G2GBIO, Inc. 456160
KRX · Südkorea · Gesundheitstechnologie
KRW 43.500,00+8.150,00 (+23,06 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 35.350,00 | +4,28 % | KRW 34.450,00 | KRW 35.950,00 | KRW 33.350,00 | 123,56K |
| 2026-09-29 | KRW 33.900,00 | -2,45 % | KRW 34.350,00 | KRW 34.950,00 | KRW 33.150,00 | 129,41K |
| 2026-09-28 | KRW 34.750,00 | +8,42 % | KRW 32.400,00 | KRW 36.350,00 | KRW 32.050,00 | 297,93K |
| 2026-09-23 | KRW 32.050,00 | +0,47 % | KRW 31.900,00 | KRW 33.400,00 | KRW 31.900,00 | 81,13K |
| 2026-09-22 | KRW 31.900,00 | -0,62 % | KRW 32.150,00 | KRW 32.500,00 | KRW 31.550,00 | 97,41K |
| 2026-09-21 | KRW 32.100,00 | +0,63 % | KRW 32.050,00 | KRW 32.550,00 | KRW 31.750,00 | 65,60K |
| 2026-09-18 | KRW 31.900,00 | -3,33 % | KRW 32.700,00 | KRW 33.000,00 | KRW 31.500,00 | 163,00K |
| 2026-09-17 | KRW 33.000,00 | 0,00 % | KRW 33.000,00 | KRW 34.050,00 | KRW 32.550,00 | 90,02K |
| 2026-09-16 | KRW 33.000,00 | -4,35 % | KRW 33.700,00 | KRW 34.700,00 | KRW 32.500,00 | 191,09K |
| 2026-09-15 | KRW 34.500,00 | +9,18 % | KRW 36.250,00 | KRW 38.900,00 | KRW 33.700,00 | 851,13K |
| 2026-09-14 | KRW 31.600,00 | -4,24 % | KRW 32.050,00 | KRW 32.700,00 | KRW 31.400,00 | 129,18K |
| 2026-09-11 | KRW 33.000,00 | -3,51 % | KRW 32.800,00 | KRW 33.350,00 | KRW 32.300,00 | 125,22K |
| 2026-09-10 | KRW 34.200,00 | -2,29 % | KRW 34.500,00 | KRW 34.950,00 | KRW 32.300,00 | 178,72K |
| 2026-09-09 | KRW 35.000,00 | -6,04 % | KRW 36.600,00 | KRW 37.150,00 | KRW 35.000,00 | 191,91K |
| 2026-09-08 | KRW 37.250,00 | -2,74 % | KRW 38.100,00 | KRW 39.900,00 | KRW 37.250,00 | 80,12K |
| 2026-09-07 | KRW 38.300,00 | +0,92 % | KRW 38.250,00 | KRW 39.300,00 | KRW 37.550,00 | 48,46K |
| 2026-09-04 | KRW 37.950,00 | +5,71 % | KRW 36.050,00 | KRW 38.350,00 | KRW 35.750,00 | 74,02K |
| 2026-09-03 | KRW 35.900,00 | -3,10 % | KRW 37.550,00 | KRW 38.100,00 | KRW 35.300,00 | 65,32K |
| 2026-09-02 | KRW 37.050,00 | -4,02 % | KRW 37.400,00 | KRW 39.900,00 | KRW 36.700,00 | 117,06K |
| 2026-09-01 | KRW 38.600,00 | -6,65 % | KRW 40.850,00 | KRW 41.100,00 | KRW 38.100,00 | 136,01K |
| 2026-08-31 | KRW 41.350,00 | -5,27 % | KRW 42.150,00 | KRW 42.150,00 | KRW 39.250,00 | 193,38K |
| 2026-08-28 | KRW 43.650,00 | +5,82 % | KRW 41.650,00 | KRW 43.950,00 | KRW 39.800,00 | 151,04K |
| 2026-08-27 | KRW 41.250,00 | -1,20 % | KRW 40.600,00 | KRW 42.000,00 | KRW 40.000,00 | 113,26K |
| 2026-08-26 | KRW 41.750,00 | +11,33 % | KRW 38.000,00 | KRW 42.100,00 | KRW 37.500,00 | 187,74K |
| 2026-08-25 | KRW 37.500,00 | -1,19 % | KRW 37.700,00 | KRW 37.800,00 | KRW 35.250,00 | 102,06K |
| 2026-08-24 | KRW 37.950,00 | +1,47 % | KRW 37.550,00 | KRW 40.400,00 | KRW 37.500,00 | 155,54K |
| 2026-08-21 | KRW 37.400,00 | -8,67 % | KRW 40.500,00 | KRW 40.500,00 | KRW 36.850,00 | 109,59K |
| 2026-08-20 | KRW 40.950,00 | -0,24 % | KRW 43.350,00 | KRW 43.950,00 | KRW 40.750,00 | 119,72K |
| 2026-08-19 | KRW 41.050,00 | +2,24 % | KRW 39.600,00 | KRW 42.900,00 | KRW 39.050,00 | 190,07K |
| 2026-08-18 | KRW 40.150,00 | -8,96 % | KRW 43.900,00 | KRW 44.100,00 | KRW 39.600,00 | 159,67K |
| 2026-08-14 | KRW 44.100,00 | +3,52 % | KRW 44.250,00 | KRW 44.950,00 | KRW 42.500,00 | 196,85K |
| 2026-08-13 | KRW 42.600,00 | +2,04 % | KRW 41.800,00 | KRW 44.350,00 | KRW 40.500,00 | 116,99K |
| 2026-08-12 | KRW 41.750,00 | +1,09 % | KRW 41.700,00 | KRW 42.500,00 | KRW 40.600,00 | 142,77K |
| 2026-08-11 | KRW 41.300,00 | -2,48 % | KRW 41.700,00 | KRW 43.750,00 | KRW 40.600,00 | 184,07K |
| 2026-08-10 | KRW 42.350,00 | +13,84 % | KRW 37.800,00 | KRW 43.500,00 | KRW 37.500,00 | 262,68K |
| 2026-08-07 | KRW 37.200,00 | -1,59 % | KRW 36.800,00 | KRW 37.850,00 | KRW 35.600,00 | 63,12K |
| 2026-08-06 | KRW 37.800,00 | +2,58 % | KRW 38.500,00 | KRW 39.050,00 | KRW 36.600,00 | 173,47K |
| 2026-08-05 | KRW 36.850,00 | +0,55 % | KRW 36.350,00 | KRW 38.050,00 | KRW 35.550,00 | 150,83K |
| 2026-08-04 | KRW 36.650,00 | +19,58 % | KRW 30.400,00 | KRW 37.300,00 | KRW 30.400,00 | 327,76K |
| 2026-08-03 | KRW 30.650,00 | +13,73 % | KRW 26.450,00 | KRW 31.900,00 | KRW 26.000,00 | 139,50K |
| 2026-07-31 | KRW 26.950,00 | +17,43 % | KRW 24.050,00 | KRW 27.100,00 | KRW 23.900,00 | 118,77K |
| 2026-07-30 | KRW 22.950,00 | -4,97 % | KRW 22.400,00 | KRW 24.650,00 | KRW 22.400,00 | 167,95K |
| 2026-07-29 | KRW 24.150,00 | -12,02 % | KRW 27.500,00 | KRW 27.750,00 | KRW 22.650,00 | 177,72K |
| 2026-07-28 | KRW 27.450,00 | -10,29 % | KRW 30.000,00 | KRW 30.200,00 | KRW 26.650,00 | 72,70K |
| 2026-07-27 | KRW 30.600,00 | -1,29 % | KRW 31.050,00 | KRW 32.550,00 | KRW 30.150,00 | 75,67K |
| 2026-07-24 | KRW 31.000,00 | +2,31 % | KRW 29.500,00 | KRW 33.150,00 | KRW 29.400,00 | 157,79K |
| 2026-07-23 | KRW 30.300,00 | +7,64 % | KRW 27.900,00 | KRW 30.350,00 | KRW 27.850,00 | 126,75K |
| 2026-07-22 | KRW 28.150,00 | -0,53 % | KRW 28.600,00 | KRW 29.800,00 | KRW 28.050,00 | 92,88K |
| 2026-07-21 | KRW 28.300,00 | -2,75 % | KRW 29.000,00 | KRW 29.600,00 | KRW 27.500,00 | 137,81K |
| 2026-07-20 | KRW 29.100,00 | -7,03 % | KRW 30.200,00 | KRW 30.900,00 | KRW 28.950,00 | 83,13K |
| 2026-07-16 | KRW 31.300,00 | -4,13 % | KRW 32.200,00 | KRW 32.750,00 | KRW 30.500,00 | 78,64K |
| 2026-07-15 | KRW 32.650,00 | +7,58 % | KRW 31.250,00 | KRW 33.250,00 | KRW 31.050,00 | 81,70K |
| 2026-07-14 | KRW 30.350,00 | -4,11 % | KRW 30.900,00 | KRW 31.200,00 | KRW 29.300,00 | 170,13K |
| 2026-07-13 | KRW 31.650,00 | -2,47 % | KRW 32.200,00 | KRW 35.600,00 | KRW 31.150,00 | 228,27K |
| 2026-07-10 | KRW 32.450,00 | +2,69 % | KRW 30.450,00 | KRW 33.450,00 | KRW 30.200,00 | 168,56K |
| 2026-07-09 | KRW 31.600,00 | -1,40 % | KRW 31.350,00 | KRW 34.800,00 | KRW 30.300,00 | 139,13K |
| 2026-07-08 | KRW 32.050,00 | -9,72 % | KRW 35.000,00 | KRW 35.100,00 | KRW 30.800,00 | 178,46K |
| 2026-07-07 | KRW 35.500,00 | -0,28 % | KRW 35.400,00 | KRW 37.250,00 | KRW 34.700,00 | 135,06K |
| 2026-07-06 | KRW 35.600,00 | -4,43 % | KRW 36.900,00 | KRW 37.250,00 | KRW 34.550,00 | 113,14K |
| 2026-07-03 | KRW 37.250,00 | -8,02 % | KRW 41.250,00 | KRW 41.700,00 | KRW 36.000,00 | 332,52K |
| 2026-07-02 | KRW 40.500,00 | -4,37 % | KRW 44.650,00 | KRW 45.000,00 | KRW 40.200,00 | 258,84K |
| 2026-07-01 | KRW 42.350,00 | +2,17 % | KRW 42.000,00 | KRW 43.950,00 | KRW 40.050,00 | 128,53K |
| 2026-06-30 | KRW 41.450,00 | -5,15 % | KRW 43.850,00 | KRW 44.700,00 | KRW 40.650,00 | 121,79K |
| 2026-06-29 | KRW 43.700,00 | +21,39 % | KRW 36.200,00 | KRW 44.200,00 | KRW 36.200,00 | 241,93K |
| 2026-06-26 | KRW 36.000,00 | -10,45 % | KRW 41.050,00 | KRW 41.050,00 | KRW 34.900,00 | 174,37K |
| 2026-06-25 | KRW 40.200,00 | -0,99 % | KRW 40.150,00 | KRW 43.900,00 | KRW 39.600,00 | 154,14K |
| 2026-06-24 | KRW 40.600,00 | +7,84 % | KRW 37.450,00 | KRW 41.700,00 | KRW 36.800,00 | 183,71K |
| 2026-06-23 | KRW 37.650,00 | -8,28 % | KRW 39.850,00 | KRW 41.800,00 | KRW 37.500,00 | 140,14K |
| 2026-06-22 | KRW 41.050,00 | -2,96 % | KRW 41.550,00 | KRW 42.650,00 | KRW 39.700,00 | 160,77K |
| 2026-06-19 | KRW 42.300,00 | -5,58 % | KRW 44.550,00 | KRW 44.600,00 | KRW 41.000,00 | 219,95K |
| 2026-06-18 | KRW 44.800,00 | -9,22 % | KRW 49.250,00 | KRW 50.000,00 | KRW 44.800,00 | 173,93K |
| 2026-06-17 | KRW 49.350,00 | +1,44 % | KRW 49.450,00 | KRW 51.200,00 | KRW 46.200,00 | 323,43K |
| 2026-06-16 | KRW 48.650,00 | +7,28 % | KRW 45.900,00 | KRW 49.950,00 | KRW 44.500,00 | 233,16K |
| 2026-06-15 | KRW 45.350,00 | 0,00 % | KRW 46.650,00 | KRW 46.800,00 | KRW 44.100,00 | 166,28K |
| 2026-06-12 | KRW 45.350,00 | -1,84 % | KRW 47.500,00 | KRW 47.900,00 | KRW 44.050,00 | 190,41K |
| 2026-06-11 | KRW 46.200,00 | -1,07 % | KRW 45.000,00 | KRW 47.000,00 | KRW 43.200,00 | 150,51K |
| 2026-06-10 | KRW 46.700,00 | -3,41 % | KRW 47.500,00 | KRW 49.050,00 | KRW 44.800,00 | 1 |
| 2026-06-09 | KRW 48.350,00 | +7,80 % | KRW 44.700,00 | KRW 49.100,00 | KRW 43.400,00 | 237,31K |
| 2026-06-08 | KRW 44.850,00 | -15,38 % | KRW 46.000,00 | KRW 49.950,00 | KRW 44.500,00 | 272,38K |
| 2026-06-05 | KRW 53.000,00 | -0,93 % | KRW 55.100,00 | KRW 55.100,00 | KRW 50.300,00 | 195,55K |
| 2026-06-04 | KRW 53.500,00 | -0,37 % | KRW 53.900,00 | KRW 57.300,00 | KRW 52.800,00 | 184,82K |
| 2026-06-02 | KRW 53.700,00 | -4,79 % | KRW 54.300,00 | KRW 55.700,00 | KRW 53.000,00 | 139,45K |
| 2026-06-01 | KRW 56.400,00 | -3,09 % | KRW 58.200,00 | KRW 59.300,00 | KRW 54.300,00 | 345,56K |
| 2026-05-29 | KRW 58.200,00 | -7,32 % | KRW 62.600,00 | KRW 62.700,00 | KRW 56.500,00 | 250,06K |
| 2026-05-28 | KRW 62.800,00 | -2,18 % | KRW 66.200,00 | KRW 66.200,00 | KRW 59.900,00 | 219,73K |
| 2026-05-27 | KRW 64.200,00 | +0,78 % | KRW 61.900,00 | KRW 71.300,00 | KRW 60.100,00 | 454,07K |
| 2026-05-26 | KRW 63.700,00 | +1,27 % | KRW 65.800,00 | KRW 66.900,00 | KRW 62.500,00 | 185,16K |
| 2026-05-22 | KRW 62.900,00 | +10,74 % | KRW 57.800,00 | KRW 65.800,00 | KRW 57.800,00 | 352,23K |
| 2026-05-21 | KRW 56.800,00 | -2,41 % | KRW 59.800,00 | KRW 61.500,00 | KRW 55.700,00 | 395,47K |
| 2026-05-20 | KRW 58.200,00 | -4,90 % | KRW 59.800,00 | KRW 60.400,00 | KRW 55.600,00 | 222,50K |