LabGenomics Co., Ltd. 084650
KRX · Güney Kore · Sağlık Teknolojisi
KRW 2.655,00-115,00 (-%4,15)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.655,00 | -%4,15 | KRW 2.770,00 | KRW 2.795,00 | KRW 2.650,00 | 57,82K |
| 2026-10-01 | KRW 2.770,00 | +%5,93 | KRW 2.615,00 | KRW 2.825,00 | KRW 2.610,00 | 82,23K |
| 2026-09-30 | KRW 2.615,00 | +%3,56 | KRW 2.580,00 | KRW 2.800,00 | KRW 2.580,00 | 77,93K |
| 2026-09-29 | KRW 2.525,00 | -%6,31 | KRW 2.500,00 | KRW 2.680,00 | KRW 2.500,00 | 60,24K |
| 2026-09-28 | KRW 2.695,00 | -%7,86 | KRW 2.880,00 | KRW 2.880,00 | KRW 2.665,00 | 174,63K |
| 2026-09-23 | KRW 2.925,00 | +%17,00 | KRW 2.500,00 | KRW 3.040,00 | KRW 2.490,00 | 789,61K |
| 2026-09-22 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.500,00 | 0 |
| 2026-09-21 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.500,00 | 0 |
| 2026-09-18 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.500,00 | 0 |
| 2026-09-17 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.500,00 | 0 |
| 2026-09-16 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.500,00 | 0 |
| 2026-09-15 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.500,00 | 0 |
| 2026-09-14 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.500,00 | 0 |
| 2026-09-11 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.500,00 | 0 |
| 2026-09-10 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.500,00 | 0 |
| 2026-09-09 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.500,00 | 0 |
| 2026-09-08 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.500,00 | 0 |
| 2026-09-07 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.500,00 | 0 |
| 2026-09-04 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.500,00 | 0 |
| 2026-09-03 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.500,00 | 0 |
| 2026-09-02 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.500,00 | 0 |
| 2026-09-01 | KRW 2.500,00 | %0,00 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.500,00 | 0 |
| 2026-08-31 | KRW 2.500,00 | -%10,55 | KRW 2.750,00 | KRW 2.790,00 | KRW 2.495,00 | 380,99K |
| 2026-08-28 | KRW 2.795,00 | -%6,99 | KRW 2.960,00 | KRW 3.195,00 | KRW 2.795,00 | 270,66K |
| 2026-08-27 | KRW 3.005,00 | -%0,99 | KRW 3.005,00 | KRW 3.070,00 | KRW 2.990,00 | 85,56K |
| 2026-08-26 | KRW 3.035,00 | +%1,00 | KRW 3.010,00 | KRW 3.085,00 | KRW 2.955,00 | 81,30K |
| 2026-08-25 | KRW 3.005,00 | -%1,96 | KRW 3.000,00 | KRW 3.140,00 | KRW 2.865,00 | 173,20K |
| 2026-08-24 | KRW 3.065,00 | +%4,79 | KRW 3.100,00 | KRW 3.590,00 | KRW 3.050,00 | 1,19M |
| 2026-08-21 | KRW 2.925,00 | -%5,65 | KRW 3.040,00 | KRW 3.095,00 | KRW 2.920,00 | 88,64K |
| 2026-08-20 | KRW 3.100,00 | +%1,31 | KRW 3.195,00 | KRW 3.505,00 | KRW 3.050,00 | 183,32K |
| 2026-08-19 | KRW 3.060,00 | -%6,13 | KRW 3.250,00 | KRW 3.250,00 | KRW 3.050,00 | 105,05K |
| 2026-08-18 | KRW 3.260,00 | -%0,91 | KRW 3.290,00 | KRW 3.430,00 | KRW 3.165,00 | 122,22K |
| 2026-08-14 | KRW 3.290,00 | +%3,79 | KRW 3.225,00 | KRW 3.605,00 | KRW 3.215,00 | 440,49K |
| 2026-08-13 | KRW 3.170,00 | -%7,04 | KRW 3.315,00 | KRW 3.445,00 | KRW 3.050,00 | 550,13K |
| 2026-08-12 | KRW 3.410,00 | -%16,32 | KRW 4.100,00 | KRW 4.475,00 | KRW 3.390,00 | 795,29K |
| 2026-08-11 | KRW 4.075,00 | -%0,97 | KRW 4.225,00 | KRW 4.450,00 | KRW 4.050,00 | 772,77K |
| 2026-08-10 | KRW 4.115,00 | -%6,69 | KRW 4.400,00 | KRW 4.590,00 | KRW 3.990,00 | 779,72K |
| 2026-08-07 | KRW 4.410,00 | +%12,50 | KRW 3.870,00 | KRW 5.095,00 | KRW 3.775,00 | 2,48M |
| 2026-08-06 | KRW 3.920,00 | -%4,97 | KRW 4.125,00 | KRW 4.125,00 | KRW 3.775,00 | 203,61K |
| 2026-08-05 | KRW 4.125,00 | +%9,85 | KRW 3.865,00 | KRW 4.475,00 | KRW 3.730,00 | 1,67M |
| 2026-08-04 | KRW 3.755,00 | +%29,93 | KRW 2.755,00 | KRW 3.755,00 | KRW 2.755,00 | 809,00K |
| 2026-08-03 | KRW 2.890,00 | +%5,67 | KRW 2.750,00 | KRW 2.995,00 | KRW 2.735,00 | 60,16K |
| 2026-07-31 | KRW 2.735,00 | +%3,21 | KRW 2.655,00 | KRW 2.875,00 | KRW 2.655,00 | 89,87K |
| 2026-07-30 | KRW 2.650,00 | -%5,69 | KRW 2.500,00 | KRW 2.845,00 | KRW 2.500,00 | 85,35K |
| 2026-07-29 | KRW 2.810,00 | -%7,87 | KRW 3.050,00 | KRW 3.140,00 | KRW 2.775,00 | 136,47K |
| 2026-07-28 | KRW 3.050,00 | -%2,87 | KRW 3.060,00 | KRW 3.215,00 | KRW 3.045,00 | 81,63K |
| 2026-07-27 | KRW 3.140,00 | %0,00 | KRW 3.165,00 | KRW 3.440,00 | KRW 3.135,00 | 69,82K |
| 2026-07-24 | KRW 3.140,00 | -%4,27 | KRW 3.255,00 | KRW 3.285,00 | KRW 3.140,00 | 110,40K |
| 2026-07-23 | KRW 3.280,00 | +%2,50 | KRW 3.230,00 | KRW 3.280,00 | KRW 3.195,00 | 46,52K |
| 2026-07-22 | KRW 3.200,00 | -%1,23 | KRW 3.210,00 | KRW 3.525,00 | KRW 3.175,00 | 109,28K |
| 2026-07-21 | KRW 3.240,00 | -%2,99 | KRW 3.255,00 | KRW 3.395,00 | KRW 3.175,00 | 123,02K |
| 2026-07-20 | KRW 3.340,00 | -%7,09 | KRW 3.420,00 | KRW 3.530,00 | KRW 3.340,00 | 80,82K |
| 2026-07-16 | KRW 3.595,00 | +%3,16 | KRW 3.455,00 | KRW 3.595,00 | KRW 3.395,00 | 74,05K |
| 2026-07-15 | KRW 3.485,00 | +%7,07 | KRW 3.325,00 | KRW 3.645,00 | KRW 3.325,00 | 133,69K |
| 2026-07-14 | KRW 3.255,00 | -%5,65 | KRW 3.370,00 | KRW 3.450,00 | KRW 3.225,00 | 144,69K |
| 2026-07-13 | KRW 3.450,00 | -%8,73 | KRW 3.730,00 | KRW 3.855,00 | KRW 3.450,00 | 142,06K |
| 2026-07-10 | KRW 3.780,00 | -%7,69 | KRW 4.060,00 | KRW 4.090,00 | KRW 3.750,00 | 267,65K |
| 2026-07-09 | KRW 4.095,00 | +%18,18 | KRW 3.365,00 | KRW 4.495,00 | KRW 3.365,00 | 1,74M |
| 2026-07-08 | KRW 3.465,00 | +%7,44 | KRW 3.195,00 | KRW 3.500,00 | KRW 3.105,00 | 154,34K |
| 2026-07-07 | KRW 3.225,00 | -%1,38 | KRW 3.215,00 | KRW 3.375,00 | KRW 3.165,00 | 80,26K |
| 2026-07-06 | KRW 3.270,00 | -%6,17 | KRW 3.465,00 | KRW 3.595,00 | KRW 3.220,00 | 81,18K |
| 2026-07-03 | KRW 3.485,00 | -%2,79 | KRW 3.550,00 | KRW 3.650,00 | KRW 3.365,00 | 87,56K |
| 2026-07-02 | KRW 3.585,00 | +%6,22 | KRW 3.225,00 | KRW 3.675,00 | KRW 3.225,00 | 211,36K |
| 2026-07-01 | KRW 3.375,00 | -%3,30 | KRW 3.490,00 | KRW 3.630,00 | KRW 3.275,00 | 141,20K |
| 2026-06-30 | KRW 3.490,00 | -%7,67 | KRW 3.660,00 | KRW 3.825,00 | KRW 3.470,00 | 123,72K |
| 2026-06-29 | KRW 3.780,00 | +%8,31 | KRW 3.275,00 | KRW 3.835,00 | KRW 3.275,00 | 118,00K |
| 2026-06-26 | KRW 3.490,00 | -%5,42 | KRW 3.670,00 | KRW 3.670,00 | KRW 3.325,00 | 175,17K |
| 2026-06-25 | KRW 3.690,00 | -%7,29 | KRW 3.955,00 | KRW 4.055,00 | KRW 3.655,00 | 167,19K |
| 2026-06-24 | KRW 3.980,00 | -%2,81 | KRW 4.005,00 | KRW 4.405,00 | KRW 3.835,00 | 279,22K |
| 2026-06-23 | KRW 4.095,00 | -%3,76 | KRW 4.150,00 | KRW 4.325,00 | KRW 4.025,00 | 130,69K |
| 2026-06-22 | KRW 4.255,00 | -%3,08 | KRW 4.465,00 | KRW 4.740,00 | KRW 4.230,00 | 144,45K |
| 2026-06-19 | KRW 4.390,00 | -%4,77 | KRW 4.610,00 | KRW 4.615,00 | KRW 4.250,00 | 130,00K |
| 2026-06-18 | KRW 4.610,00 | -%10,22 | KRW 5.105,00 | KRW 5.160,00 | KRW 4.585,00 | 257,22K |
| 2026-06-17 | KRW 5.135,00 | -%1,34 | KRW 5.050,00 | KRW 5.485,00 | KRW 4.950,00 | 260,53K |
| 2026-06-16 | KRW 5.205,00 | -%3,70 | KRW 5.405,00 | KRW 5.405,00 | KRW 5.025,00 | 168,29K |
| 2026-06-15 | KRW 5.405,00 | +%0,37 | KRW 5.385,00 | KRW 5.760,00 | KRW 5.385,00 | 288,98K |
| 2026-06-12 | KRW 5.385,00 | -%3,41 | KRW 5.505,00 | KRW 5.910,00 | KRW 5.385,00 | 475,15K |
| 2026-06-11 | KRW 5.575,00 | -%9,20 | KRW 6.495,00 | KRW 6.755,00 | KRW 5.355,00 | 820,87K |
| 2026-06-10 | KRW 6.140,00 | +%6,14 | KRW 6.100,00 | KRW 7.225,00 | KRW 5.800,00 | 5,17K |
| 2026-06-09 | KRW 5.785,00 | +%30,00 | KRW 4.350,00 | KRW 5.785,00 | KRW 4.350,00 | 1,52M |
| 2026-06-08 | KRW 4.450,00 | +%3,01 | KRW 4.180,00 | KRW 4.465,00 | KRW 4.040,00 | 276,24K |
| 2026-06-05 | KRW 4.320,00 | -%3,57 | KRW 4.450,00 | KRW 4.700,00 | KRW 4.175,00 | 231,23K |
| 2026-06-04 | KRW 4.480,00 | -%0,11 | KRW 4.525,00 | KRW 4.640,00 | KRW 4.310,00 | 99,54K |
| 2026-06-02 | KRW 4.485,00 | +%0,22 | KRW 4.465,00 | KRW 4.700,00 | KRW 4.200,00 | 250,92K |
| 2026-06-01 | KRW 4.475,00 | +%1,02 | KRW 4.430,00 | KRW 4.820,00 | KRW 4.400,00 | 308,33K |
| 2026-05-29 | KRW 4.430,00 | -%15,62 | KRW 4.750,00 | KRW 5.055,00 | KRW 4.405,00 | 693,38K |
| 2026-05-28 | KRW 5.250,00 | -%12,50 | KRW 5.965,00 | KRW 5.965,00 | KRW 5.025,00 | 558,52K |
| 2026-05-27 | KRW 6.000,00 | -%7,83 | KRW 6.510,00 | KRW 6.650,00 | KRW 5.860,00 | 487,67K |
| 2026-05-26 | KRW 6.510,00 | -%1,88 | KRW 6.660,00 | KRW 6.855,00 | KRW 6.500,00 | 257,14K |
| 2026-05-22 | KRW 6.635,00 | +%2,00 | KRW 6.485,00 | KRW 6.720,00 | KRW 6.485,00 | 314,88K |