Nextbiomedical Co. Ltd. 389650
KRX · Südkorea · Gesundheitstechnologie
KRW 31.750,00-1.450,00 (-4,37 %)
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 31.750,00 | -4,37 % | KRW 33.100,00 | KRW 33.400,00 | KRW 31.600,00 | 21,52K |
| 2026-10-01 | KRW 33.200,00 | +2,31 % | KRW 32.600,00 | KRW 33.850,00 | KRW 31.400,00 | 49,13K |
| 2026-09-30 | KRW 32.450,00 | +5,87 % | KRW 30.750,00 | KRW 32.950,00 | KRW 30.600,00 | 37,25K |
| 2026-09-29 | KRW 30.650,00 | -2,23 % | KRW 31.800,00 | KRW 31.800,00 | KRW 30.300,00 | 13,92K |
| 2026-09-28 | KRW 31.350,00 | -3,24 % | KRW 32.700,00 | KRW 33.050,00 | KRW 31.350,00 | 25,31K |
| 2026-09-23 | KRW 32.400,00 | +14,49 % | KRW 28.450,00 | KRW 33.450,00 | KRW 28.150,00 | 75,81K |
| 2026-09-22 | KRW 28.300,00 | -1,22 % | KRW 28.550,00 | KRW 29.400,00 | KRW 28.300,00 | 25,18K |
| 2026-09-21 | KRW 28.650,00 | 0,00 % | KRW 28.800,00 | KRW 30.200,00 | KRW 28.400,00 | 19,20K |
| 2026-09-18 | KRW 28.650,00 | -3,37 % | KRW 29.600,00 | KRW 30.000,00 | KRW 28.650,00 | 17,87K |
| 2026-09-17 | KRW 29.650,00 | +1,54 % | KRW 29.000,00 | KRW 30.100,00 | KRW 29.000,00 | 16,53K |
| 2026-09-16 | KRW 29.200,00 | -3,15 % | KRW 30.050,00 | KRW 30.050,00 | KRW 28.700,00 | 13,47K |
| 2026-09-15 | KRW 30.150,00 | +2,55 % | KRW 30.000,00 | KRW 32.150,00 | KRW 29.950,00 | 74,68K |
| 2026-09-14 | KRW 29.400,00 | -0,34 % | KRW 28.700,00 | KRW 30.150,00 | KRW 28.650,00 | 15,81K |
| 2026-09-11 | KRW 29.500,00 | -0,17 % | KRW 29.250,00 | KRW 29.750,00 | KRW 28.550,00 | 18,03K |
| 2026-09-10 | KRW 29.550,00 | -2,80 % | KRW 30.400,00 | KRW 30.450,00 | KRW 29.550,00 | 18,98K |
| 2026-09-09 | KRW 30.400,00 | -0,16 % | KRW 30.450,00 | KRW 30.950,00 | KRW 30.200,00 | 9,26K |
| 2026-09-08 | KRW 30.450,00 | -1,93 % | KRW 30.850,00 | KRW 31.800,00 | KRW 30.050,00 | 22,15K |
| 2026-09-07 | KRW 31.050,00 | 0,00 % | KRW 31.050,00 | KRW 31.250,00 | KRW 30.500,00 | 12,20K |
| 2026-09-04 | KRW 31.050,00 | -0,16 % | KRW 31.100,00 | KRW 31.800,00 | KRW 30.600,00 | 29,49K |
| 2026-09-03 | KRW 31.100,00 | -2,81 % | KRW 32.300,00 | KRW 32.800,00 | KRW 31.000,00 | 18,50K |
| 2026-09-02 | KRW 32.000,00 | -4,05 % | KRW 32.800,00 | KRW 34.300,00 | KRW 31.950,00 | 25,90K |
| 2026-09-01 | KRW 33.350,00 | +0,45 % | KRW 32.900,00 | KRW 34.500,00 | KRW 32.200,00 | 22,69K |
| 2026-08-31 | KRW 33.200,00 | +0,61 % | KRW 32.400,00 | KRW 33.225,00 | KRW 31.100,00 | 24,86K |
| 2026-08-28 | KRW 33.000,00 | -1,35 % | KRW 33.050,00 | KRW 33.450,00 | KRW 31.950,00 | 18,75K |
| 2026-08-27 | KRW 33.450,00 | -0,30 % | KRW 33.100,00 | KRW 33.800,00 | KRW 32.650,00 | 22,82K |
| 2026-08-26 | KRW 33.550,00 | +1,82 % | KRW 32.750,00 | KRW 33.700,00 | KRW 32.000,00 | 17,73K |
| 2026-08-25 | KRW 32.950,00 | -0,90 % | KRW 33.000,00 | KRW 33.100,00 | KRW 31.050,00 | 16,75K |
| 2026-08-24 | KRW 33.250,00 | +2,94 % | KRW 33.300,00 | KRW 33.300,00 | KRW 31.800,00 | 23,57K |
| 2026-08-21 | KRW 32.300,00 | -6,38 % | KRW 34.000,00 | KRW 34.000,00 | KRW 31.150,00 | 46,25K |
| 2026-08-20 | KRW 34.500,00 | +4,23 % | KRW 34.350,00 | KRW 34.850,00 | KRW 33.000,00 | 33,10K |
| 2026-08-19 | KRW 33.100,00 | -2,22 % | KRW 33.900,00 | KRW 34.150,00 | KRW 32.100,00 | 38,80K |
| 2026-08-18 | KRW 33.850,00 | -9,25 % | KRW 36.700,00 | KRW 36.700,00 | KRW 33.350,00 | 44,33K |
| 2026-08-14 | KRW 37.300,00 | -0,80 % | KRW 38.050,00 | KRW 38.500,00 | KRW 37.050,00 | 24,93K |
| 2026-08-13 | KRW 37.600,00 | -1,31 % | KRW 38.650,00 | KRW 38.650,00 | KRW 37.200,00 | 44,79K |
| 2026-08-12 | KRW 38.100,00 | -2,06 % | KRW 38.800,00 | KRW 38.800,00 | KRW 37.000,00 | 45,62K |
| 2026-08-11 | KRW 38.900,00 | -8,79 % | KRW 42.100,00 | KRW 42.450,00 | KRW 38.750,00 | 45,02K |
| 2026-08-10 | KRW 42.650,00 | +6,49 % | KRW 41.000,00 | KRW 42.850,00 | KRW 40.250,00 | 28,80K |
| 2026-08-07 | KRW 40.050,00 | -1,72 % | KRW 41.000,00 | KRW 41.400,00 | KRW 39.100,00 | 12,67K |
| 2026-08-06 | KRW 40.750,00 | +0,62 % | KRW 41.300,00 | KRW 41.600,00 | KRW 38.500,00 | 21,87K |
| 2026-08-05 | KRW 40.500,00 | +0,25 % | KRW 39.850,00 | KRW 41.500,00 | KRW 39.500,00 | 28,30K |
| 2026-08-04 | KRW 40.400,00 | +11,29 % | KRW 36.300,00 | KRW 41.000,00 | KRW 36.300,00 | 42,10K |
| 2026-08-03 | KRW 36.300,00 | +4,76 % | KRW 34.050,00 | KRW 37.750,00 | KRW 34.000,00 | 28,13K |
| 2026-07-31 | KRW 34.650,00 | +6,78 % | KRW 33.500,00 | KRW 34.900,00 | KRW 32.600,00 | 55,52K |
| 2026-07-30 | KRW 32.450,00 | -1,67 % | KRW 32.450,00 | KRW 34.300,00 | KRW 31.400,00 | 26,30K |
| 2026-07-29 | KRW 33.000,00 | -3,93 % | KRW 34.350,00 | KRW 35.300,00 | KRW 30.150,00 | 45,06K |
| 2026-07-28 | KRW 34.350,00 | -7,29 % | KRW 37.200,00 | KRW 37.650,00 | KRW 33.850,00 | 31,19K |
| 2026-07-27 | KRW 37.050,00 | +7,55 % | KRW 34.650,00 | KRW 38.650,00 | KRW 34.650,00 | 37,44K |
| 2026-07-24 | KRW 34.450,00 | -4,70 % | KRW 35.900,00 | KRW 36.950,00 | KRW 34.400,00 | 19,04K |
| 2026-07-23 | KRW 36.150,00 | +9,21 % | KRW 33.050,00 | KRW 37.550,00 | KRW 31.800,00 | 48,10K |
| 2026-07-22 | KRW 33.100,00 | -2,50 % | KRW 34.200,00 | KRW 34.950,00 | KRW 32.950,00 | 46,92K |
| 2026-07-21 | KRW 33.950,00 | -3,00 % | KRW 34.250,00 | KRW 35.350,00 | KRW 33.500,00 | 49,17K |
| 2026-07-20 | KRW 35.000,00 | -7,04 % | KRW 36.750,00 | KRW 36.750,00 | KRW 34.700,00 | 27,68K |
| 2026-07-16 | KRW 37.650,00 | -2,46 % | KRW 37.950,00 | KRW 40.150,00 | KRW 37.100,00 | 23,38K |
| 2026-07-15 | KRW 38.600,00 | +9,82 % | KRW 35.500,00 | KRW 39.400,00 | KRW 35.500,00 | 42,65K |
| 2026-07-14 | KRW 35.150,00 | -3,96 % | KRW 36.000,00 | KRW 36.000,00 | KRW 34.000,00 | 73,61K |
| 2026-07-13 | KRW 36.600,00 | -3,30 % | KRW 37.850,00 | KRW 40.200,00 | KRW 36.250,00 | 49,86K |
| 2026-07-10 | KRW 37.850,00 | +0,40 % | KRW 37.350,00 | KRW 39.400,00 | KRW 36.550,00 | 33,09K |
| 2026-07-09 | KRW 37.700,00 | -4,19 % | KRW 38.050,00 | KRW 39.800,00 | KRW 37.550,00 | 35,18K |
| 2026-07-08 | KRW 39.350,00 | -4,72 % | KRW 40.800,00 | KRW 40.800,00 | KRW 37.600,00 | 47,42K |
| 2026-07-07 | KRW 41.300,00 | +2,23 % | KRW 39.050,00 | KRW 42.850,00 | KRW 39.050,00 | 56,31K |
| 2026-07-06 | KRW 40.400,00 | +2,28 % | KRW 39.650,00 | KRW 40.400,00 | KRW 37.500,00 | 29,39K |
| 2026-07-03 | KRW 39.500,00 | -1,13 % | KRW 40.350,00 | KRW 40.850,00 | KRW 37.300,00 | 51,82K |
| 2026-07-02 | KRW 39.950,00 | -4,54 % | KRW 41.500,00 | KRW 42.350,00 | KRW 39.750,00 | 35,98K |
| 2026-07-01 | KRW 41.850,00 | +1,09 % | KRW 41.250,00 | KRW 42.600,00 | KRW 39.950,00 | 31,94K |
| 2026-06-30 | KRW 41.400,00 | -5,91 % | KRW 43.500,00 | KRW 44.450,00 | KRW 41.200,00 | 38,39K |
| 2026-06-29 | KRW 44.000,00 | +16,56 % | KRW 39.050,00 | KRW 44.000,00 | KRW 38.650,00 | 90,96K |
| 2026-06-26 | KRW 37.750,00 | -4,79 % | KRW 39.050,00 | KRW 40.000,00 | KRW 37.350,00 | 38,73K |
| 2026-06-25 | KRW 39.650,00 | -5,37 % | KRW 41.000,00 | KRW 42.500,00 | KRW 39.650,00 | 34,54K |
| 2026-06-24 | KRW 41.900,00 | +8,27 % | KRW 38.650,00 | KRW 42.350,00 | KRW 37.500,00 | 55,20K |
| 2026-06-23 | KRW 38.700,00 | -3,97 % | KRW 39.350,00 | KRW 40.700,00 | KRW 38.400,00 | 50,75K |
| 2026-06-22 | KRW 40.300,00 | 0,00 % | KRW 41.100,00 | KRW 43.000,00 | KRW 39.000,00 | 48,66K |
| 2026-06-19 | KRW 40.300,00 | +0,37 % | KRW 40.950,00 | KRW 41.700,00 | KRW 38.650,00 | 58,54K |
| 2026-06-18 | KRW 40.150,00 | -10,58 % | KRW 44.350,00 | KRW 44.700,00 | KRW 39.950,00 | 94,03K |
| 2026-06-17 | KRW 44.900,00 | +6,90 % | KRW 43.300,00 | KRW 47.600,00 | KRW 42.300,00 | 117,45K |
| 2026-06-16 | KRW 42.000,00 | +2,31 % | KRW 41.000,00 | KRW 42.550,00 | KRW 39.200,00 | 66,03K |
| 2026-06-15 | KRW 41.050,00 | -3,98 % | KRW 42.900,00 | KRW 43.550,00 | KRW 40.600,00 | 57,63K |
| 2026-06-12 | KRW 42.750,00 | +5,30 % | KRW 41.500,00 | KRW 45.000,00 | KRW 40.400,00 | 106,33K |
| 2026-06-11 | KRW 40.600,00 | +4,37 % | KRW 37.550,00 | KRW 40.850,00 | KRW 37.200,00 | 35,37K |
| 2026-06-10 | KRW 38.900,00 | -5,01 % | KRW 39.600,00 | KRW 41.700,00 | KRW 38.500,00 | 49,80K |
| 2026-06-09 | KRW 40.950,00 | +3,67 % | KRW 39.100,00 | KRW 41.850,00 | KRW 38.150,00 | 61,03K |
| 2026-06-08 | KRW 39.500,00 | -17,02 % | KRW 39.900,00 | KRW 44.000,00 | KRW 39.050,00 | 105,55K |
| 2026-06-05 | KRW 47.600,00 | +13,74 % | KRW 42.900,00 | KRW 51.700,00 | KRW 42.550,00 | 212,99K |
| 2026-06-04 | KRW 41.850,00 | -1,53 % | KRW 41.500,00 | KRW 44.400,00 | KRW 41.500,00 | 70,33K |
| 2026-06-02 | KRW 42.500,00 | +4,17 % | KRW 40.000,00 | KRW 44.450,00 | KRW 37.500,00 | 113,86K |
| 2026-06-01 | KRW 40.800,00 | -2,04 % | KRW 41.950,00 | KRW 43.850,00 | KRW 39.800,00 | 73,65K |
| 2026-05-29 | KRW 41.650,00 | -5,13 % | KRW 44.800,00 | KRW 44.800,00 | KRW 40.300,00 | 104,44K |
| 2026-05-28 | KRW 43.900,00 | -2,77 % | KRW 44.750,00 | KRW 45.000,00 | KRW 42.450,00 | 70,20K |
| 2026-05-27 | KRW 45.150,00 | -3,11 % | KRW 45.400,00 | KRW 46.850,00 | KRW 43.600,00 | 76,47K |
| 2026-05-26 | KRW 46.600,00 | -3,82 % | KRW 49.700,00 | KRW 49.800,00 | KRW 45.600,00 | 74,28K |
| 2026-05-22 | KRW 48.450,00 | +5,33 % | KRW 46.050,00 | KRW 50.500,00 | KRW 46.050,00 | 81,30K |