BioBijou Co., Ltd. 489460
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 11.530,00+10,00 (+0,09 %)
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 11.530,00 | +0,09 % | KRW 11.500,00 | KRW 11.600,00 | KRW 11.370,00 | 24,99K |
| 2026-10-01 | KRW 11.520,00 | +1,05 % | KRW 11.590,00 | KRW 11.590,00 | KRW 10.910,00 | 34,33K |
| 2026-09-30 | KRW 11.400,00 | -1,47 % | KRW 11.620,00 | KRW 11.790,00 | KRW 11.300,00 | 22,70K |
| 2026-09-29 | KRW 11.570,00 | -2,20 % | KRW 11.790,00 | KRW 11.990,00 | KRW 11.420,00 | 31,83K |
| 2026-09-28 | KRW 11.830,00 | +1,20 % | KRW 11.960,00 | KRW 12.170,00 | KRW 11.640,00 | 51,05K |
| 2026-09-23 | KRW 11.690,00 | 0,00 % | KRW 11.690,00 | KRW 11.690,00 | KRW 11.690,00 | 0 |
| 2026-09-22 | KRW 11.690,00 | 0,00 % | KRW 11.690,00 | KRW 11.690,00 | KRW 11.690,00 | 0 |
| 2026-09-21 | KRW 11.690,00 | 0,00 % | KRW 11.690,00 | KRW 11.690,00 | KRW 11.690,00 | 0 |
| 2026-09-18 | KRW 11.690,00 | +2,72 % | KRW 11.380,00 | KRW 11.770,00 | KRW 11.310,00 | 85,61K |
| 2026-09-17 | KRW 11.380,00 | -1,73 % | KRW 11.580,00 | KRW 11.580,00 | KRW 11.210,00 | 50,72K |
| 2026-09-16 | KRW 11.580,00 | +1,31 % | KRW 11.430,00 | KRW 11.770,00 | KRW 11.230,00 | 67,33K |
| 2026-09-15 | KRW 11.430,00 | -1,12 % | KRW 11.220,00 | KRW 11.600,00 | KRW 11.000,00 | 41,75K |
| 2026-09-14 | KRW 11.560,00 | -1,95 % | KRW 11.550,00 | KRW 12.240,00 | KRW 11.420,00 | 93,40K |
| 2026-09-11 | KRW 11.790,00 | +7,28 % | KRW 11.500,00 | KRW 12.820,00 | KRW 11.310,00 | 334,81K |
| 2026-09-10 | KRW 10.990,00 | +1,57 % | KRW 10.820,00 | KRW 11.000,00 | KRW 10.620,00 | 56,74K |
| 2026-09-09 | KRW 10.820,00 | +0,37 % | KRW 10.830,00 | KRW 11.000,00 | KRW 10.580,00 | 55,00K |
| 2026-09-08 | KRW 10.780,00 | +0,19 % | KRW 10.730,00 | KRW 10.880,00 | KRW 10.300,00 | 60,70K |
| 2026-09-07 | KRW 10.760,00 | -3,76 % | KRW 11.200,00 | KRW 11.200,00 | KRW 10.690,00 | 58,71K |
| 2026-09-04 | KRW 11.180,00 | +2,10 % | KRW 11.000,00 | KRW 11.230,00 | KRW 10.850,00 | 39,34K |
| 2026-09-03 | KRW 10.950,00 | -4,78 % | KRW 11.330,00 | KRW 11.480,00 | KRW 10.690,00 | 65,60K |
| 2026-09-02 | KRW 11.500,00 | -0,09 % | KRW 12.030,00 | KRW 12.030,00 | KRW 11.000,00 | 118,59K |
| 2026-09-01 | KRW 11.510,00 | 0,00 % | KRW 11.510,00 | KRW 11.510,00 | KRW 11.510,00 | 0 |
| 2026-08-31 | KRW 11.510,00 | 0,00 % | KRW 11.510,00 | KRW 11.510,00 | KRW 11.510,00 | 0 |
| 2026-08-28 | KRW 11.510,00 | +0,17 % | KRW 11.490,00 | KRW 11.510,00 | KRW 11.150,00 | 54,32K |
| 2026-08-27 | KRW 11.490,00 | +6,09 % | KRW 10.830,00 | KRW 11.500,00 | KRW 10.780,00 | 82,25K |
| 2026-08-26 | KRW 10.830,00 | +0,28 % | KRW 10.860,00 | KRW 11.000,00 | KRW 10.550,00 | 47,49K |
| 2026-08-25 | KRW 10.800,00 | +1,50 % | KRW 10.600,00 | KRW 10.930,00 | KRW 10.410,00 | 69,34K |
| 2026-08-24 | KRW 10.640,00 | -3,71 % | KRW 10.900,00 | KRW 11.040,00 | KRW 10.000,00 | 88,25K |
| 2026-08-21 | KRW 11.050,00 | 0,00 % | KRW 10.820,00 | KRW 11.150,00 | KRW 10.470,00 | 40,14K |
| 2026-08-20 | KRW 11.050,00 | -2,81 % | KRW 11.530,00 | KRW 11.530,00 | KRW 10.890,00 | 97,12K |
| 2026-08-19 | KRW 11.370,00 | +1,52 % | KRW 10.800,00 | KRW 11.800,00 | KRW 10.600,00 | 88,03K |
| 2026-08-18 | KRW 11.200,00 | -8,27 % | KRW 12.210,00 | KRW 12.210,00 | KRW 10.860,00 | 187,56K |
| 2026-08-14 | KRW 12.210,00 | -1,53 % | KRW 12.400,00 | KRW 12.510,00 | KRW 11.500,00 | 175,06K |
| 2026-08-13 | KRW 12.400,00 | +0,40 % | KRW 12.390,00 | KRW 12.860,00 | KRW 12.060,00 | 267,87K |
| 2026-08-12 | KRW 12.350,00 | +8,43 % | KRW 11.290,00 | KRW 12.480,00 | KRW 11.250,00 | 388,60K |
| 2026-08-11 | KRW 11.390,00 | +4,02 % | KRW 10.950,00 | KRW 11.400,00 | KRW 10.870,00 | 96,03K |
| 2026-08-10 | KRW 10.950,00 | +1,86 % | KRW 10.750,00 | KRW 11.230,00 | KRW 10.550,00 | 68,86K |
| 2026-08-07 | KRW 10.750,00 | +0,84 % | KRW 10.760,00 | KRW 10.820,00 | KRW 10.300,00 | 59,84K |
| 2026-08-06 | KRW 10.660,00 | +1,52 % | KRW 10.500,00 | KRW 10.720,00 | KRW 10.310,00 | 75,34K |
| 2026-08-05 | KRW 10.500,00 | -4,81 % | KRW 11.000,00 | KRW 11.000,00 | KRW 10.000,00 | 246,54K |
| 2026-08-04 | KRW 11.030,00 | +0,55 % | KRW 10.970,00 | KRW 11.300,00 | KRW 10.710,00 | 124,93K |
| 2026-08-03 | KRW 10.970,00 | +4,48 % | KRW 10.600,00 | KRW 11.000,00 | KRW 10.070,00 | 174,52K |
| 2026-07-31 | KRW 10.500,00 | +8,25 % | KRW 9.870,00 | KRW 10.690,00 | KRW 9.250,00 | 304,22K |
| 2026-07-30 | KRW 9.700,00 | +3,97 % | KRW 9.010,00 | KRW 9.830,00 | KRW 9.010,00 | 232,15K |
| 2026-07-29 | KRW 9.330,00 | +1,74 % | KRW 9.200,00 | KRW 9.500,00 | KRW 8.810,00 | 293,48K |
| 2026-07-28 | KRW 9.170,00 | +1,66 % | KRW 8.960,00 | KRW 9.270,00 | KRW 8.690,00 | 153,94K |
| 2026-07-27 | KRW 9.020,00 | +1,01 % | KRW 8.910,00 | KRW 9.390,00 | KRW 8.450,00 | 157,55K |
| 2026-07-24 | KRW 8.930,00 | +3,00 % | KRW 8.550,00 | KRW 9.160,00 | KRW 8.300,00 | 213,21K |
| 2026-07-23 | KRW 8.670,00 | +14,08 % | KRW 7.600,00 | KRW 8.990,00 | KRW 7.350,00 | 810,77K |
| 2026-07-22 | KRW 7.600,00 | +15,50 % | KRW 6.700,00 | KRW 7.800,00 | KRW 6.680,00 | 555,35K |
| 2026-07-21 | KRW 6.580,00 | +5,11 % | KRW 6.170,00 | KRW 8.130,00 | KRW 6.070,00 | 872,20K |
| 2026-07-20 | KRW 6.260,00 | -0,63 % | KRW 6.200,00 | KRW 6.600,00 | KRW 6.150,00 | 61,49K |
| 2026-07-16 | KRW 6.300,00 | +2,11 % | KRW 6.110,00 | KRW 6.440,00 | KRW 5.880,00 | 74,18K |
| 2026-07-15 | KRW 6.170,00 | +3,01 % | KRW 6.000,00 | KRW 6.310,00 | KRW 6.000,00 | 27,72K |
| 2026-07-14 | KRW 5.990,00 | -2,60 % | KRW 6.080,00 | KRW 6.190,00 | KRW 5.810,00 | 39,78K |
| 2026-07-13 | KRW 6.150,00 | -2,69 % | KRW 6.300,00 | KRW 6.560,00 | KRW 6.120,00 | 65,66K |
| 2026-07-10 | KRW 6.320,00 | +1,94 % | KRW 6.200,00 | KRW 6.420,00 | KRW 6.180,00 | 74,37K |
| 2026-07-09 | KRW 6.200,00 | -3,13 % | KRW 6.400,00 | KRW 6.460,00 | KRW 6.060,00 | 56,66K |
| 2026-07-08 | KRW 6.400,00 | -3,18 % | KRW 6.760,00 | KRW 6.970,00 | KRW 6.310,00 | 86,27K |
| 2026-07-07 | KRW 6.610,00 | -2,65 % | KRW 6.800,00 | KRW 6.990,00 | KRW 6.550,00 | 43,45K |
| 2026-07-06 | KRW 6.790,00 | +0,59 % | KRW 6.750,00 | KRW 7.100,00 | KRW 6.580,00 | 101,81K |
| 2026-07-03 | KRW 6.750,00 | +13,26 % | KRW 5.960,00 | KRW 6.840,00 | KRW 5.660,00 | 152,12K |
| 2026-07-02 | KRW 5.960,00 | -2,30 % | KRW 6.160,00 | KRW 6.470,00 | KRW 5.870,00 | 67,68K |
| 2026-07-01 | KRW 6.100,00 | -0,49 % | KRW 6.140,00 | KRW 6.230,00 | KRW 5.920,00 | 26,04K |
| 2026-06-30 | KRW 6.130,00 | +0,16 % | KRW 6.120,00 | KRW 6.400,00 | KRW 6.020,00 | 56,37K |
| 2026-06-29 | KRW 6.120,00 | -2,39 % | KRW 5.630,00 | KRW 6.200,00 | KRW 5.630,00 | 56,69K |
| 2026-06-26 | KRW 6.270,00 | 0,00 % | KRW 6.270,00 | KRW 6.270,00 | KRW 6.270,00 | 0 |
| 2026-06-25 | KRW 6.270,00 | 0,00 % | KRW 6.270,00 | KRW 6.270,00 | KRW 6.270,00 | 0 |
| 2026-06-24 | KRW 6.270,00 | 0,00 % | KRW 6.270,00 | KRW 6.270,00 | KRW 6.270,00 | 0 |
| 2026-06-23 | KRW 6.270,00 | 0,00 % | KRW 6.270,00 | KRW 6.270,00 | KRW 6.270,00 | 0 |
| 2026-06-22 | KRW 6.270,00 | -0,63 % | KRW 6.130,00 | KRW 6.300,00 | KRW 5.950,00 | 52,98K |
| 2026-06-19 | KRW 6.310,00 | 0,00 % | KRW 6.260,00 | KRW 6.410,00 | KRW 5.870,00 | 52,03K |
| 2026-06-18 | KRW 6.310,00 | -7,34 % | KRW 6.810,00 | KRW 6.810,00 | KRW 6.310,00 | 49,42K |
| 2026-06-17 | KRW 6.810,00 | -3,40 % | KRW 7.050,00 | KRW 7.180,00 | KRW 6.810,00 | 71,68K |
| 2026-06-16 | KRW 7.050,00 | -0,42 % | KRW 7.100,00 | KRW 7.220,00 | KRW 6.900,00 | 80,11K |
| 2026-06-15 | KRW 7.080,00 | -0,28 % | KRW 7.100,00 | KRW 7.240,00 | KRW 7.030,00 | 74,26K |
| 2026-06-12 | KRW 7.100,00 | +0,28 % | KRW 7.140,00 | KRW 7.350,00 | KRW 7.010,00 | 72,92K |
| 2026-06-11 | KRW 7.080,00 | +3,66 % | KRW 6.820,00 | KRW 7.250,00 | KRW 6.610,00 | 94,85K |
| 2026-06-10 | KRW 6.830,00 | +3,64 % | KRW 6.560,00 | KRW 6.900,00 | KRW 6.550,00 | 396 |
| 2026-06-09 | KRW 6.590,00 | +8,57 % | KRW 6.040,00 | KRW 6.780,00 | KRW 6.040,00 | 87,72K |
| 2026-06-08 | KRW 6.070,00 | -10,87 % | KRW 6.240,00 | KRW 6.590,00 | KRW 6.070,00 | 70,68K |
| 2026-06-05 | KRW 6.810,00 | +1,34 % | KRW 6.590,00 | KRW 6.960,00 | KRW 6.430,00 | 71,35K |
| 2026-06-04 | KRW 6.720,00 | -0,15 % | KRW 6.670,00 | KRW 6.940,00 | KRW 6.580,00 | 66,46K |
| 2026-06-02 | KRW 6.730,00 | -3,44 % | KRW 6.970,00 | KRW 7.000,00 | KRW 6.360,00 | 95,42K |
| 2026-06-01 | KRW 6.970,00 | +12,24 % | KRW 6.070,00 | KRW 7.130,00 | KRW 5.610,00 | 262,82K |
| 2026-05-29 | KRW 6.210,00 | -3,72 % | KRW 6.420,00 | KRW 6.440,00 | KRW 6.060,00 | 48,22K |
| 2026-05-28 | KRW 6.450,00 | +1,10 % | KRW 6.320,00 | KRW 6.450,00 | KRW 6.090,00 | 54,44K |
| 2026-05-27 | KRW 6.380,00 | -4,35 % | KRW 6.660,00 | KRW 6.700,00 | KRW 6.250,00 | 52,63K |
| 2026-05-26 | KRW 6.670,00 | -3,19 % | KRW 6.930,00 | KRW 6.960,00 | KRW 6.650,00 | 34,34K |
| 2026-05-22 | KRW 6.890,00 | +5,19 % | KRW 6.510,00 | KRW 6.910,00 | KRW 6.510,00 | 67,20K |