IMBdx, Inc. 461030
KRX · Südkorea · Gesundheitstechnologie
KRW 2.900,00-85,00 (-2,85 %)
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 2.900,00 | -2,85 % | KRW 2.970,00 | KRW 3.020,00 | KRW 2.900,00 | 19,76K |
| 2026-10-01 | KRW 2.985,00 | +2,40 % | KRW 2.960,00 | KRW 2.985,00 | KRW 2.870,00 | 26,93K |
| 2026-09-30 | KRW 2.915,00 | +7,56 % | KRW 2.710,00 | KRW 2.930,00 | KRW 2.705,00 | 24,32K |
| 2026-09-29 | KRW 2.710,00 | -4,75 % | KRW 2.845,00 | KRW 2.910,00 | KRW 2.710,00 | 23,47K |
| 2026-09-28 | KRW 2.845,00 | +3,64 % | KRW 2.765,00 | KRW 2.975,00 | KRW 2.740,00 | 32,07K |
| 2026-09-23 | KRW 2.745,00 | +2,23 % | KRW 2.665,00 | KRW 2.765,00 | KRW 2.640,00 | 22,93K |
| 2026-09-22 | KRW 2.685,00 | +3,47 % | KRW 2.610,00 | KRW 2.695,00 | KRW 2.610,00 | 16,61K |
| 2026-09-21 | KRW 2.595,00 | +3,80 % | KRW 2.555,00 | KRW 2.650,00 | KRW 2.525,00 | 15,65K |
| 2026-09-18 | KRW 2.500,00 | -2,72 % | KRW 2.610,00 | KRW 2.610,00 | KRW 2.500,00 | 17,87K |
| 2026-09-17 | KRW 2.570,00 | +2,80 % | KRW 2.505,00 | KRW 2.600,00 | KRW 2.505,00 | 22,60K |
| 2026-09-16 | KRW 2.500,00 | -4,58 % | KRW 2.645,00 | KRW 2.695,00 | KRW 2.480,00 | 55,59K |
| 2026-09-15 | KRW 2.620,00 | -3,32 % | KRW 2.710,00 | KRW 2.840,00 | KRW 2.620,00 | 16,78K |
| 2026-09-14 | KRW 2.710,00 | -1,28 % | KRW 2.750,00 | KRW 2.770,00 | KRW 2.650,00 | 14,87K |
| 2026-09-11 | KRW 2.745,00 | -0,36 % | KRW 2.755,00 | KRW 2.805,00 | KRW 2.735,00 | 8,15K |
| 2026-09-10 | KRW 2.755,00 | -2,65 % | KRW 2.830,00 | KRW 2.865,00 | KRW 2.720,00 | 15,44K |
| 2026-09-09 | KRW 2.830,00 | +0,18 % | KRW 2.805,00 | KRW 2.970,00 | KRW 2.800,00 | 12,72K |
| 2026-09-08 | KRW 2.825,00 | -0,70 % | KRW 3.015,00 | KRW 3.035,00 | KRW 2.820,00 | 34,34K |
| 2026-09-07 | KRW 2.845,00 | -2,23 % | KRW 2.910,00 | KRW 3.010,00 | KRW 2.845,00 | 15,84K |
| 2026-09-04 | KRW 2.910,00 | -1,69 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.825,00 | 17,13K |
| 2026-09-03 | KRW 2.960,00 | 0,00 % | KRW 2.960,00 | KRW 2.985,00 | KRW 2.900,00 | 11,25K |
| 2026-09-02 | KRW 2.960,00 | -1,50 % | KRW 2.880,00 | KRW 3.025,00 | KRW 2.880,00 | 10,97K |
| 2026-09-01 | KRW 3.005,00 | -0,83 % | KRW 2.910,00 | KRW 3.035,00 | KRW 2.910,00 | 27,85K |
| 2026-08-31 | KRW 3.030,00 | -1,62 % | KRW 2.990,00 | KRW 3.080,00 | KRW 2.970,00 | 21,77K |
| 2026-08-28 | KRW 3.080,00 | +0,82 % | KRW 2.975,00 | KRW 3.115,00 | KRW 2.975,00 | 7,90K |
| 2026-08-27 | KRW 3.055,00 | +1,66 % | KRW 3.035,00 | KRW 3.065,00 | KRW 2.980,00 | 9,75K |
| 2026-08-26 | KRW 3.005,00 | -1,48 % | KRW 3.105,00 | KRW 3.105,00 | KRW 3.000,00 | 7,07K |
| 2026-08-25 | KRW 3.050,00 | +2,01 % | KRW 2.850,00 | KRW 3.050,00 | KRW 2.850,00 | 11,64K |
| 2026-08-24 | KRW 2.990,00 | -0,83 % | KRW 3.015,00 | KRW 3.050,00 | KRW 2.980,00 | 6,93K |
| 2026-08-21 | KRW 3.015,00 | -3,05 % | KRW 3.080,00 | KRW 3.165,00 | KRW 2.960,00 | 17,66K |
| 2026-08-20 | KRW 3.110,00 | +0,81 % | KRW 3.185,00 | KRW 3.500,00 | KRW 3.090,00 | 39,40K |
| 2026-08-19 | KRW 3.085,00 | -2,53 % | KRW 3.155,00 | KRW 3.215,00 | KRW 3.030,00 | 11,40K |
| 2026-08-18 | KRW 3.165,00 | -6,77 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.160,00 | 28,35K |
| 2026-08-14 | KRW 3.395,00 | -3,00 % | KRW 3.575,00 | KRW 3.575,00 | KRW 3.350,00 | 9,86K |
| 2026-08-13 | KRW 3.500,00 | -0,57 % | KRW 3.520,00 | KRW 3.545,00 | KRW 3.435,00 | 16,18K |
| 2026-08-12 | KRW 3.520,00 | -2,49 % | KRW 3.500,00 | KRW 3.650,00 | KRW 3.425,00 | 34,30K |
| 2026-08-11 | KRW 3.610,00 | +6,96 % | KRW 3.375,00 | KRW 3.680,00 | KRW 3.365,00 | 24,19K |
| 2026-08-10 | KRW 3.375,00 | +2,27 % | KRW 3.300,00 | KRW 3.420,00 | KRW 3.300,00 | 11,48K |
| 2026-08-07 | KRW 3.300,00 | +1,69 % | KRW 3.245,00 | KRW 3.375,00 | KRW 3.135,00 | 16,73K |
| 2026-08-06 | KRW 3.245,00 | +1,09 % | KRW 3.230,00 | KRW 3.250,00 | KRW 3.155,00 | 21,38K |
| 2026-08-05 | KRW 3.210,00 | +0,16 % | KRW 3.205,00 | KRW 3.250,00 | KRW 3.160,00 | 24,46K |
| 2026-08-04 | KRW 3.205,00 | +5,78 % | KRW 3.030,00 | KRW 3.205,00 | KRW 2.980,00 | 17,37K |
| 2026-08-03 | KRW 3.030,00 | -2,26 % | KRW 3.030,00 | KRW 3.245,00 | KRW 2.955,00 | 17,26K |
| 2026-07-31 | KRW 3.100,00 | +15,24 % | KRW 2.695,00 | KRW 3.495,00 | KRW 2.695,00 | 55,61K |
| 2026-07-30 | KRW 2.690,00 | +3,66 % | KRW 1.910,00 | KRW 2.765,00 | KRW 1.910,00 | 37,13K |
| 2026-07-29 | KRW 2.595,00 | -10,36 % | KRW 2.895,00 | KRW 2.980,00 | KRW 2.525,00 | 53,30K |
| 2026-07-28 | KRW 2.895,00 | -6,91 % | KRW 3.195,00 | KRW 3.195,00 | KRW 2.850,00 | 30,00K |
| 2026-07-27 | KRW 3.110,00 | +1,97 % | KRW 3.045,00 | KRW 3.215,00 | KRW 3.015,00 | 18,68K |
| 2026-07-24 | KRW 3.050,00 | -2,09 % | KRW 3.095,00 | KRW 3.150,00 | KRW 3.000,00 | 8,04K |
| 2026-07-23 | KRW 3.115,00 | +2,13 % | KRW 3.025,00 | KRW 3.165,00 | KRW 2.960,00 | 9,80K |
| 2026-07-22 | KRW 3.050,00 | +2,87 % | KRW 2.965,00 | KRW 3.110,00 | KRW 2.965,00 | 14,29K |
| 2026-07-21 | KRW 2.965,00 | -1,17 % | KRW 2.950,00 | KRW 3.250,00 | KRW 2.905,00 | 21,41K |
| 2026-07-20 | KRW 3.000,00 | -5,81 % | KRW 3.180,00 | KRW 3.180,00 | KRW 3.000,00 | 13,70K |
| 2026-07-16 | KRW 3.185,00 | -1,85 % | KRW 3.180,00 | KRW 3.435,00 | KRW 3.170,00 | 4,40K |
| 2026-07-15 | KRW 3.245,00 | +3,18 % | KRW 3.120,00 | KRW 3.330,00 | KRW 3.120,00 | 7,43K |
| 2026-07-14 | KRW 3.145,00 | -0,32 % | KRW 3.000,00 | KRW 3.325,00 | KRW 3.000,00 | 33,91K |
| 2026-07-13 | KRW 3.155,00 | -9,47 % | KRW 3.485,00 | KRW 3.560,00 | KRW 3.155,00 | 24,05K |
| 2026-07-10 | KRW 3.485,00 | +1,01 % | KRW 3.585,00 | KRW 3.585,00 | KRW 3.300,00 | 50,36K |
| 2026-07-09 | KRW 3.450,00 | +7,31 % | KRW 3.215,00 | KRW 3.620,00 | KRW 3.195,00 | 43,78K |
| 2026-07-08 | KRW 3.215,00 | -6,68 % | KRW 3.420,00 | KRW 3.435,00 | KRW 3.080,00 | 30,15K |
| 2026-07-07 | KRW 3.445,00 | -1,85 % | KRW 3.405,00 | KRW 3.600,00 | KRW 3.300,00 | 18,75K |
| 2026-07-06 | KRW 3.510,00 | 0,00 % | KRW 3.405,00 | KRW 3.625,00 | KRW 3.370,00 | 19,24K |
| 2026-07-03 | KRW 3.510,00 | +1,15 % | KRW 3.470,00 | KRW 3.575,00 | KRW 3.230,00 | 21,15K |
| 2026-07-02 | KRW 3.470,00 | -3,48 % | KRW 3.425,00 | KRW 3.600,00 | KRW 3.395,00 | 18,84K |
| 2026-07-01 | KRW 3.595,00 | +0,42 % | KRW 3.555,00 | KRW 3.720,00 | KRW 3.440,00 | 18,86K |
| 2026-06-30 | KRW 3.580,00 | +1,42 % | KRW 3.365,00 | KRW 3.720,00 | KRW 3.365,00 | 12,74K |
| 2026-06-29 | KRW 3.530,00 | +12,42 % | KRW 3.115,00 | KRW 3.595,00 | KRW 3.115,00 | 36,78K |
| 2026-06-26 | KRW 3.140,00 | -6,69 % | KRW 3.365,00 | KRW 3.365,00 | KRW 3.045,00 | 49,07K |
| 2026-06-25 | KRW 3.365,00 | -4,54 % | KRW 3.395,00 | KRW 3.640,00 | KRW 3.300,00 | 41,69K |
| 2026-06-24 | KRW 3.525,00 | +2,77 % | KRW 3.430,00 | KRW 3.675,00 | KRW 3.345,00 | 35,29K |
| 2026-06-23 | KRW 3.430,00 | -8,78 % | KRW 3.845,00 | KRW 3.845,00 | KRW 3.305,00 | 78,23K |
| 2026-06-22 | KRW 3.760,00 | -2,97 % | KRW 3.880,00 | KRW 3.955,00 | KRW 3.715,00 | 30,53K |
| 2026-06-19 | KRW 3.875,00 | -7,74 % | KRW 4.170,00 | KRW 4.260,00 | KRW 3.775,00 | 42,78K |
| 2026-06-18 | KRW 4.200,00 | -7,28 % | KRW 4.495,00 | KRW 4.580,00 | KRW 4.200,00 | 24,28K |
| 2026-06-17 | KRW 4.530,00 | +2,95 % | KRW 4.465,00 | KRW 4.660,00 | KRW 4.300,00 | 26,82K |
| 2026-06-16 | KRW 4.400,00 | -1,57 % | KRW 4.640,00 | KRW 4.640,00 | KRW 4.400,00 | 13,90K |
| 2026-06-15 | KRW 4.470,00 | -3,56 % | KRW 4.830,00 | KRW 4.830,00 | KRW 4.365,00 | 37,28K |
| 2026-06-12 | KRW 4.635,00 | +6,31 % | KRW 4.370,00 | KRW 4.700,00 | KRW 4.370,00 | 34,64K |
| 2026-06-11 | KRW 4.360,00 | +5,44 % | KRW 4.060,00 | KRW 4.615,00 | KRW 4.005,00 | 51,63K |
| 2026-06-10 | KRW 4.135,00 | -2,59 % | KRW 4.100,00 | KRW 4.270,00 | KRW 4.005,00 | 26,62K |
| 2026-06-09 | KRW 4.245,00 | +8,15 % | KRW 3.950,00 | KRW 4.280,00 | KRW 3.950,00 | 61,44K |
| 2026-06-08 | KRW 3.925,00 | -9,25 % | KRW 4.200,00 | KRW 4.210,00 | KRW 3.790,00 | 53,96K |
| 2026-06-05 | KRW 4.325,00 | -5,15 % | KRW 4.500,00 | KRW 4.570,00 | KRW 4.220,00 | 44,60K |
| 2026-06-04 | KRW 4.560,00 | +0,66 % | KRW 4.400,00 | KRW 4.695,00 | KRW 4.300,00 | 22,27K |
| 2026-06-02 | KRW 4.530,00 | +0,22 % | KRW 4.485,00 | KRW 4.770,00 | KRW 4.350,00 | 71,38K |
| 2026-06-01 | KRW 4.520,00 | -6,71 % | KRW 4.795,00 | KRW 4.795,00 | KRW 4.425,00 | 91,30K |
| 2026-05-29 | KRW 4.845,00 | -5,19 % | KRW 5.190,00 | KRW 5.260,00 | KRW 4.600,00 | 114,40K |
| 2026-05-28 | KRW 5.110,00 | -2,11 % | KRW 5.290,00 | KRW 5.290,00 | KRW 4.790,00 | 67,18K |
| 2026-05-27 | KRW 5.220,00 | -1,88 % | KRW 5.270,00 | KRW 5.440,00 | KRW 5.100,00 | 44,95K |
| 2026-05-26 | KRW 5.320,00 | -4,49 % | KRW 5.630,00 | KRW 5.640,00 | KRW 5.270,00 | 48,52K |
| 2026-05-22 | KRW 5.570,00 | +7,12 % | KRW 5.200,00 | KRW 5.600,00 | KRW 5.200,00 | 33,88K |