0,68 % | KRW 2.643,26 | KRW 2.664,27 | KRW 2.526,25 | 18,72K |
| 2026-06-15 | KRW 2.643,26 | +3,53 % | KRW 2.553,26 | KRW 2.682,27 | KRW 2.553,26 | 29,49K |
| 2026-06-12 | KRW 2.553,26 | -4,60 % | KRW 2.679,27 | KRW 2.781,28 | KRW 2.532,25 | 77,78K |
| 2026-06-11 | KRW 2.676,27 | +0,45 % | KRW 2.664,27 | KRW 2.769,28 | KRW 2.595,26 | 26,80K |
| 2026-06-10 | KRW 2.664,27 | -6,43 % | KRW 2.847,28 | KRW 2.904,29 | KRW 2.580,26 | 41,40K |
| 2026-06-09 | KRW 2.847,28 | +3,04 % | KRW 2.766,28 | KRW 2.955,30 | KRW 2.766,28 | 14,17K |
| 2026-06-08 | KRW 2.763,28 | -7,16 % | KRW 2.946,29 | KRW 2.967,30 | KRW 2.718,27 | 37,72K |
| 2026-06-05 | KRW 2.976,30 | -1,49 % | KRW 2.994,30 | KRW 3.069,31 | KRW 2.958,30 | 24,33K |
| 2026-06-04 | KRW 3.021,30 | -0,49 % | KRW 3.036,30 | KRW 3.090,31 | KRW 2.946,29 | 35,73K |
| 2026-06-02 | KRW 3.036,30 | +0,40 % | KRW 3.024,30 | KRW 3.174,32 | KRW 2.904,29 | 112,04K |
| 2026-06-01 | KRW 3.024,30 | -5,79 % | KRW 3.183,32 | KRW 3.207,32 | KRW 2.925,29 | 88,06K |
| 2026-05-29 | KRW 3.210,32 | -3,86 % | KRW 3.339,33 | KRW 3.381,34 | KRW 3.144,31 | 55,41K |
| 2026-05-28 | KRW 3.339,33 | +1,18 % | KRW 3.300,33 | KRW 3.405,34 | KRW 3.177,32 | 40,71K |
| 2026-05-27 | KRW 3.300,33 | -5,09 % | KRW 3.477,35 | KRW 3.522,35 | KRW 3.291,33 | 57,06K |
| 2026-05-26 | KRW 3.477,35 | -0,77 % | KRW 3.693,37 | KRW 3.762,38 | KRW 3.459,35 | 60,35K |
| 2026-05-22 | KRW 3.504,35 | +1,65 % | KRW 3.465,35 | KRW 3.555,36 | KRW 3.411,34 | 33,52K |