Pharos iBio Co., Ltd. 388870
KRX · Südkorea · Gesundheitstechnologie
KRW 6.020,00-120,00 (-1,95 %)
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 6.020,00 | -1,95 % | KRW 6.120,00 | KRW 6.180,00 | KRW 5.950,00 | 45,84K |
| 2026-10-01 | KRW 6.140,00 | +4,60 % | KRW 5.830,00 | KRW 6.280,00 | KRW 5.650,00 | 68,22K |
| 2026-09-30 | KRW 5.870,00 | +2,80 % | KRW 5.840,00 | KRW 5.880,00 | KRW 5.630,00 | 60,54K |
| 2026-09-29 | KRW 5.710,00 | -4,83 % | KRW 6.000,00 | KRW 6.050,00 | KRW 5.640,00 | 57,97K |
| 2026-09-28 | KRW 6.000,00 | +9,09 % | KRW 5.530,00 | KRW 6.470,00 | KRW 5.530,00 | 261,05K |
| 2026-09-23 | KRW 5.500,00 | +0,36 % | KRW 5.400,00 | KRW 5.580,00 | KRW 5.330,00 | 31,64K |
| 2026-09-22 | KRW 5.480,00 | -0,36 % | KRW 5.490,00 | KRW 5.490,00 | KRW 5.360,00 | 34,70K |
| 2026-09-21 | KRW 5.500,00 | -1,43 % | KRW 5.620,00 | KRW 5.700,00 | KRW 5.420,00 | 44,66K |
| 2026-09-18 | KRW 5.580,00 | +0,18 % | KRW 5.600,00 | KRW 5.610,00 | KRW 5.400,00 | 32,88K |
| 2026-09-17 | KRW 5.570,00 | 0,00 % | KRW 5.540,00 | KRW 5.670,00 | KRW 5.510,00 | 17,38K |
| 2026-09-16 | KRW 5.570,00 | -0,54 % | KRW 5.680,00 | KRW 5.680,00 | KRW 5.380,00 | 35,36K |
| 2026-09-15 | KRW 5.600,00 | +0,18 % | KRW 5.590,00 | KRW 5.690,00 | KRW 5.480,00 | 26,92K |
| 2026-09-14 | KRW 5.590,00 | +0,72 % | KRW 5.340,00 | KRW 5.710,00 | KRW 5.340,00 | 35,95K |
| 2026-09-11 | KRW 5.550,00 | +0,54 % | KRW 5.530,00 | KRW 5.670,00 | KRW 5.470,00 | 47,13K |
| 2026-09-10 | KRW 5.520,00 | +2,79 % | KRW 5.470,00 | KRW 5.710,00 | KRW 5.290,00 | 118,74K |
| 2026-09-09 | KRW 5.370,00 | +0,56 % | KRW 5.340,00 | KRW 5.420,00 | KRW 5.240,00 | 30,54K |
| 2026-09-08 | KRW 5.340,00 | +0,95 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.210,00 | 26,66K |
| 2026-09-07 | KRW 5.290,00 | +2,52 % | KRW 5.150,00 | KRW 5.300,00 | KRW 5.080,00 | 45,74K |
| 2026-09-04 | KRW 5.160,00 | +1,57 % | KRW 5.190,00 | KRW 5.230,00 | KRW 5.050,00 | 30,82K |
| 2026-09-03 | KRW 5.080,00 | -0,20 % | KRW 5.030,00 | KRW 5.120,00 | KRW 4.955,00 | 56,70K |
| 2026-09-02 | KRW 5.090,00 | -5,74 % | KRW 5.270,00 | KRW 5.270,00 | KRW 5.050,00 | 42,83K |
| 2026-09-01 | KRW 5.400,00 | +5,26 % | KRW 5.060,00 | KRW 5.400,00 | KRW 5.030,00 | 29,45K |
| 2026-08-31 | KRW 5.130,00 | -4,11 % | KRW 5.350,00 | KRW 5.350,00 | KRW 5.020,00 | 43,92K |
| 2026-08-28 | KRW 5.350,00 | +0,75 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.170,00 | 46,38K |
| 2026-08-27 | KRW 5.310,00 | -2,03 % | KRW 5.410,00 | KRW 5.580,00 | KRW 5.310,00 | 40,40K |
| 2026-08-26 | KRW 5.420,00 | +1,69 % | KRW 5.340,00 | KRW 5.430,00 | KRW 5.270,00 | 38,47K |
| 2026-08-25 | KRW 5.330,00 | +0,38 % | KRW 5.120,00 | KRW 5.340,00 | KRW 4.990,00 | 55,13K |
| 2026-08-24 | KRW 5.310,00 | +4,32 % | KRW 5.150,00 | KRW 5.390,00 | KRW 5.150,00 | 34,84K |
| 2026-08-21 | KRW 5.090,00 | -10,23 % | KRW 5.660,00 | KRW 5.660,00 | KRW 5.090,00 | 52,19K |
| 2026-08-20 | KRW 5.670,00 | +5,59 % | KRW 5.510,00 | KRW 5.770,00 | KRW 5.440,00 | 73,02K |
| 2026-08-19 | KRW 5.370,00 | -0,37 % | KRW 5.380,00 | KRW 5.640,00 | KRW 5.250,00 | 35,08K |
| 2026-08-18 | KRW 5.390,00 | -4,94 % | KRW 5.670,00 | KRW 5.850,00 | KRW 5.280,00 | 45,33K |
| 2026-08-14 | KRW 5.670,00 | -2,24 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.670,00 | 34,33K |
| 2026-08-13 | KRW 5.800,00 | -0,68 % | KRW 5.840,00 | KRW 6.080,00 | KRW 5.700,00 | 44,24K |
| 2026-08-12 | KRW 5.840,00 | -3,47 % | KRW 6.050,00 | KRW 6.050,00 | KRW 5.710,00 | 38,68K |
| 2026-08-11 | KRW 6.050,00 | +2,72 % | KRW 5.890,00 | KRW 6.130,00 | KRW 5.790,00 | 68,70K |
| 2026-08-10 | KRW 5.890,00 | +6,90 % | KRW 5.530,00 | KRW 5.910,00 | KRW 5.530,00 | 45,96K |
| 2026-08-07 | KRW 5.510,00 | +0,36 % | KRW 5.500,00 | KRW 5.590,00 | KRW 5.330,00 | 22,49K |
| 2026-08-06 | KRW 5.490,00 | +1,86 % | KRW 5.580,00 | KRW 5.600,00 | KRW 5.340,00 | 53,81K |
| 2026-08-05 | KRW 5.390,00 | 0,00 % | KRW 5.400,00 | KRW 5.490,00 | KRW 5.360,00 | 34,55K |
| 2026-08-04 | KRW 5.390,00 | +10,00 % | KRW 4.715,00 | KRW 5.390,00 | KRW 4.715,00 | 73,08K |
| 2026-08-03 | KRW 4.900,00 | +3,48 % | KRW 4.735,00 | KRW 5.070,00 | KRW 4.630,00 | 78,25K |
| 2026-07-31 | KRW 4.735,00 | +8,35 % | KRW 4.310,00 | KRW 4.780,00 | KRW 4.310,00 | 75,16K |
| 2026-07-30 | KRW 4.370,00 | +1,39 % | KRW 3.710,00 | KRW 4.470,00 | KRW 3.710,00 | 235,36K |
| 2026-07-29 | KRW 4.310,00 | -8,59 % | KRW 4.715,00 | KRW 4.920,00 | KRW 4.200,00 | 135,92K |
| 2026-07-28 | KRW 4.715,00 | -7,91 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.565,00 | 61,04K |
| 2026-07-27 | KRW 5.120,00 | +2,40 % | KRW 5.170,00 | KRW 5.170,00 | KRW 4.970,00 | 46,86K |
| 2026-07-24 | KRW 5.000,00 | -1,96 % | KRW 5.020,00 | KRW 5.170,00 | KRW 4.945,00 | 35,14K |
| 2026-07-23 | KRW 5.100,00 | +7,48 % | KRW 4.740,00 | KRW 5.100,00 | KRW 4.670,00 | 64,94K |
| 2026-07-22 | KRW 4.745,00 | -4,72 % | KRW 4.985,00 | KRW 5.040,00 | KRW 4.730,00 | 54,83K |
| 2026-07-21 | KRW 4.980,00 | -1,58 % | KRW 4.930,00 | KRW 5.050,00 | KRW 4.800,00 | 76,51K |
| 2026-07-20 | KRW 5.060,00 | -0,20 % | KRW 5.070,00 | KRW 5.190,00 | KRW 4.905,00 | 64,29K |
| 2026-07-16 | KRW 5.070,00 | -0,98 % | KRW 5.120,00 | KRW 5.280,00 | KRW 5.030,00 | 42,19K |
| 2026-07-15 | KRW 5.120,00 | +2,40 % | KRW 5.080,00 | KRW 5.350,00 | KRW 5.080,00 | 46,90K |
| 2026-07-14 | KRW 5.000,00 | -0,20 % | KRW 4.960,00 | KRW 5.160,00 | KRW 4.800,00 | 99,66K |
| 2026-07-13 | KRW 5.010,00 | -5,83 % | KRW 5.280,00 | KRW 5.450,00 | KRW 5.010,00 | 84,53K |
| 2026-07-10 | KRW 5.320,00 | +4,93 % | KRW 5.070,00 | KRW 5.380,00 | KRW 4.975,00 | 53,43K |
| 2026-07-09 | KRW 5.070,00 | -0,59 % | KRW 4.915,00 | KRW 5.300,00 | KRW 4.915,00 | 86,59K |
| 2026-07-08 | KRW 5.100,00 | -9,73 % | KRW 5.660,00 | KRW 5.660,00 | KRW 5.050,00 | 68,61K |
| 2026-07-07 | KRW 5.650,00 | +4,05 % | KRW 5.320,00 | KRW 5.730,00 | KRW 5.270,00 | 49,42K |
| 2026-07-06 | KRW 5.430,00 | +3,63 % | KRW 5.240,00 | KRW 5.650,00 | KRW 5.100,00 | 62,90K |
| 2026-07-03 | KRW 5.240,00 | +0,58 % | KRW 5.200,00 | KRW 5.420,00 | KRW 4.850,00 | 68,28K |
| 2026-07-02 | KRW 5.210,00 | -3,87 % | KRW 5.380,00 | KRW 5.540,00 | KRW 5.190,00 | 49,60K |
| 2026-07-01 | KRW 5.420,00 | +2,07 % | KRW 5.310,00 | KRW 5.580,00 | KRW 5.200,00 | 56,66K |
| 2026-06-30 | KRW 5.310,00 | -5,01 % | KRW 5.600,00 | KRW 5.840,00 | KRW 5.230,00 | 39,34K |
| 2026-06-29 | KRW 5.590,00 | +9,82 % | KRW 5.030,00 | KRW 5.800,00 | KRW 5.030,00 | 59,16K |
| 2026-06-26 | KRW 5.090,00 | -5,39 % | KRW 5.420,00 | KRW 5.560,00 | KRW 4.970,00 | 105,93K |
| 2026-06-25 | KRW 5.380,00 | -3,24 % | KRW 5.550,00 | KRW 6.000,00 | KRW 5.350,00 | 73,73K |
| 2026-06-24 | KRW 5.560,00 | +0,18 % | KRW 5.420,00 | KRW 5.800,00 | KRW 5.420,00 | 79,90K |
| 2026-06-23 | KRW 5.550,00 | -7,50 % | KRW 6.000,00 | KRW 6.100,00 | KRW 5.550,00 | 85,80K |
| 2026-06-22 | KRW 6.000,00 | -4,15 % | KRW 5.920,00 | KRW 6.230,00 | KRW 5.880,00 | 97,89K |
| 2026-06-19 | KRW 6.260,00 | -4,43 % | KRW 6.550,00 | KRW 6.590,00 | KRW 6.170,00 | 83,44K |
| 2026-06-18 | KRW 6.550,00 | -6,43 % | KRW 7.000,00 | KRW 7.220,00 | KRW 6.550,00 | 163,06K |
| 2026-06-17 | KRW 7.000,00 | +13,82 % | KRW 6.340,00 | KRW 7.090,00 | KRW 6.330,00 | 413,41K |
| 2026-06-16 | KRW 6.150,00 | +1,15 % | KRW 6.090,00 | KRW 6.240,00 | KRW 5.930,00 | 40,98K |
| 2026-06-15 | KRW 6.080,00 | +1,16 % | KRW 6.010,00 | KRW 6.210,00 | KRW 5.730,00 | 116,20K |
| 2026-06-12 | KRW 6.010,00 | -2,59 % | KRW 6.220,00 | KRW 6.490,00 | KRW 5.920,00 | 180,24K |
| 2026-06-11 | KRW 6.170,00 | +1,48 % | KRW 6.080,00 | KRW 6.260,00 | KRW 5.830,00 | 75,73K |
| 2026-06-10 | KRW 6.080,00 | -3,65 % | KRW 6.140,00 | KRW 6.360,00 | KRW 5.810,00 | 52 |
| 2026-06-09 | KRW 6.310,00 | -1,10 % | KRW 6.510,00 | KRW 6.840,00 | KRW 6.030,00 | 180,55K |
| 2026-06-08 | KRW 6.380,00 | -18,41 % | KRW 7.310,00 | KRW 8.140,00 | KRW 6.310,00 | 571,68K |
| 2026-06-05 | KRW 7.820,00 | +24,13 % | KRW 6.310,00 | KRW 7.980,00 | KRW 6.160,00 | 607,00K |
| 2026-06-04 | KRW 6.300,00 | +3,96 % | KRW 6.100,00 | KRW 6.400,00 | KRW 6.010,00 | 58,49K |
| 2026-06-02 | KRW 6.060,00 | -3,66 % | KRW 6.240,00 | KRW 6.240,00 | KRW 5.930,00 | 61,84K |
| 2026-06-01 | KRW 6.290,00 | -0,16 % | KRW 6.300,00 | KRW 6.350,00 | KRW 5.800,00 | 124,70K |
| 2026-05-29 | KRW 6.300,00 | -4,98 % | KRW 6.630,00 | KRW 6.780,00 | KRW 6.160,00 | 95,63K |
| 2026-05-28 | KRW 6.630,00 | -4,88 % | KRW 6.970,00 | KRW 6.970,00 | KRW 6.460,00 | 66,74K |
| 2026-05-27 | KRW 6.970,00 | +1,31 % | KRW 6.890,00 | KRW 7.190,00 | KRW 6.590,00 | 120,01K |
| 2026-05-26 | KRW 6.880,00 | -3,10 % | KRW 7.110,00 | KRW 7.390,00 | KRW 6.850,00 | 79,73K |
| 2026-05-22 | KRW 7.100,00 | +8,23 % | KRW 6.560,00 | KRW 7.200,00 | KRW 6.550,00 | 76,07K |