J2KBIO Co., Ltd. 420570
KRX · Südkorea · Prozessindustrie
KRW 9.050,00-400,00 (-4,23 %)
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 9.050,00 | -4,23 % | KRW 9.480,00 | KRW 9.480,00 | KRW 8.900,00 | 32,44K |
| 2026-10-01 | KRW 9.450,00 | +3,85 % | KRW 9.070,00 | KRW 9.480,00 | KRW 8.890,00 | 24,19K |
| 2026-09-30 | KRW 9.100,00 | -4,21 % | KRW 9.510,00 | KRW 9.650,00 | KRW 9.060,00 | 36,51K |
| 2026-09-29 | KRW 9.500,00 | +0,64 % | KRW 9.450,00 | KRW 9.510,00 |
| KRW 9.200,00 |
| 20,14K |
| 2026-09-28 | KRW 9.440,00 | +2,39 % | KRW 9.200,00 | KRW 9.650,00 | KRW 9.200,00 | 22,25K |
| 2026-09-23 | KRW 9.220,00 | +0,11 % | KRW 9.220,00 | KRW 9.400,00 | KRW 9.140,00 | 31,09K |
| 2026-09-22 | KRW 9.210,00 | 0,00 % | KRW 9.150,00 | KRW 9.320,00 | KRW 9.150,00 | 26,25K |
| 2026-09-21 | KRW 9.210,00 | -5,73 % | KRW 9.570,00 | KRW 9.740,00 | KRW 9.170,00 | 73,67K |
| 2026-09-18 | KRW 9.770,00 | +0,31 % | KRW 9.720,00 | KRW 10.200,00 | KRW 9.390,00 | 93,09K |
| 2026-09-17 | KRW 9.740,00 | +13,65 % | KRW 8.800,00 | KRW 10.500,00 | KRW 8.740,00 | 585,94K |
| 2026-09-16 | KRW 8.570,00 | +2,63 % | KRW 8.490,00 | KRW 8.600,00 | KRW 8.150,00 | 30,94K |
| 2026-09-15 | KRW 8.350,00 | -1,07 % | KRW 8.440,00 | KRW 8.540,00 | KRW 8.350,00 | 11,37K |
| 2026-09-14 | KRW 8.440,00 | -0,12 % | KRW 8.250,00 | KRW 8.590,00 | KRW 8.250,00 | 18,30K |
| 2026-09-11 | KRW 8.450,00 | -0,71 % | KRW 8.510,00 | KRW 8.560,00 | KRW 8.290,00 | 21,09K |
| 2026-09-10 | KRW 8.510,00 | -2,41 % | KRW 8.710,00 | KRW 8.910,00 | KRW 8.500,00 | 20,96K |
| 2026-09-09 | KRW 8.720,00 | -1,47 % | KRW 8.850,00 | KRW 9.050,00 | KRW 8.710,00 | 21,59K |
| 2026-09-08 | KRW 8.850,00 | -3,07 % | KRW 9.130,00 | KRW 9.130,00 | KRW 8.810,00 | 34,97K |
| 2026-09-07 | KRW 9.130,00 | -3,28 % | KRW 9.380,00 | KRW 9.380,00 | KRW 8.990,00 | 44,97K |
| 2026-09-04 | KRW 9.440,00 | +0,11 % | KRW 9.440,00 | KRW 9.870,00 | KRW 9.280,00 | 28,64K |
| 2026-09-03 | KRW 9.430,00 | -7,64 % | KRW 10.220,00 | KRW 10.280,00 | KRW 9.350,00 | 71,11K |
| 2026-09-02 | KRW 10.210,00 | -5,99 % | KRW 10.670,00 | KRW 10.840,00 | KRW 9.950,00 | 54,05K |
| 2026-09-01 | KRW 10.860,00 | +6,68 % | KRW 10.180,00 | KRW 11.180,00 | KRW 10.180,00 | 118,69K |
| 2026-08-31 | KRW 10.180,00 | -4,05 % | KRW 10.470,00 | KRW 10.570,00 | KRW 9.900,00 | 35,95K |
| 2026-08-28 | KRW 10.610,00 | +0,38 % | KRW 10.470,00 | KRW 10.750,00 | KRW 10.220,00 | 44,74K |
| 2026-08-27 | KRW 10.570,00 | +1,54 % | KRW 10.400,00 | KRW 10.620,00 | KRW 10.160,00 | 56,48K |
| 2026-08-26 | KRW 10.410,00 | +6,12 % | KRW 9.890,00 | KRW 10.800,00 | KRW 9.670,00 | 156,36K |
| 2026-08-25 | KRW 9.810,00 | +6,51 % | KRW 9.390,00 | KRW 9.850,00 | KRW 9.120,00 | 121,82K |
| 2026-08-24 | KRW 9.210,00 | +5,26 % | KRW 8.750,00 | KRW 9.390,00 | KRW 8.750,00 | 51,72K |
| 2026-08-21 | KRW 8.750,00 | -1,69 % | KRW 8.780,00 | KRW 8.980,00 | KRW 8.520,00 | 43,17K |
| 2026-08-20 | KRW 8.900,00 | +2,89 % | KRW 8.760,00 | KRW 8.930,00 | KRW 8.680,00 | 27,36K |
| 2026-08-19 | KRW 8.650,00 | -4,74 % | KRW 9.010,00 | KRW 9.010,00 | KRW 8.600,00 | 61,33K |
| 2026-08-18 | KRW 9.080,00 | -5,71 % | KRW 9.630,00 | KRW 9.670,00 | KRW 9.050,00 | 91,21K |
| 2026-08-14 | KRW 9.630,00 | -1,33 % | KRW 9.900,00 | KRW 10.040,00 | KRW 9.560,00 | 130,72K |
| 2026-08-13 | KRW 9.760,00 | -18,67 % | KRW 11.420,00 | KRW 11.420,00 | KRW 9.650,00 | 517,38K |
| 2026-08-12 | KRW 12.000,00 | +7,24 % | KRW 11.390,00 | KRW 12.860,00 | KRW 10.850,00 | 279,23K |
| 2026-08-11 | KRW 11.190,00 | +5,97 % | KRW 10.720,00 | KRW 11.290,00 | KRW 10.560,00 | 67,07K |
| 2026-08-10 | KRW 10.560,00 | +2,23 % | KRW 10.330,00 | KRW 10.750,00 | KRW 10.020,00 | 22,81K |
| 2026-08-07 | KRW 10.330,00 | +0,78 % | KRW 10.250,00 | KRW 10.660,00 | KRW 9.870,00 | 39,34K |
| 2026-08-06 | KRW 10.250,00 | +7,56 % | KRW 9.460,00 | KRW 10.250,00 | KRW 9.310,00 | 46,02K |
| 2026-08-05 | KRW 9.530,00 | +2,03 % | KRW 9.450,00 | KRW 9.580,00 | KRW 9.220,00 | 14,60K |
| 2026-08-04 | KRW 9.340,00 | -0,11 % | KRW 9.250,00 | KRW 9.450,00 | KRW 8.940,00 | 25,09K |
| 2026-08-03 | KRW 9.350,00 | -1,06 % | KRW 9.300,00 | KRW 9.520,00 | KRW 9.030,00 | 18,97K |
| 2026-07-31 | KRW 9.450,00 | +2,38 % | KRW 9.200,00 | KRW 9.500,00 | KRW 8.520,00 | 54,96K |
| 2026-07-30 | KRW 9.230,00 | +0,33 % | KRW 9.240,00 | KRW 9.240,00 | KRW 8.620,00 | 42,78K |
| 2026-07-29 | KRW 9.200,00 | -0,97 % | KRW 9.270,00 | KRW 9.480,00 | KRW 8.200,00 | 55,67K |
| 2026-07-28 | KRW 9.290,00 | -0,11 % | KRW 9.390,00 | KRW 10.050,00 | KRW 8.810,00 | 107,60K |
| 2026-07-27 | KRW 9.300,00 | +1,97 % | KRW 9.120,00 | KRW 9.330,00 | KRW 9.050,00 | 24,63K |
| 2026-07-24 | KRW 9.120,00 | +2,01 % | KRW 8.920,00 | KRW 9.330,00 | KRW 8.780,00 | 29,41K |
| 2026-07-23 | KRW 8.940,00 | +6,05 % | KRW 8.680,00 | KRW 9.050,00 | KRW 8.410,00 | 32,86K |
| 2026-07-22 | KRW 8.430,00 | -2,66 % | KRW 8.430,00 | KRW 8.660,00 | KRW 8.300,00 | 13,22K |
| 2026-07-21 | KRW 8.660,00 | +10,46 % | KRW 7.500,00 | KRW 8.770,00 | KRW 7.500,00 | 55,24K |
| 2026-07-20 | KRW 7.840,00 | -5,43 % | KRW 8.340,00 | KRW 8.340,00 | KRW 7.480,00 | 40,72K |
| 2026-07-16 | KRW 8.290,00 | -0,36 % | KRW 8.320,00 | KRW 8.610,00 | KRW 8.060,00 | 9,71K |
| 2026-07-15 | KRW 8.320,00 | +4,52 % | KRW 7.900,00 | KRW 8.340,00 | KRW 7.900,00 | 10,26K |
| 2026-07-14 | KRW 7.960,00 | +0,13 % | KRW 7.950,00 | KRW 7.980,00 | KRW 7.580,00 | 18,96K |
| 2026-07-13 | KRW 7.950,00 | -2,45 % | KRW 8.150,00 | KRW 8.480,00 | KRW 7.660,00 | 25,18K |
| 2026-07-10 | KRW 8.150,00 | +5,30 % | KRW 7.770,00 | KRW 8.210,00 | KRW 7.770,00 | 14,63K |
| 2026-07-09 | KRW 7.740,00 | -1,90 % | KRW 7.900,00 | KRW 8.180,00 | KRW 7.550,00 | 15,32K |
| 2026-07-08 | KRW 7.890,00 | -3,55 % | KRW 8.180,00 | KRW 8.590,00 | KRW 7.740,00 | 9,84K |
| 2026-07-07 | KRW 8.180,00 | -0,61 % | KRW 8.000,00 | KRW 8.450,00 | KRW 8.000,00 | 15,89K |
| 2026-07-06 | KRW 8.230,00 | -0,84 % | KRW 8.290,00 | KRW 8.300,00 | KRW 7.580,00 | 8,68K |
| 2026-07-03 | KRW 8.300,00 | -2,47 % | KRW 8.510,00 | KRW 8.580,00 | KRW 8.000,00 | 21,11K |
| 2026-07-02 | KRW 8.510,00 | +5,71 % | KRW 7.450,00 | KRW 8.780,00 | KRW 7.450,00 | 60,16K |
| 2026-07-01 | KRW 8.050,00 | +7,48 % | KRW 7.530,00 | KRW 8.190,00 | KRW 7.500,00 | 41,57K |
| 2026-06-30 | KRW 7.490,00 | 0,00 % | KRW 7.570,00 | KRW 7.730,00 | KRW 7.400,00 | 29,65K |
| 2026-06-29 | KRW 7.490,00 | +4,03 % | KRW 7.150,00 | KRW 7.630,00 | KRW 7.000,00 | 14,20K |
| 2026-06-26 | KRW 7.200,00 | -0,83 % | KRW 7.200,00 | KRW 7.280,00 | KRW 6.710,00 | 50,60K |
| 2026-06-25 | KRW 7.260,00 | +3,13 % | KRW 7.040,00 | KRW 7.620,00 | KRW 7.040,00 | 31,56K |
| 2026-06-24 | KRW 7.040,00 | +1,29 % | KRW 6.900,00 | KRW 7.170,00 | KRW 6.800,00 | 21,11K |
| 2026-06-23 | KRW 6.950,00 | -5,57 % | KRW 7.300,00 | KRW 7.310,00 | KRW 6.800,00 | 57,46K |
| 2026-06-22 | KRW 7.360,00 | +3,52 % | KRW 7.260,00 | KRW 7.610,00 | KRW 7.160,00 | 47,20K |
| 2026-06-19 | KRW 7.110,00 | -1,25 % | KRW 7.420,00 | KRW 7.620,00 | KRW 7.000,00 | 42,87K |
| 2026-06-18 | KRW 7.200,00 | -5,76 % | KRW 7.520,00 | KRW 7.610,00 | KRW 7.200,00 | 24,07K |
| 2026-06-17 | KRW 7.640,00 | +0,53 % | KRW 7.540,00 | KRW 7.740,00 | KRW 7.460,00 | 18,98K |
| 2026-06-16 | KRW 7.600,00 | +0,26 % | KRW 7.580,00 | KRW 7.740,00 | KRW 7.450,00 | 38,35K |
| 2026-06-15 | KRW 7.580,00 | +3,27 % | KRW 7.370,00 | KRW 8.900,00 | KRW 7.200,00 | 449,62K |
| 2026-06-12 | KRW 7.340,00 | -0,14 % | KRW 7.360,00 | KRW 7.640,00 | KRW 7.210,00 | 35,86K |
| 2026-06-11 | KRW 7.350,00 | +1,24 % | KRW 7.230,00 | KRW 7.350,00 | KRW 7.040,00 | 16,97K |
| 2026-06-10 | KRW 7.260,00 | -0,14 % | KRW 7.220,00 | KRW 7.370,00 | KRW 7.010,00 | 27,81K |
| 2026-06-09 | KRW 7.270,00 | +1,11 % | KRW 7.010,00 | KRW 7.460,00 | KRW 7.000,00 | 55,21K |
| 2026-06-08 | KRW 7.190,00 | -7,94 % | KRW 7.040,00 | KRW 7.490,00 | KRW 7.010,00 | 54,90K |
| 2026-06-05 | KRW 7.810,00 | -2,01 % | KRW 7.970,00 | KRW 7.970,00 | KRW 7.520,00 | 24,07K |
| 2026-06-04 | KRW 7.970,00 | -0,13 % | KRW 7.790,00 | KRW 8.330,00 | KRW 7.670,00 | 40,17K |
| 2026-06-02 | KRW 7.980,00 | -0,62 % | KRW 7.910,00 | KRW 7.990,00 | KRW 7.390,00 | 57,82K |
| 2026-06-01 | KRW 8.030,00 | -8,65 % | KRW 8.600,00 | KRW 8.720,00 | KRW 7.790,00 | 90,85K |
| 2026-05-29 | KRW 8.790,00 | -6,59 % | KRW 9.260,00 | KRW 9.360,00 | KRW 8.790,00 | 45,91K |
| 2026-05-28 | KRW 9.410,00 | -1,26 % | KRW 9.330,00 | KRW 9.530,00 | KRW 8.800,00 | 88,60K |
| 2026-05-27 | KRW 9.530,00 | -4,80 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.330,00 | 86,27K |
| 2026-05-26 | KRW 10.010,00 | -4,30 % | KRW 10.470,00 | KRW 10.560,00 | KRW 9.580,00 | 138,29K |
| 2026-05-22 | KRW 10.460,00 | +1,06 % | KRW 10.350,00 | KRW 10.560,00 | KRW 10.110,00 | 119,30K |