BISTOS Co., Ltd. 419540
KRX · Südkorea · Gesundheitstechnologie
KRW 2.885,00-85,00 (-2,86 %)
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 2.885,00 | -2,86 % | KRW 2.970,00 | KRW 2.985,00 | KRW 2.810,00 | 6,94K |
| 2026-10-01 | KRW 2.970,00 | -1,00 % | KRW 2.955,00 | KRW 3.005,00 | KRW 2.905,00 | 9,35K |
| 2026-09-30 | KRW 3.000,00 | -1,48 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.955,00 | 8,46K |
| 2026-09-29 | KRW 3.045,00 | -1,93 % | KRW 3.230,00 | KRW 3.230,00 | KRW 3.010,00 | 6,75K |
| 2026-09-28 | KRW 3.105,00 | +0,98 % | KRW 3.080,00 | KRW 3.150,00 | KRW 3.055,00 | 8,61K |
| 2026-09-23 | KRW 3.075,00 | -1,76 % | KRW 3.130,00 | KRW 3.187,00 | KRW 2.850,00 | 26,82K |
| 2026-09-22 | KRW 3.130,00 | -2,19 % | KRW 3.360,00 | KRW 3.655,00 | KRW 3.085,00 | 13,26K |
| 2026-09-21 | KRW 3.200,00 | +0,31 % | KRW 3.190,00 | KRW 3.220,00 | KRW 3.155,00 | 8,41K |
| 2026-09-18 | KRW 3.190,00 | +0,95 % | KRW 3.160,00 | KRW 3.200,00 | KRW 3.100,00 | 6,64K |
| 2026-09-17 | KRW 3.160,00 | +1,12 % | KRW 3.220,00 | KRW 3.230,00 | KRW 3.030,00 | 18,54K |
| 2026-09-16 | KRW 3.125,00 | -0,32 % | KRW 3.140,00 | KRW 3.270,00 | KRW 3.075,00 | 7,52K |
| 2026-09-15 | KRW 3.135,00 | -0,16 % | KRW 3.100,00 | KRW 3.300,00 | KRW 3.060,00 | 10,77K |
| 2026-09-14 | KRW 3.140,00 | -2,48 % | KRW 3.220,00 | KRW 3.295,00 | KRW 3.130,00 | 8,27K |
| 2026-09-11 | KRW 3.220,00 | -3,16 % | KRW 3.325,00 | KRW 3.425,00 | KRW 3.170,00 | 21,29K |
| 2026-09-10 | KRW 3.325,00 | -0,75 % | KRW 3.350,00 | KRW 3.355,00 | KRW 3.205,00 | 31,48K |
| 2026-09-09 | KRW 3.350,00 | -1,90 % | KRW 3.415,00 | KRW 3.530,00 | KRW 3.310,00 | 20,20K |
| 2026-09-08 | KRW 3.415,00 | +4,43 % | KRW 3.205,00 | KRW 3.560,00 | KRW 3.205,00 | 30,64K |
| 2026-09-07 | KRW 3.270,00 | -0,15 % | KRW 3.290,00 | KRW 3.330,00 | KRW 3.210,00 | 7,42K |
| 2026-09-04 | KRW 3.275,00 | -1,06 % | KRW 3.190,00 | KRW 3.340,00 | KRW 3.190,00 | 4,78K |
| 2026-09-03 | KRW 3.310,00 | -0,15 % | KRW 3.315,00 | KRW 3.380,00 | KRW 3.260,00 | 19,33K |
| 2026-09-02 | KRW 3.315,00 | -0,90 % | KRW 3.345,00 | KRW 3.375,00 | KRW 3.290,00 | 18,37K |
| 2026-09-01 | KRW 3.345,00 | -3,04 % | KRW 3.450,00 | KRW 3.505,00 | KRW 3.345,00 | 16,60K |
| 2026-08-31 | KRW 3.450,00 | +0,88 % | KRW 3.485,00 | KRW 3.550,00 | KRW 3.390,00 | 22,83K |
| 2026-08-28 | KRW 3.420,00 | +3,64 % | KRW 3.355,00 | KRW 3.495,00 | KRW 3.270,00 | 22,28K |
| 2026-08-27 | KRW 3.300,00 | +2,33 % | KRW 3.205,00 | KRW 3.330,00 | KRW 3.135,00 | 23,06K |
| 2026-08-26 | KRW 3.225,00 | +1,90 % | KRW 3.135,00 | KRW 3.395,00 | KRW 3.135,00 | 29,55K |
| 2026-08-25 | KRW 3.165,00 | -0,78 % | KRW 3.165,00 | KRW 3.270,00 | KRW 2.960,00 | 61,06K |
| 2026-08-24 | KRW 3.190,00 | -14,93 % | KRW 3.600,00 | KRW 3.650,00 | KRW 3.190,00 | 103,86K |
| 2026-08-21 | KRW 3.750,00 | +3,88 % | KRW 3.865,00 | KRW 3.865,00 | KRW 3.520,00 | 22,73K |
| 2026-08-20 | KRW 3.610,00 | +1,55 % | KRW 3.530,00 | KRW 3.620,00 | KRW 3.515,00 | 21,12K |
| 2026-08-19 | KRW 3.555,00 | -0,84 % | KRW 3.495,00 | KRW 3.640,00 | KRW 3.415,00 | 29,50K |
| 2026-08-18 | KRW 3.585,00 | +7,01 % | KRW 3.360,00 | KRW 3.635,00 | KRW 3.360,00 | 107,85K |
| 2026-08-14 | KRW 3.350,00 | +5,02 % | KRW 3.190,00 | KRW 3.495,00 | KRW 3.060,00 | 137,10K |
| 2026-08-13 | KRW 3.190,00 | +0,16 % | KRW 3.150,00 | KRW 3.200,00 | KRW 2.965,00 | 19,16K |
| 2026-08-12 | KRW 3.185,00 | +1,11 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.000,00 | 20,15K |
| 2026-08-11 | KRW 3.150,00 | 0,00 % | KRW 3.095,00 | KRW 3.190,00 | KRW 3.015,00 | 46,50K |
| 2026-08-10 | KRW 3.150,00 | +1,29 % | KRW 3.115,00 | KRW 3.170,00 | KRW 2.985,00 | 21,66K |
| 2026-08-07 | KRW 3.110,00 | +1,14 % | KRW 3.085,00 | KRW 3.175,00 | KRW 3.060,00 | 20,26K |
| 2026-08-06 | KRW 3.075,00 | +1,49 % | KRW 3.030,00 | KRW 3.120,00 | KRW 2.910,00 | 14,16K |
| 2026-08-05 | KRW 3.030,00 | +1,68 % | KRW 2.935,00 | KRW 3.050,00 | KRW 2.935,00 | 13,88K |
| 2026-08-04 | KRW 2.980,00 | +4,20 % | KRW 2.895,00 | KRW 3.000,00 | KRW 2.835,00 | 21,40K |
| 2026-08-03 | KRW 2.860,00 | +6,12 % | KRW 2.660,00 | KRW 2.955,00 | KRW 2.630,00 | 21,98K |
| 2026-07-31 | KRW 2.695,00 | +7,37 % | KRW 2.510,00 | KRW 2.710,00 | KRW 2.465,00 | 19,56K |
| 2026-07-30 | KRW 2.510,00 | +2,66 % | KRW 2.480,00 | KRW 2.565,00 | KRW 2.345,00 | 40,92K |
| 2026-07-29 | KRW 2.445,00 | +1,45 % | KRW 2.430,00 | KRW 2.675,00 | KRW 2.340,00 | 96,99K |
| 2026-07-28 | KRW 2.410,00 | -8,88 % | KRW 2.515,00 | KRW 2.610,00 | KRW 2.380,00 | 17,87K |
| 2026-07-27 | KRW 2.645,00 | -1,49 % | KRW 2.670,00 | KRW 2.725,00 | KRW 2.580,00 | 14,61K |
| 2026-07-24 | KRW 2.685,00 | -7,73 % | KRW 2.890,00 | KRW 2.980,00 | KRW 2.660,00 | 57,72K |
| 2026-07-23 | KRW 2.910,00 | +0,34 % | KRW 2.895,00 | KRW 2.920,00 | KRW 2.795,00 | 10,23K |
| 2026-07-22 | KRW 2.900,00 | +0,69 % | KRW 2.880,00 | KRW 2.950,00 | KRW 2.820,00 | 18,09K |
| 2026-07-21 | KRW 2.880,00 | -5,42 % | KRW 3.080,00 | KRW 3.080,00 | KRW 2.770,00 | 37,33K |
| 2026-07-20 | KRW 3.045,00 | -10,70 % | KRW 3.410,00 | KRW 3.570,00 | KRW 2.725,00 | 35,48K |
| 2026-07-16 | KRW 3.410,00 | +3,18 % | KRW 3.310,00 | KRW 3.485,00 | KRW 3.310,00 | 88,05K |
| 2026-07-15 | KRW 3.305,00 | +5,42 % | KRW 3.160,00 | KRW 3.435,00 | KRW 3.160,00 | 112,40K |
| 2026-07-14 | KRW 3.135,00 | -3,83 % | KRW 3.180,00 | KRW 3.390,00 | KRW 3.005,00 | 48,56K |
| 2026-07-13 | KRW 3.260,00 | +3,16 % | KRW 3.145,00 | KRW 3.270,00 | KRW 3.045,00 | 47,16K |
| 2026-07-10 | KRW 3.160,00 | +1,94 % | KRW 3.085,00 | KRW 3.180,00 | KRW 3.035,00 | 5,51K |
| 2026-07-09 | KRW 3.100,00 | -6,49 % | KRW 3.310,00 | KRW 3.315,00 | KRW 3.100,00 | 25,17K |
| 2026-07-08 | KRW 3.315,00 | +2,31 % | KRW 3.265,00 | KRW 3.340,00 | KRW 3.240,00 | 45,66K |
| 2026-07-07 | KRW 3.240,00 | -2,26 % | KRW 3.290,00 | KRW 3.560,00 | KRW 3.135,00 | 41,35K |
| 2026-07-06 | KRW 3.315,00 | +0,30 % | KRW 3.240,00 | KRW 3.420,00 | KRW 3.240,00 | 33,14K |
| 2026-07-03 | KRW 3.305,00 | +5,59 % | KRW 3.130,00 | KRW 3.355,00 | KRW 3.055,00 | 64,21K |
| 2026-07-02 | KRW 3.130,00 | -3,99 % | KRW 3.235,00 | KRW 3.255,00 | KRW 3.095,00 | 55,50K |
| 2026-07-01 | KRW 3.260,00 | +3,00 % | KRW 3.165,00 | KRW 3.280,00 | KRW 3.120,00 | 42,52K |
| 2026-06-30 | KRW 3.165,00 | -2,16 % | KRW 3.235,00 | KRW 3.375,00 | KRW 3.080,00 | 38,47K |
| 2026-06-29 | KRW 3.235,00 | +8,01 % | KRW 2.995,00 | KRW 3.250,00 | KRW 2.990,00 | 31,67K |
| 2026-06-26 | KRW 2.995,00 | +0,67 % | KRW 2.980,00 | KRW 3.090,00 | KRW 2.900,00 | 70,78K |
| 2026-06-25 | KRW 2.975,00 | -4,80 % | KRW 3.040,00 | KRW 3.225,00 | KRW 2.930,00 | 48,89K |
| 2026-06-24 | KRW 3.125,00 | +2,29 % | KRW 2.950,00 | KRW 3.290,00 | KRW 2.950,00 | 23,59K |
| 2026-06-23 | KRW 3.055,00 | -5,42 % | KRW 3.230,00 | KRW 3.390,00 | KRW 3.055,00 | 43,05K |
| 2026-06-22 | KRW 3.230,00 | +1,57 % | KRW 3.235,00 | KRW 3.300,00 | KRW 3.150,00 | 48,95K |
| 2026-06-19 | KRW 3.180,00 | +0,32 % | KRW 3.170,00 | KRW 3.180,00 | KRW 3.035,00 | 41,33K |
| 2026-06-18 | KRW 3.170,00 | -3,94 % | KRW 3.290,00 | KRW 3.300,00 | KRW 3.060,00 | 53,21K |
| 2026-06-17 | KRW 3.300,00 | +2,80 % | KRW 3.190,00 | KRW 3.435,00 | KRW 3.100,00 | 147,24K |
| 2026-06-16 | KRW 3.210,00 | +0,31 % | KRW 3.235,00 | KRW 3.300,00 | KRW 3.010,00 | 85,97K |
| 2026-06-15 | KRW 3.200,00 | +17,86 % | KRW 2.765,00 | KRW 3.320,00 | KRW 2.765,00 | 366,91K |
| 2026-06-12 | KRW 2.715,00 | +4,42 % | KRW 2.990,00 | KRW 3.340,00 | KRW 2.690,00 | 605,64K |
| 2026-06-11 | KRW 2.600,00 | +7,88 % | KRW 2.700,00 | KRW 2.720,00 | KRW 2.410,00 | 108,59K |
| 2026-06-10 | KRW 2.410,00 | -4,55 % | KRW 2.525,00 | KRW 2.540,00 | KRW 2.280,00 | 55,44K |
| 2026-06-09 | KRW 2.525,00 | -5,78 % | KRW 2.665,00 | KRW 2.665,00 | KRW 2.500,00 | 22,20K |
| 2026-06-08 | KRW 2.680,00 | -4,29 % | KRW 2.715,00 | KRW 2.880,00 | KRW 2.450,00 | 35,35K |
| 2026-06-05 | KRW 2.800,00 | +3,13 % | KRW 2.850,00 | KRW 2.855,00 | KRW 2.470,00 | 18,72K |
| 2026-06-04 | KRW 2.715,00 | +1,31 % | KRW 2.670,00 | KRW 2.900,00 | KRW 2.650,00 | 49,14K |
| 2026-06-02 | KRW 2.680,00 | -4,96 % | KRW 2.820,00 | KRW 2.835,00 | KRW 2.400,00 | 90,68K |
| 2026-06-01 | KRW 2.820,00 | -7,69 % | KRW 3.030,00 | KRW 3.035,00 | KRW 2.755,00 | 54,36K |
| 2026-05-29 | KRW 3.055,00 | -5,56 % | KRW 3.210,00 | KRW 3.385,00 | KRW 3.020,00 | 42,23K |
| 2026-05-28 | KRW 3.235,00 | -0,92 % | KRW 3.100,00 | KRW 3.285,00 | KRW 3.100,00 | 78,49K |
| 2026-05-27 | KRW 3.265,00 | -9,43 % | KRW 3.605,00 | KRW 3.625,00 | KRW 3.195,00 | 194,08K |
| 2026-05-26 | KRW 3.605,00 | -17,79 % | KRW 3.800,00 | KRW 4.700,00 | KRW 3.425,00 | 565,19K |
| 2026-05-22 | KRW 4.385,00 | 0,00 % | KRW 4.385,00 | KRW 4.385,00 | KRW 4.385,00 | 0 |