Aprilbio Co., Ltd. 397030
KRX · Südkorea · Gesundheitstechnologie
KRW 21.300,00+1.100,00 (+5,45 %)
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 21.300,00 | +5,45 % | KRW 19.980,00 | KRW 21.450,00 | KRW 19.620,00 | 322,75K |
| 2026-09-30 | KRW 20.200,00 | +8,08 % | KRW 18.530,00 | KRW 20.850,00 | KRW 18.320,00 | 459,56K |
| 2026-09-29 | KRW 18.690,00 | -0,05 % | KRW 18.510,00 | KRW 18.920,00 | KRW 17.760,00 | 178,97K |
| 2026-09-28 | KRW 18.700,00 | +3,26 % | KRW 18.600,00 | KRW 19.540,00 |
| KRW 18.360,00 |
| 281,26K |
| 2026-09-23 | KRW 18.110,00 | +1,74 % | KRW 17.810,00 | KRW 18.360,00 | KRW 17.720,00 | 67,86K |
| 2026-09-22 | KRW 17.800,00 | -3,26 % | KRW 18.470,00 | KRW 18.570,00 | KRW 17.800,00 | 113,33K |
| 2026-09-21 | KRW 18.400,00 | +0,66 % | KRW 18.200,00 | KRW 18.950,00 | KRW 18.150,00 | 179,93K |
| 2026-09-18 | KRW 18.280,00 | +1,33 % | KRW 17.860,00 | KRW 18.370,00 | KRW 17.600,00 | 187,27K |
| 2026-09-17 | KRW 18.040,00 | +2,04 % | KRW 17.630,00 | KRW 18.270,00 | KRW 17.550,00 | 122,79K |
| 2026-09-16 | KRW 17.680,00 | +2,91 % | KRW 17.180,00 | KRW 17.690,00 | KRW 16.800,00 | 111,23K |
| 2026-09-15 | KRW 17.180,00 | +1,96 % | KRW 16.800,00 | KRW 17.700,00 | KRW 16.800,00 | 149,87K |
| 2026-09-14 | KRW 16.850,00 | -1,63 % | KRW 16.720,00 | KRW 17.360,00 | KRW 16.450,00 | 128,27K |
| 2026-09-11 | KRW 17.130,00 | -0,70 % | KRW 16.720,00 | KRW 17.390,00 | KRW 16.720,00 | 103,57K |
| 2026-09-10 | KRW 17.250,00 | -1,54 % | KRW 17.160,00 | KRW 17.250,00 | KRW 16.730,00 | 101,62K |
| 2026-09-09 | KRW 17.520,00 | -0,28 % | KRW 17.480,00 | KRW 17.800,00 | KRW 17.440,00 | 62,60K |
| 2026-09-08 | KRW 17.570,00 | -3,36 % | KRW 18.120,00 | KRW 18.410,00 | KRW 17.570,00 | 125,06K |
| 2026-09-07 | KRW 18.180,00 | +2,13 % | KRW 17.810,00 | KRW 18.520,00 | KRW 17.460,00 | 167,92K |
| 2026-09-04 | KRW 17.800,00 | +6,14 % | KRW 17.270,00 | KRW 17.970,00 | KRW 17.150,00 | 208,20K |
| 2026-09-03 | KRW 16.770,00 | -2,04 % | KRW 17.160,00 | KRW 17.300,00 | KRW 16.600,00 | 199,52K |
| 2026-09-02 | KRW 17.120,00 | -4,99 % | KRW 17.480,00 | KRW 17.970,00 | KRW 17.110,00 | 167,76K |
| 2026-09-01 | KRW 18.020,00 | +0,61 % | KRW 17.750,00 | KRW 18.490,00 | KRW 17.650,00 | 191,78K |
| 2026-08-31 | KRW 17.910,00 | -3,45 % | KRW 18.190,00 | KRW 18.190,00 | KRW 17.030,00 | 763,90K |
| 2026-08-28 | KRW 18.550,00 | -3,74 % | KRW 19.210,00 | KRW 19.410,00 | KRW 18.410,00 | 314,02K |
| 2026-08-27 | KRW 19.270,00 | +0,42 % | KRW 19.000,00 | KRW 19.660,00 | KRW 18.930,00 | 252,75K |
| 2026-08-26 | KRW 19.190,00 | -1,44 % | KRW 19.650,00 | KRW 19.940,00 | KRW 19.050,00 | 263,70K |
| 2026-08-25 | KRW 19.470,00 | -2,36 % | KRW 19.570,00 | KRW 19.690,00 | KRW 18.470,00 | 267,07K |
| 2026-08-24 | KRW 19.940,00 | +0,50 % | KRW 20.050,00 | KRW 20.400,00 | KRW 19.590,00 | 285,22K |
| 2026-08-21 | KRW 19.840,00 | -6,64 % | KRW 20.950,00 | KRW 21.100,00 | KRW 19.130,00 | 569,97K |
| 2026-08-20 | KRW 21.250,00 | -19,20 % | KRW 22.900,00 | KRW 23.200,00 | KRW 20.700,00 | 1,21M |
| 2026-08-19 | KRW 26.300,00 | -0,19 % | KRW 25.600,00 | KRW 27.350,00 | KRW 25.150,00 | 123,68K |
| 2026-08-18 | KRW 26.350,00 | -6,89 % | KRW 28.000,00 | KRW 28.250,00 | KRW 26.100,00 | 239,70K |
| 2026-08-14 | KRW 28.300,00 | -2,92 % | KRW 29.050,00 | KRW 29.800,00 | KRW 27.550,00 | 157,86K |
| 2026-08-13 | KRW 29.150,00 | +2,28 % | KRW 28.900,00 | KRW 29.800,00 | KRW 28.100,00 | 132,78K |
| 2026-08-12 | KRW 28.500,00 | -4,68 % | KRW 30.500,00 | KRW 30.500,00 | KRW 27.500,00 | 209,46K |
| 2026-08-11 | KRW 29.900,00 | -2,45 % | KRW 29.900,00 | KRW 31.700,00 | KRW 29.300,00 | 209,73K |
| 2026-08-10 | KRW 30.650,00 | +11,05 % | KRW 28.450,00 | KRW 31.850,00 | KRW 27.900,00 | 346,61K |
| 2026-08-07 | KRW 27.600,00 | -2,82 % | KRW 27.750,00 | KRW 28.600,00 | KRW 26.650,00 | 151,82K |
| 2026-08-06 | KRW 28.400,00 | +6,97 % | KRW 27.750,00 | KRW 29.200,00 | KRW 26.800,00 | 368,66K |
| 2026-08-05 | KRW 26.550,00 | +4,53 % | KRW 25.350,00 | KRW 27.000,00 | KRW 25.000,00 | 202,48K |
| 2026-08-04 | KRW 25.400,00 | +6,28 % | KRW 23.800,00 | KRW 25.900,00 | KRW 23.800,00 | 411,24K |
| 2026-08-03 | KRW 23.900,00 | +7,90 % | KRW 21.900,00 | KRW 24.750,00 | KRW 21.500,00 | 123,08K |
| 2026-07-31 | KRW 22.150,00 | +13,65 % | KRW 20.100,00 | KRW 22.450,00 | KRW 20.100,00 | 119,58K |
| 2026-07-30 | KRW 19.490,00 | -5,85 % | KRW 19.370,00 | KRW 21.000,00 | KRW 19.370,00 | 148,66K |
| 2026-07-29 | KRW 20.700,00 | -9,41 % | KRW 22.900,00 | KRW 23.300,00 | KRW 19.550,00 | 218,35K |
| 2026-07-28 | KRW 22.850,00 | -8,78 % | KRW 24.400,00 | KRW 24.850,00 | KRW 22.400,00 | 100,72K |
| 2026-07-27 | KRW 25.050,00 | +1,01 % | KRW 25.500,00 | KRW 26.250,00 | KRW 24.600,00 | 81,30K |
| 2026-07-24 | KRW 24.800,00 | -6,59 % | KRW 26.750,00 | KRW 27.150,00 | KRW 24.800,00 | 113,81K |
| 2026-07-23 | KRW 26.550,00 | +8,37 % | KRW 24.400,00 | KRW 27.100,00 | KRW 24.200,00 | 159,18K |
| 2026-07-22 | KRW 24.500,00 | +4,26 % | KRW 24.200,00 | KRW 25.550,00 | KRW 23.850,00 | 137,10K |
| 2026-07-21 | KRW 23.500,00 | -2,08 % | KRW 23.550,00 | KRW 24.000,00 | KRW 22.750,00 | 172,36K |
| 2026-07-20 | KRW 24.000,00 | -4,76 % | KRW 24.350,00 | KRW 25.150,00 | KRW 23.450,00 | 146,01K |
| 2026-07-16 | KRW 25.200,00 | -4,73 % | KRW 25.850,00 | KRW 26.800,00 | KRW 25.000,00 | 86,35K |
| 2026-07-15 | KRW 26.450,00 | +10,21 % | KRW 24.800,00 | KRW 27.400,00 | KRW 24.700,00 | 204,66K |
| 2026-07-14 | KRW 24.000,00 | -7,34 % | KRW 25.100,00 | KRW 25.150,00 | KRW 22.700,00 | 305,56K |
| 2026-07-13 | KRW 25.900,00 | -5,13 % | KRW 28.100,00 | KRW 29.250,00 | KRW 25.800,00 | 200,63K |
| 2026-07-10 | KRW 27.300,00 | +2,63 % | KRW 25.950,00 | KRW 28.350,00 | KRW 25.950,00 | 187,30K |
| 2026-07-09 | KRW 26.600,00 | +0,76 % | KRW 26.400,00 | KRW 28.550,00 | KRW 26.050,00 | 210,71K |
| 2026-07-08 | KRW 26.400,00 | -12,44 % | KRW 29.100,00 | KRW 29.100,00 | KRW 26.000,00 | 338,23K |
| 2026-07-07 | KRW 30.150,00 | -1,47 % | KRW 30.400,00 | KRW 31.800,00 | KRW 28.850,00 | 247,16K |
| 2026-07-06 | KRW 30.600,00 | -6,42 % | KRW 32.200,00 | KRW 32.250,00 | KRW 29.550,00 | 278,50K |
| 2026-07-03 | KRW 32.700,00 | -6,70 % | KRW 35.600,00 | KRW 35.600,00 | KRW 30.500,00 | 574,99K |
| 2026-07-02 | KRW 35.050,00 | -9,31 % | KRW 38.100,00 | KRW 38.100,00 | KRW 34.750,00 | 578,30K |
| 2026-07-01 | KRW 38.650,00 | -4,69 % | KRW 41.000,00 | KRW 42.000,00 | KRW 37.800,00 | 343,44K |
| 2026-06-30 | KRW 40.550,00 | -4,81 % | KRW 41.250,00 | KRW 43.000,00 | KRW 39.700,00 | 373,64K |
| 2026-06-29 | KRW 42.600,00 | +10,79 % | KRW 40.150,00 | KRW 43.300,00 | KRW 39.250,00 | 576,92K |
| 2026-06-26 | KRW 38.450,00 | -0,13 % | KRW 40.000,00 | KRW 41.750,00 | KRW 37.200,00 | 642,70K |
| 2026-06-25 | KRW 38.500,00 | -3,02 % | KRW 41.100,00 | KRW 42.150,00 | KRW 38.050,00 | 760,17K |
| 2026-06-24 | KRW 39.700,00 | +15,57 % | KRW 33.350,00 | KRW 40.500,00 | KRW 33.150,00 | 543,63K |
| 2026-06-23 | KRW 34.350,00 | -4,18 % | KRW 35.350,00 | KRW 37.400,00 | KRW 33.000,00 | 472,07K |
| 2026-06-22 | KRW 35.850,00 | -5,16 % | KRW 36.650,00 | KRW 37.550,00 | KRW 34.250,00 | 358,05K |
| 2026-06-19 | KRW 37.800,00 | -8,47 % | KRW 40.900,00 | KRW 40.900,00 | KRW 36.600,00 | 441,33K |
| 2026-06-18 | KRW 41.300,00 | -11,18 % | KRW 46.100,00 | KRW 47.450,00 | KRW 40.850,00 | 293,74K |
| 2026-06-17 | KRW 46.500,00 | +6,90 % | KRW 44.250,00 | KRW 47.750,00 | KRW 41.500,00 | 447,63K |
| 2026-06-16 | KRW 43.500,00 | +2,59 % | KRW 42.550,00 | KRW 44.700,00 | KRW 41.600,00 | 255,30K |
| 2026-06-15 | KRW 42.400,00 | +2,29 % | KRW 42.000,00 | KRW 44.400,00 | KRW 41.250,00 | 176,57K |
| 2026-06-12 | KRW 41.450,00 | -3,83 % | KRW 44.900,00 | KRW 45.000,00 | KRW 41.000,00 | 195,11K |
| 2026-06-11 | KRW 43.100,00 | -0,23 % | KRW 41.150,00 | KRW 43.950,00 | KRW 39.500,00 | 211,57K |
| 2026-06-10 | KRW 43.200,00 | +4,22 % | KRW 40.650,00 | KRW 44.700,00 | KRW 40.650,00 | 316,73K |
| 2026-06-09 | KRW 41.450,00 | +1,10 % | KRW 41.000,00 | KRW 42.500,00 | KRW 37.400,00 | 904,00K |
| 2026-06-08 | KRW 41.000,00 | -18,33 % | KRW 44.400,00 | KRW 44.950,00 | KRW 39.500,00 | 661,74K |
| 2026-06-05 | KRW 50.200,00 | -8,23 % | KRW 56.000,00 | KRW 56.400,00 | KRW 50.000,00 | 336,41K |
| 2026-06-04 | KRW 54.700,00 | -4,54 % | KRW 57.500,00 | KRW 61.500,00 | KRW 54.200,00 | 274,67K |
| 2026-06-02 | KRW 57.300,00 | -4,50 % | KRW 58.500,00 | KRW 61.700,00 | KRW 56.700,00 | 255,17K |
| 2026-06-01 | KRW 60.000,00 | -5,96 % | KRW 61.900,00 | KRW 62.900,00 | KRW 59.000,00 | 247,80K |
| 2026-05-29 | KRW 63.800,00 | -8,86 % | KRW 69.000,00 | KRW 69.100,00 | KRW 60.800,00 | 439,56K |
| 2026-05-28 | KRW 70.000,00 | +6,54 % | KRW 65.400,00 | KRW 70.500,00 | KRW 64.800,00 | 625,64K |
| 2026-05-27 | KRW 65.700,00 | +13,28 % | KRW 56.000,00 | KRW 68.700,00 | KRW 55.000,00 | 726,75K |
| 2026-05-26 | KRW 58.000,00 | +4,50 % | KRW 57.900,00 | KRW 59.600,00 | KRW 56.100,00 | 178,22K |
| 2026-05-22 | KRW 55.500,00 | +7,14 % | KRW 53.000,00 | KRW 58.200,00 | KRW 53.000,00 | 264,39K |
| 2026-05-21 | KRW 51.800,00 | +0,58 % | KRW 54.000,00 | KRW 55.600,00 | KRW 51.300,00 | 241,96K |