From Bio Co., Ltd. 377220
KRX · Südkorea · Gesundheitstechnologie
KRW 1.888,00-142,00 (-7,00 %)
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 2.030,00 | -3,33 % | KRW 2.055,00 | KRW 2.130,00 | KRW 1.980,00 | 31,54K |
| 2026-09-30 | KRW 2.100,00 | -2,33 % | KRW 2.150,00 | KRW 2.270,00 | KRW 2.025,00 | 24,61K |
| 2026-09-29 | KRW 2.150,00 | -1,83 % | KRW 2.125,00 | KRW 2.220,00 | KRW 1.950,00 | 170,59K |
| 2026-09-28 | KRW 2.190,00 | -11,87 % | KRW 2.375,00 | KRW 2.450,00 | KRW 2.000,00 | 254,38K |
| 2026-09-23 | KRW 2.485,00 | -8,13 % | KRW 2.760,00 | KRW 2.800,00 | KRW 2.485,00 | 74,16K |
| 2026-09-22 | KRW 2.705,00 | -5,09 % | KRW 2.890,00 | KRW 2.890,00 | KRW 2.560,00 | 79,37K |
| 2026-09-21 | KRW 2.850,00 | -1,55 % | KRW 3.085,00 | KRW 3.085,00 | KRW 2.810,00 | 34,40K |
| 2026-09-18 | KRW 2.895,00 | -1,36 % | KRW 3.045,00 | KRW 3.045,00 | KRW 2.895,00 | 17,66K |
| 2026-09-17 | KRW 2.935,00 | -0,84 % | KRW 2.950,00 | KRW 3.020,00 | KRW 2.930,00 | 20,41K |
| 2026-09-16 | KRW 2.960,00 | +1,54 % | KRW 2.900,00 | KRW 3.015,00 | KRW 2.855,00 | 23,73K |
| 2026-09-15 | KRW 2.915,00 | -4,11 % | KRW 2.980,00 | KRW 3.465,00 | KRW 2.915,00 | 165,66K |
| 2026-09-14 | KRW 3.040,00 | -0,33 % | KRW 3.140,00 | KRW 3.140,00 | KRW 2.955,00 | 13,57K |
| 2026-09-11 | KRW 3.050,00 | -0,33 % | KRW 3.055,00 | KRW 3.160,00 | KRW 2.980,00 | 9,88K |
| 2026-09-10 | KRW 3.060,00 | +2,68 % | KRW 2.995,00 | KRW 3.110,00 | KRW 2.980,00 | 20,85K |
| 2026-09-09 | KRW 2.980,00 | -1,32 % | KRW 3.030,00 | KRW 3.055,00 | KRW 2.970,00 | 20,10K |
| 2026-09-08 | KRW 3.020,00 | +2,90 % | KRW 2.935,00 | KRW 3.125,00 | KRW 2.890,00 | 53,55K |
| 2026-09-07 | KRW 2.935,00 | +3,53 % | KRW 2.860,00 | KRW 3.005,00 | KRW 2.860,00 | 17,02K |
| 2026-09-04 | KRW 2.835,00 | -1,39 % | KRW 2.840,00 | KRW 3.030,00 | KRW 2.830,00 | 29,14K |
| 2026-09-03 | KRW 2.875,00 | -0,52 % | KRW 2.895,00 | KRW 2.935,00 | KRW 2.870,00 | 14,05K |
| 2026-09-02 | KRW 2.890,00 | -3,67 % | KRW 2.920,00 | KRW 2.995,00 | KRW 2.840,00 | 20,18K |
| 2026-09-01 | KRW 3.000,00 | +1,35 % | KRW 2.960,00 | KRW 3.305,00 | KRW 2.930,00 | 150,36K |
| 2026-08-31 | KRW 2.960,00 | +1,02 % | KRW 2.930,00 | KRW 3.005,00 | KRW 2.830,00 | 16,19K |
| 2026-08-28 | KRW 2.930,00 | -0,85 % | KRW 2.940,00 | KRW 2.995,00 | KRW 2.905,00 | 10,04K |
| 2026-08-27 | KRW 2.955,00 | +1,20 % | KRW 2.800,00 | KRW 3.075,00 | KRW 2.800,00 | 25,87K |
| 2026-08-26 | KRW 2.920,00 | +1,21 % | KRW 3.135,00 | KRW 3.135,00 | KRW 2.885,00 | 17,42K |
| 2026-08-25 | KRW 2.885,00 | -3,83 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.780,00 | 49,72K |
| 2026-08-24 | KRW 3.000,00 | +1,18 % | KRW 3.065,00 | KRW 3.545,00 | KRW 2.990,00 | 208,75K |
| 2026-08-21 | KRW 2.965,00 | -3,26 % | KRW 3.065,00 | KRW 3.065,00 | KRW 2.895,00 | 30,36K |
| 2026-08-20 | KRW 3.065,00 | +0,82 % | KRW 3.060,00 | KRW 3.150,00 | KRW 2.920,00 | 39,63K |
| 2026-08-19 | KRW 3.040,00 | -1,30 % | KRW 3.020,00 | KRW 3.100,00 | KRW 2.945,00 | 54,02K |
| 2026-08-18 | KRW 3.080,00 | +2,33 % | KRW 3.000,00 | KRW 3.195,00 | KRW 2.965,00 | 65,46K |
| 2026-08-14 | KRW 3.010,00 | -2,43 % | KRW 3.210,00 | KRW 3.220,00 | KRW 2.975,00 | 103,25K |
| 2026-08-13 | KRW 3.085,00 | -10,84 % | KRW 3.460,00 | KRW 3.465,00 | KRW 3.000,00 | 148,30K |
| 2026-08-12 | KRW 3.460,00 | -6,11 % | KRW 3.650,00 | KRW 3.925,00 | KRW 3.180,00 | 452,00K |
| 2026-08-11 | KRW 3.685,00 | +10,66 % | KRW 3.390,00 | KRW 4.325,00 | KRW 3.390,00 | 1,95M |
| 2026-08-10 | KRW 3.330,00 | +29,82 % | KRW 2.820,00 | KRW 3.330,00 | KRW 2.820,00 | 159,11K |
| 2026-08-07 | KRW 2.565,00 | 0,00 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.565,00 | 0 |
| 2026-08-06 | KRW 2.565,00 | 0,00 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.565,00 | 0 |
| 2026-08-05 | KRW 2.565,00 | 0,00 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.565,00 | 0 |
| 2026-08-04 | KRW 2.565,00 | 0,00 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.565,00 | 0 |
| 2026-08-03 | KRW 2.565,00 | 0,00 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.565,00 | 0 |
| 2026-07-31 | KRW 2.565,00 | 0,00 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.565,00 | 0 |
| 2026-07-30 | KRW 2.565,00 | 0,00 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.565,00 | 0 |
| 2026-07-29 | KRW 2.565,00 | 0,00 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.565,00 | 0 |
| 2026-07-28 | KRW 2.565,00 | 0,00 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.565,00 | 0 |
| 2026-07-27 | KRW 2.565,00 | 0,00 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.565,00 | 0 |
| 2026-07-24 | KRW 2.565,00 | 0,00 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.565,00 | 0 |
| 2026-07-23 | KRW 2.565,00 | 0,00 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.565,00 | 0 |
| 2026-07-22 | KRW 2.565,00 | 0,00 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.565,00 | 0 |
| 2026-07-21 | KRW 2.565,00 | 0,00 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.565,00 | 0 |
| 2026-07-20 | KRW 2.565,00 | 0,00 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.565,00 | 0 |
| 2026-07-16 | KRW 2.565,00 | -6,39 % | KRW 2.655,00 | KRW 2.785,00 | KRW 2.500,00 | 51,45K |
| 2026-07-15 | KRW 2.740,00 | -4,70 % | KRW 2.830,00 | KRW 3.000,00 | KRW 2.735,00 | 62,92K |
| 2026-07-14 | KRW 2.875,00 | -2,21 % | KRW 2.975,00 | KRW 3.000,00 | KRW 2.765,00 | 69,52K |
| 2026-07-13 | KRW 2.940,00 | -2,00 % | KRW 2.950,00 | KRW 3.020,00 | KRW 2.750,00 | 64,66K |
| 2026-07-10 | KRW 3.000,00 | +10,09 % | KRW 2.725,00 | KRW 3.540,00 | KRW 2.725,00 | 434,39K |
| 2026-07-09 | KRW 2.725,00 | -2,68 % | KRW 2.805,00 | KRW 2.865,00 | KRW 2.575,00 | 24,22K |
| 2026-07-08 | KRW 2.800,00 | -3,45 % | KRW 2.895,00 | KRW 2.925,00 | KRW 2.700,00 | 36,52K |
| 2026-07-07 | KRW 2.900,00 | -7,50 % | KRW 3.135,00 | KRW 3.135,00 | KRW 2.835,00 | 78,51K |
| 2026-07-06 | KRW 3.135,00 | +1,95 % | KRW 3.165,00 | KRW 3.875,00 | KRW 2.990,00 | 288,83K |
| 2026-07-03 | KRW 3.075,00 | -13,99 % | KRW 4.050,00 | KRW 4.505,00 | KRW 2.810,00 | 1,26M |
| 2026-07-02 | KRW 3.575,00 | +30,00 % | KRW 2.740,00 | KRW 3.575,00 | KRW 2.740,00 | 211,98K |
| 2026-07-01 | KRW 2.750,00 | -0,90 % | KRW 2.775,00 | KRW 2.840,00 | KRW 2.700,00 | 22,85K |
| 2026-06-30 | KRW 2.775,00 | -4,15 % | KRW 2.895,00 | KRW 2.980,00 | KRW 2.750,00 | 28,10K |
| 2026-06-29 | KRW 2.895,00 | +3,39 % | KRW 2.800,00 | KRW 3.060,00 | KRW 2.800,00 | 29,74K |
| 2026-06-26 | KRW 2.800,00 | -9,97 % | KRW 3.110,00 | KRW 3.110,00 | KRW 2.705,00 | 26,66K |
| 2026-06-25 | KRW 3.110,00 | +3,67 % | KRW 3.000,00 | KRW 3.410,00 | KRW 3.000,00 | 102,52K |
| 2026-06-24 | KRW 3.000,00 | -7,83 % | KRW 3.250,00 | KRW 3.250,00 | KRW 2.945,00 | 44,27K |
| 2026-06-23 | KRW 3.255,00 | -7,13 % | KRW 3.555,00 | KRW 3.555,00 | KRW 3.205,00 | 48,54K |
| 2026-06-22 | KRW 3.505,00 | -0,14 % | KRW 3.510,00 | KRW 3.750,00 | KRW 3.350,00 | 44,14K |
| 2026-06-19 | KRW 3.510,00 | -5,77 % | KRW 3.730,00 | KRW 3.765,00 | KRW 3.365,00 | 41,32K |
| 2026-06-18 | KRW 3.725,00 | -3,62 % | KRW 3.860,00 | KRW 4.075,00 | KRW 3.700,00 | 31,33K |
| 2026-06-17 | KRW 3.865,00 | +3,07 % | KRW 3.775,00 | KRW 4.070,00 | KRW 3.650,00 | 86,91K |
| 2026-06-16 | KRW 3.750,00 | -10,18 % | KRW 4.000,00 | KRW 4.150,00 | KRW 3.705,00 | 116,55K |
| 2026-06-15 | KRW 4.175,00 | +4,64 % | KRW 4.600,00 | KRW 5.185,00 | KRW 4.175,00 | 584,64K |
| 2026-06-12 | KRW 3.990,00 | +9,02 % | KRW 3.710,00 | KRW 3.990,00 | KRW 3.665,00 | 32,97K |
| 2026-06-11 | KRW 3.660,00 | +7,65 % | KRW 3.330,00 | KRW 3.740,00 | KRW 3.330,00 | 33,50K |
| 2026-06-10 | KRW 3.400,00 | -8,23 % | KRW 3.755,00 | KRW 3.755,00 | KRW 3.375,00 | 19 |
| 2026-06-09 | KRW 3.705,00 | +4,81 % | KRW 3.535,00 | KRW 3.820,00 | KRW 3.535,00 | 45,48K |
| 2026-06-08 | KRW 3.535,00 | -6,85 % | KRW 3.795,00 | KRW 3.795,00 | KRW 3.400,00 | 50,09K |
| 2026-06-05 | KRW 3.795,00 | +3,27 % | KRW 3.675,00 | KRW 4.650,00 | KRW 3.675,00 | 242,35K |
| 2026-06-04 | KRW 3.675,00 | -2,91 % | KRW 3.785,00 | KRW 3.900,00 | KRW 3.575,00 | 30,90K |
| 2026-06-02 | KRW 3.785,00 | +2,30 % | KRW 3.695,00 | KRW 3.800,00 | KRW 3.545,00 | 37,63K |
| 2026-06-01 | KRW 3.700,00 | -8,98 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.630,00 | 50,18K |
| 2026-05-29 | KRW 4.065,00 | -9,67 % | KRW 4.460,00 | KRW 4.670,00 | KRW 3.800,00 | 122,08K |
| 2026-05-28 | KRW 4.500,00 | -8,26 % | KRW 4.915,00 | KRW 4.930,00 | KRW 4.500,00 | 43,03K |
| 2026-05-27 | KRW 4.905,00 | -4,76 % | KRW 5.150,00 | KRW 5.155,00 | KRW 4.900,00 | 29,53K |
| 2026-05-26 | KRW 5.150,00 | -4,01 % | KRW 5.370,00 | KRW 5.480,00 | KRW 5.005,00 | 23,57K |
| 2026-05-22 | KRW 5.365,00 | +7,73 % | KRW 5.005,00 | KRW 5.805,00 | KRW 5.005,00 | 119,92K |
| 2026-05-21 | KRW 4.980,00 | +0,10 % | KRW 5.055,00 | KRW 5.250,00 | KRW 4.860,00 | 21,19K |