IMBiologics Corp. 493280
KRX · Südkorea · Gesundheitstechnologie
KRW 17.140,00-860,00 (-4,78 %)
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 17.230,00 | -4,28 % | KRW 17.990,00 | KRW 18.150,00 | KRW 16.880,00 | 99,14K |
| 2026-10-01 | KRW 18.000,00 | +9,29 % | KRW 16.480,00 | KRW 18.080,00 | KRW 16.340,00 | 111,46K |
| 2026-09-30 | KRW 16.470,00 | -4,63 % | KRW 17.250,00 | KRW 17.760,00 | KRW 16.300,00 | 128,49K |
| 2026-09-29 | KRW 17.270,00 | -2,26 % | KRW 17.670,00 | KRW 17.670,00 |
| KRW 16.750,00 |
| 98,08K |
| 2026-09-28 | KRW 17.670,00 | 0,00 % | KRW 17.670,00 | KRW 18.390,00 | KRW 17.250,00 | 121,24K |
| 2026-09-23 | KRW 17.670,00 | +10,99 % | KRW 15.920,00 | KRW 17.800,00 | KRW 15.620,00 | 315,72K |
| 2026-09-22 | KRW 15.920,00 | +14,53 % | KRW 13.900,00 | KRW 16.310,00 | KRW 13.770,00 | 478,43K |
| 2026-09-21 | KRW 13.900,00 | -11,52 % | KRW 14.910,00 | KRW 15.300,00 | KRW 13.510,00 | 687,44K |
| 2026-09-18 | KRW 15.710,00 | -4,96 % | KRW 16.450,00 | KRW 16.640,00 | KRW 15.610,00 | 90,17K |
| 2026-09-17 | KRW 16.530,00 | +3,25 % | KRW 15.840,00 | KRW 16.830,00 | KRW 15.840,00 | 68,76K |
| 2026-09-16 | KRW 16.010,00 | -1,78 % | KRW 16.300,00 | KRW 16.440,00 | KRW 15.530,00 | 65,67K |
| 2026-09-15 | KRW 16.300,00 | +0,62 % | KRW 16.290,00 | KRW 17.910,00 | KRW 15.930,00 | 154,72K |
| 2026-09-14 | KRW 16.200,00 | +1,89 % | KRW 15.780,00 | KRW 17.050,00 | KRW 15.520,00 | 180,10K |
| 2026-09-11 | KRW 15.900,00 | +6,14 % | KRW 14.760,00 | KRW 16.090,00 | KRW 14.560,00 | 131,43K |
| 2026-09-10 | KRW 14.980,00 | -1,96 % | KRW 15.150,00 | KRW 15.240,00 | KRW 13.900,00 | 153,85K |
| 2026-09-09 | KRW 15.280,00 | -0,78 % | KRW 15.580,00 | KRW 15.970,00 | KRW 15.100,00 | 74,85K |
| 2026-09-08 | KRW 15.400,00 | +5,84 % | KRW 14.550,00 | KRW 16.380,00 | KRW 14.310,00 | 175,02K |
| 2026-09-07 | KRW 14.550,00 | -1,15 % | KRW 14.700,00 | KRW 14.800,00 | KRW 14.390,00 | 65,31K |
| 2026-09-04 | KRW 14.720,00 | +2,79 % | KRW 14.380,00 | KRW 14.780,00 | KRW 14.300,00 | 39,76K |
| 2026-09-03 | KRW 14.320,00 | -3,18 % | KRW 14.950,00 | KRW 15.230,00 | KRW 14.210,00 | 53,77K |
| 2026-09-02 | KRW 14.790,00 | -3,33 % | KRW 14.950,00 | KRW 15.490,00 | KRW 14.780,00 | 51,98K |
| 2026-09-01 | KRW 15.300,00 | -4,85 % | KRW 15.800,00 | KRW 16.070,00 | KRW 15.040,00 | 61,03K |
| 2026-08-31 | KRW 16.080,00 | +3,94 % | KRW 15.300,00 | KRW 16.080,00 | KRW 14.500,00 | 57,94K |
| 2026-08-28 | KRW 15.470,00 | -1,78 % | KRW 15.600,00 | KRW 15.960,00 | KRW 15.250,00 | 52,89K |
| 2026-08-27 | KRW 15.750,00 | -0,06 % | KRW 15.760,00 | KRW 15.890,00 | KRW 15.250,00 | 77,76K |
| 2026-08-26 | KRW 15.760,00 | +3,01 % | KRW 15.380,00 | KRW 16.060,00 | KRW 15.160,00 | 89,75K |
| 2026-08-25 | KRW 15.300,00 | +1,80 % | KRW 15.030,00 | KRW 15.590,00 | KRW 14.040,00 | 93,94K |
| 2026-08-24 | KRW 15.030,00 | -0,86 % | KRW 15.200,00 | KRW 15.470,00 | KRW 14.870,00 | 68,55K |
| 2026-08-21 | KRW 15.160,00 | -12,17 % | KRW 16.750,00 | KRW 16.760,00 | KRW 14.860,00 | 165,02K |
| 2026-08-20 | KRW 17.260,00 | +2,19 % | KRW 17.640,00 | KRW 18.350,00 | KRW 16.310,00 | 113,40K |
| 2026-08-19 | KRW 16.890,00 | -2,37 % | KRW 16.900,00 | KRW 17.730,00 | KRW 16.510,00 | 43,56K |
| 2026-08-18 | KRW 17.300,00 | -9,09 % | KRW 19.030,00 | KRW 19.060,00 | KRW 17.100,00 | 107,82K |
| 2026-08-14 | KRW 19.030,00 | +1,01 % | KRW 18.910,00 | KRW 19.500,00 | KRW 18.310,00 | 69,89K |
| 2026-08-13 | KRW 18.840,00 | -1,41 % | KRW 19.010,00 | KRW 19.740,00 | KRW 18.530,00 | 98,61K |
| 2026-08-12 | KRW 19.110,00 | -0,83 % | KRW 19.710,00 | KRW 19.710,00 | KRW 18.310,00 | 65,83K |
| 2026-08-11 | KRW 19.270,00 | +0,10 % | KRW 19.030,00 | KRW 19.580,00 | KRW 18.410,00 | 67,78K |
| 2026-08-10 | KRW 19.250,00 | +5,08 % | KRW 18.370,00 | KRW 19.600,00 | KRW 18.320,00 | 95,15K |
| 2026-08-07 | KRW 18.320,00 | -4,08 % | KRW 19.010,00 | KRW 19.010,00 | KRW 17.610,00 | 65,33K |
| 2026-08-06 | KRW 19.100,00 | +4,66 % | KRW 18.770,00 | KRW 19.410,00 | KRW 17.910,00 | 72,93K |
| 2026-08-05 | KRW 18.250,00 | +5,31 % | KRW 17.600,00 | KRW 18.260,00 | KRW 17.160,00 | 54,08K |
| 2026-08-04 | KRW 17.330,00 | +7,24 % | KRW 16.200,00 | KRW 17.810,00 | KRW 16.200,00 | 69,50K |
| 2026-08-03 | KRW 16.160,00 | +5,55 % | KRW 15.300,00 | KRW 16.880,00 | KRW 14.850,00 | 49,75K |
| 2026-07-31 | KRW 15.310,00 | +10,94 % | KRW 14.180,00 | KRW 15.400,00 | KRW 14.080,00 | 80,61K |
| 2026-07-30 | KRW 13.800,00 | -1,92 % | KRW 13.520,00 | KRW 14.700,00 | KRW 13.520,00 | 52,18K |
| 2026-07-29 | KRW 14.070,00 | -11,95 % | KRW 16.000,00 | KRW 16.500,00 | KRW 13.190,00 | 126,69K |
| 2026-07-28 | KRW 15.980,00 | -9,51 % | KRW 17.400,00 | KRW 17.780,00 | KRW 15.730,00 | 75,87K |
| 2026-07-27 | KRW 17.660,00 | +3,27 % | KRW 17.310,00 | KRW 18.000,00 | KRW 16.180,00 | 68,52K |
| 2026-07-24 | KRW 17.100,00 | -4,42 % | KRW 17.380,00 | KRW 18.300,00 | KRW 17.010,00 | 59,05K |
| 2026-07-23 | KRW 17.890,00 | +9,75 % | KRW 16.300,00 | KRW 17.890,00 | KRW 16.030,00 | 78,98K |
| 2026-07-22 | KRW 16.300,00 | -1,33 % | KRW 16.880,00 | KRW 17.010,00 | KRW 16.110,00 | 78,48K |
| 2026-07-21 | KRW 16.520,00 | -3,39 % | KRW 17.100,00 | KRW 17.290,00 | KRW 15.880,00 | 89,46K |
| 2026-07-20 | KRW 17.100,00 | -10,80 % | KRW 18.640,00 | KRW 18.910,00 | KRW 17.000,00 | 74,67K |
| 2026-07-16 | KRW 19.170,00 | -2,49 % | KRW 19.080,00 | KRW 19.650,00 | KRW 18.200,00 | 59,90K |
| 2026-07-15 | KRW 19.660,00 | +5,02 % | KRW 18.920,00 | KRW 20.150,00 | KRW 18.920,00 | 68,78K |
| 2026-07-14 | KRW 18.720,00 | -5,93 % | KRW 19.710,00 | KRW 20.050,00 | KRW 17.400,00 | 120,68K |
| 2026-07-13 | KRW 19.900,00 | -7,44 % | KRW 21.500,00 | KRW 22.350,00 | KRW 19.880,00 | 73,21K |
| 2026-07-10 | KRW 21.500,00 | +5,91 % | KRW 20.250,00 | KRW 22.150,00 | KRW 19.980,00 | 75,17K |
| 2026-07-09 | KRW 20.300,00 | -0,98 % | KRW 20.050,00 | KRW 22.100,00 | KRW 19.940,00 | 82,43K |
| 2026-07-08 | KRW 20.500,00 | -5,75 % | KRW 21.450,00 | KRW 21.450,00 | KRW 19.170,00 | 142,84K |
| 2026-07-07 | KRW 21.750,00 | +4,07 % | KRW 20.850,00 | KRW 22.150,00 | KRW 20.850,00 | 80,20K |
| 2026-07-06 | KRW 20.900,00 | -5,00 % | KRW 22.350,00 | KRW 22.350,00 | KRW 20.500,00 | 66,56K |
| 2026-07-03 | KRW 22.000,00 | +0,23 % | KRW 22.150,00 | KRW 22.600,00 | KRW 20.750,00 | 59,49K |
| 2026-07-02 | KRW 21.950,00 | -4,36 % | KRW 22.500,00 | KRW 23.650,00 | KRW 21.400,00 | 94,07K |
| 2026-07-01 | KRW 22.950,00 | +3,38 % | KRW 22.250,00 | KRW 23.300,00 | KRW 21.150,00 | 89,90K |
| 2026-06-30 | KRW 22.200,00 | -6,33 % | KRW 23.300,00 | KRW 23.800,00 | KRW 21.850,00 | 65,66K |
| 2026-06-29 | KRW 23.700,00 | +17,04 % | KRW 20.600,00 | KRW 23.750,00 | KRW 20.600,00 | 132,23K |
| 2026-06-26 | KRW 20.250,00 | -5,37 % | KRW 21.150,00 | KRW 22.200,00 | KRW 19.800,00 | 101,93K |
| 2026-06-25 | KRW 21.400,00 | -6,55 % | KRW 22.400,00 | KRW 24.600,00 | KRW 21.400,00 | 193,92K |
| 2026-06-24 | KRW 22.900,00 | +11,71 % | KRW 20.200,00 | KRW 23.950,00 | KRW 20.100,00 | 136,97K |
| 2026-06-23 | KRW 20.500,00 | -9,29 % | KRW 22.000,00 | KRW 23.150,00 | KRW 20.500,00 | 88,66K |
| 2026-06-22 | KRW 22.600,00 | -6,03 % | KRW 20.050,00 | KRW 23.250,00 | KRW 19.970,00 | 428,27K |
| 2026-06-19 | KRW 24.050,00 | -5,69 % | KRW 25.550,00 | KRW 26.100,00 | KRW 23.500,00 | 48,89K |
| 2026-06-18 | KRW 25.500,00 | -9,41 % | KRW 28.200,00 | KRW 28.300,00 | KRW 25.400,00 | 59,66K |
| 2026-06-17 | KRW 28.150,00 | +2,93 % | KRW 27.050,00 | KRW 29.250,00 | KRW 25.600,00 | 83,02K |
| 2026-06-16 | KRW 27.350,00 | +3,21 % | KRW 26.350,00 | KRW 28.300,00 | KRW 25.650,00 | 75,10K |
| 2026-06-15 | KRW 26.500,00 | -5,19 % | KRW 28.900,00 | KRW 29.000,00 | KRW 26.500,00 | 44,88K |
| 2026-06-12 | KRW 27.950,00 | +3,90 % | KRW 27.850,00 | KRW 28.750,00 | KRW 26.900,00 | 50,55K |
| 2026-06-11 | KRW 26.900,00 | +1,32 % | KRW 26.050,00 | KRW 26.950,00 | KRW 25.000,00 | 61,52K |
| 2026-06-10 | KRW 26.550,00 | +1,53 % | KRW 26.150,00 | KRW 27.150,00 | KRW 25.050,00 | 2 |
| 2026-06-09 | KRW 26.150,00 | +7,61 % | KRW 24.300,00 | KRW 27.600,00 | KRW 24.100,00 | 91,04K |
| 2026-06-08 | KRW 24.300,00 | -12,59 % | KRW 25.300,00 | KRW 27.350,00 | KRW 23.700,00 | 80,24K |
| 2026-06-05 | KRW 27.800,00 | -7,33 % | KRW 30.050,00 | KRW 31.350,00 | KRW 27.800,00 | 37,57K |
| 2026-06-04 | KRW 30.000,00 | +4,53 % | KRW 28.000,00 | KRW 30.350,00 | KRW 28.000,00 | 50,01K |
| 2026-06-02 | KRW 28.700,00 | -6,36 % | KRW 29.650,00 | KRW 30.350,00 | KRW 27.400,00 | 128,88K |
| 2026-06-01 | KRW 30.650,00 | -5,26 % | KRW 32.250,00 | KRW 32.250,00 | KRW 29.800,00 | 80,37K |
| 2026-05-29 | KRW 32.350,00 | -8,49 % | KRW 35.550,00 | KRW 36.550,00 | KRW 31.700,00 | 100,68K |
| 2026-05-28 | KRW 35.350,00 | -3,81 % | KRW 37.000,00 | KRW 39.500,00 | KRW 34.950,00 | 97,34K |
| 2026-05-27 | KRW 36.750,00 | -4,17 % | KRW 36.600,00 | KRW 40.900,00 | KRW 35.850,00 | 98,11K |
| 2026-05-26 | KRW 38.350,00 | +1,05 % | KRW 39.450,00 | KRW 40.850,00 | KRW 38.350,00 | 91,09K |
| 2026-05-22 | KRW 37.950,00 | +5,42 % | KRW 36.500,00 | KRW 40.100,00 | KRW 36.500,00 | 96,62K |