BioPlus Co. Ltd. 099430
KRX · Güney Kore · Sağlık Teknolojisi
KRW 3.785,00+50,00 (+%1,34)
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 3.785,00 | +%1,34 | KRW 3.750,00 | KRW 3.900,00 | KRW 3.670,00 | 303,66K |
| 2026-10-01 | KRW 3.735,00 | +%4,62 | KRW 3.555,00 | KRW 3.735,00 | KRW 3.530,00 | 430,41K |
| 2026-09-30 | KRW 3.570,00 | +%7,53 | KRW 3.325,00 | KRW 3.590,00 | KRW 3.325,00 | 401,95K |
| 2026-09-29 | KRW 3.320,00 | +%0,30 | KRW 3.310,00 | KRW 3.350,00 | KRW 3.290,00 | 77,43K |
| 2026-09-28 | KRW 3.310,00 | +%0,76 | KRW 3.300,00 | KRW 3.395,00 | KRW 3.275,00 | 97,20K |
| 2026-09-23 | KRW 3.285,00 | -%0,61 | KRW 3.295,00 | KRW 3.315,00 | KRW 3.265,00 | 82,06K |
| 2026-09-22 | KRW 3.305,00 | -%0,30 | KRW 3.310,00 | KRW 3.320,00 | KRW 3.265,00 | 96,54K |
| 2026-09-21 | KRW 3.315,00 | -%1,04 | KRW 3.350,00 | KRW 3.370,00 | KRW 3.300,00 | 91,63K |
| 2026-09-18 | KRW 3.350,00 | +%1,21 | KRW 3.340,00 | KRW 3.380,00 | KRW 3.335,00 | 90,18K |
| 2026-09-17 | KRW 3.310,00 | +%1,53 | KRW 3.260,00 | KRW 3.340,00 | KRW 3.230,00 | 119,90K |
| 2026-09-16 | KRW 3.260,00 | +%1,72 | KRW 3.200,00 | KRW 3.315,00 | KRW 3.175,00 | 119,22K |
| 2026-09-15 | KRW 3.205,00 | -%0,47 | KRW 3.205,00 | KRW 3.240,00 | KRW 3.175,00 | 102,77K |
| 2026-09-14 | KRW 3.220,00 | %0,00 | KRW 3.190,00 | KRW 3.240,00 | KRW 3.155,00 | 123,40K |
| 2026-09-11 | KRW 3.220,00 | %0,00 | KRW 3.215,00 | KRW 3.250,00 | KRW 3.190,00 | 120,53K |
| 2026-09-10 | KRW 3.220,00 | -%3,30 | KRW 3.315,00 | KRW 3.320,00 | KRW 3.220,00 | 247,41K |
| 2026-09-09 | KRW 3.330,00 | -%0,15 | KRW 3.350,00 | KRW 3.375,00 | KRW 3.290,00 | 165,10K |
| 2026-09-08 | KRW 3.335,00 | -%1,62 | KRW 3.360,00 | KRW 3.400,00 | KRW 3.335,00 | 145,60K |
| 2026-09-07 | KRW 3.390,00 | +%0,59 | KRW 3.350,00 | KRW 3.415,00 | KRW 3.350,00 | 89,79K |
| 2026-09-04 | KRW 3.370,00 | +%2,12 | KRW 3.350,00 | KRW 3.405,00 | KRW 3.310,00 | 108,92K |
| 2026-09-03 | KRW 3.300,00 | -%0,90 | KRW 3.350,00 | KRW 3.405,00 | KRW 3.300,00 | 134,97K |
| 2026-09-02 | KRW 3.330,00 | -%2,92 | KRW 3.380,00 | KRW 3.405,00 | KRW 3.330,00 | 135,67K |
| 2026-09-01 | KRW 3.430,00 | -%0,58 | KRW 3.450,00 | KRW 3.470,00 | KRW 3.395,00 | 111,48K |
| 2026-08-31 | KRW 3.450,00 | -%0,58 | KRW 3.440,00 | KRW 3.455,00 | KRW 3.340,00 | 127,10K |
| 2026-08-28 | KRW 3.470,00 | +%1,17 | KRW 3.420,00 | KRW 3.490,00 | KRW 3.385,00 | 109,54K |
| 2026-08-27 | KRW 3.430,00 | -%0,58 | KRW 3.480,00 | KRW 3.480,00 | KRW 3.405,00 | 146,68K |
| 2026-08-26 | KRW 3.450,00 | -%0,14 | KRW 3.470,00 | KRW 3.495,00 | KRW 3.415,00 | 102,79K |
| 2026-08-25 | KRW 3.455,00 | +%1,47 | KRW 3.360,00 | KRW 3.455,00 | KRW 3.285,00 | 170,67K |
| 2026-08-24 | KRW 3.405,00 | +%0,89 | KRW 3.375,00 | KRW 3.450,00 | KRW 3.375,00 | 135,63K |
| 2026-08-21 | KRW 3.375,00 | -%2,88 | KRW 3.445,00 | KRW 3.450,00 | KRW 3.365,00 | 207,21K |
| 2026-08-20 | KRW 3.475,00 | -%0,14 | KRW 3.545,00 | KRW 3.675,00 | KRW 3.445,00 | 302,55K |
| 2026-08-19 | KRW 3.480,00 | -%6,83 | KRW 3.620,00 | KRW 3.660,00 | KRW 3.430,00 | 430,45K |
| 2026-08-18 | KRW 3.735,00 | +%2,19 | KRW 3.665,00 | KRW 3.870,00 | KRW 3.645,00 | 430,66K |
| 2026-08-14 | KRW 3.655,00 | +%1,25 | KRW 3.630,00 | KRW 3.710,00 | KRW 3.510,00 | 446,34K |
| 2026-08-13 | KRW 3.610,00 | -%2,96 | KRW 3.750,00 | KRW 3.750,00 | KRW 3.570,00 | 400,80K |
| 2026-08-12 | KRW 3.720,00 | -%0,27 | KRW 3.765,00 | KRW 3.835,00 | KRW 3.685,00 | 310,66K |
| 2026-08-11 | KRW 3.730,00 | +%0,27 | KRW 3.720,00 | KRW 3.840,00 | KRW 3.675,00 | 342,03K |
| 2026-08-10 | KRW 3.720,00 | +%2,06 | KRW 3.650,00 | KRW 3.725,00 | KRW 3.615,00 | 359,73K |
| 2026-08-07 | KRW 3.645,00 | -%0,27 | KRW 3.700,00 | KRW 3.720,00 | KRW 3.555,00 | 234,77K |
| 2026-08-06 | KRW 3.655,00 | -%0,14 | KRW 3.655,00 | KRW 3.685,00 | KRW 3.595,00 | 206,17K |
| 2026-08-05 | KRW 3.660,00 | +%0,69 | KRW 3.665,00 | KRW 3.685,00 | KRW 3.615,00 | 282,82K |
| 2026-08-04 | KRW 3.635,00 | +%3,12 | KRW 3.505,00 | KRW 3.660,00 | KRW 3.505,00 | 269,65K |
| 2026-08-03 | KRW 3.525,00 | %0,00 | KRW 3.520,00 | KRW 3.630,00 | KRW 3.425,00 | 227,71K |
| 2026-07-31 | KRW 3.525,00 | +%6,50 | KRW 3.350,00 | KRW 3.525,00 | KRW 3.350,00 | 285,53K |
| 2026-07-30 | KRW 3.310,00 | -%0,30 | KRW 3.065,00 | KRW 3.435,00 | KRW 3.065,00 | 281,32K |
| 2026-07-29 | KRW 3.320,00 | -%5,55 | KRW 3.500,00 | KRW 3.560,00 | KRW 3.155,00 | 469,16K |
| 2026-07-28 | KRW 3.515,00 | -%3,30 | KRW 3.605,00 | KRW 3.620,00 | KRW 3.430,00 | 227,51K |
| 2026-07-27 | KRW 3.635,00 | +%1,25 | KRW 3.620,00 | KRW 3.750,00 | KRW 3.580,00 | 161,40K |
| 2026-07-24 | KRW 3.590,00 | -%2,45 | KRW 3.615,00 | KRW 3.710,00 | KRW 3.580,00 | 152,06K |
| 2026-07-23 | KRW 3.680,00 | +%4,84 | KRW 3.585,00 | KRW 3.680,00 | KRW 3.505,00 | 198,32K |
| 2026-07-22 | KRW 3.510,00 | -%2,64 | KRW 3.615,00 | KRW 3.710,00 | KRW 3.510,00 | 309,38K |
| 2026-07-21 | KRW 3.605,00 | -%0,14 | KRW 3.595,00 | KRW 3.750,00 | KRW 3.515,00 | 318,01K |
| 2026-07-20 | KRW 3.610,00 | -%5,12 | KRW 3.720,00 | KRW 3.765,00 | KRW 3.595,00 | 279,86K |
| 2026-07-16 | KRW 3.805,00 | -%1,17 | KRW 3.800,00 | KRW 3.850,00 | KRW 3.620,00 | 155,42K |
| 2026-07-15 | KRW 3.850,00 | +%2,39 | KRW 3.785,00 | KRW 3.935,00 | KRW 3.780,00 | 256,25K |
| 2026-07-14 | KRW 3.760,00 | -%3,34 | KRW 3.875,00 | KRW 3.880,00 | KRW 3.640,00 | 439,07K |
| 2026-07-13 | KRW 3.890,00 | -%2,75 | KRW 4.010,00 | KRW 4.110,00 | KRW 3.795,00 | 218,55K |
| 2026-07-10 | KRW 4.000,00 | +%2,96 | KRW 3.885,00 | KRW 4.080,00 | KRW 3.885,00 | 261,71K |
| 2026-07-09 | KRW 3.885,00 | -%1,27 | KRW 4.000,00 | KRW 4.045,00 | KRW 3.850,00 | 155,81K |
| 2026-07-08 | KRW 3.935,00 | -%3,79 | KRW 4.015,00 | KRW 4.090,00 | KRW 3.900,00 | 233,61K |
| 2026-07-07 | KRW 4.090,00 | -%0,61 | KRW 4.115,00 | KRW 4.190,00 | KRW 3.970,00 | 265,28K |
| 2026-07-06 | KRW 4.115,00 | -%0,24 | KRW 4.100,00 | KRW 4.175,00 | KRW 3.975,00 | 197,22K |
| 2026-07-03 | KRW 4.125,00 | +%1,23 | KRW 4.055,00 | KRW 4.130,00 | KRW 3.905,00 | 269,52K |
| 2026-07-02 | KRW 4.075,00 | -%4,23 | KRW 4.160,00 | KRW 4.240,00 | KRW 4.005,00 | 471,36K |
| 2026-07-01 | KRW 4.255,00 | +%1,92 | KRW 4.205,00 | KRW 4.290,00 | KRW 4.115,00 | 123,31K |
| 2026-06-30 | KRW 4.175,00 | -%3,69 | KRW 4.335,00 | KRW 4.350,00 | KRW 4.155,00 | 158,47K |
| 2026-06-29 | KRW 4.335,00 | +%10,45 | KRW 3.885,00 | KRW 4.335,00 | KRW 3.885,00 | 279,14K |
| 2026-06-26 | KRW 3.925,00 | -%4,15 | KRW 4.030,00 | KRW 4.090,00 | KRW 3.785,00 | 551,98K |
| 2026-06-25 | KRW 4.095,00 | -%4,43 | KRW 4.220,00 | KRW 4.325,00 | KRW 4.030,00 | 253,52K |
| 2026-06-24 | KRW 4.285,00 | +%7,13 | KRW 4.000,00 | KRW 4.390,00 | KRW 3.975,00 | 383,35K |
| 2026-06-23 | KRW 4.000,00 | -%5,33 | KRW 4.200,00 | KRW 4.250,00 | KRW 3.975,00 | 692,83K |
| 2026-06-22 | KRW 4.225,00 | -%2,76 | KRW 4.290,00 | KRW 4.340,00 | KRW 4.160,00 | 257,70K |
| 2026-06-19 | KRW 4.345,00 | -%2,03 | KRW 4.395,00 | KRW 4.430,00 | KRW 4.190,00 | 541,65K |
| 2026-06-18 | KRW 4.435,00 | -%3,17 | KRW 4.580,00 | KRW 4.605,00 | KRW 4.375,00 | 330,71K |
| 2026-06-17 | KRW 4.580,00 | -%0,54 | KRW 4.610,00 | KRW 4.650,00 | KRW 4.480,00 | 390,21K |
| 2026-06-16 | KRW 4.605,00 | -%1,50 | KRW 4.660,00 | KRW 4.735,00 | KRW 4.510,00 | 370,47K |
| 2026-06-15 | KRW 4.675,00 | +%0,97 | KRW 4.670,00 | KRW 4.780,00 | KRW 4.510,00 | 435,83K |
| 2026-06-12 | KRW 4.630,00 | +%1,98 | KRW 4.615,00 | KRW 4.750,00 | KRW 4.600,00 | 240,63K |
| 2026-06-11 | KRW 4.540,00 | -%0,77 | KRW 4.500,00 | KRW 4.575,00 | KRW 4.410,00 | 430,19K |
| 2026-06-10 | KRW 4.575,00 | -%2,56 | KRW 4.655,00 | KRW 4.695,00 | KRW 4.400,00 | 21 |
| 2026-06-09 | KRW 4.695,00 | +%10,08 | KRW 4.300,00 | KRW 4.705,00 | KRW 4.300,00 | 519,42K |
| 2026-06-08 | KRW 4.265,00 | -%12,42 | KRW 4.500,00 | KRW 4.665,00 | KRW 4.235,00 | 1,24M |
| 2026-06-05 | KRW 4.870,00 | -%3,37 | KRW 5.040,00 | KRW 5.040,00 | KRW 4.785,00 | 961,65K |
| 2026-06-04 | KRW 5.040,00 | -%0,79 | KRW 5.060,00 | KRW 5.160,00 | KRW 4.965,00 | 310,24K |
| 2026-06-02 | KRW 5.080,00 | -%3,05 | KRW 5.140,00 | KRW 5.210,00 | KRW 4.900,00 | 842,81K |
| 2026-06-01 | KRW 5.240,00 | -%5,76 | KRW 5.540,00 | KRW 5.540,00 | KRW 5.130,00 | 718,81K |
| 2026-05-29 | KRW 5.560,00 | -%3,81 | KRW 5.730,00 | KRW 5.750,00 | KRW 5.350,00 | 468,57K |
| 2026-05-28 | KRW 5.780,00 | -%1,87 | KRW 5.930,00 | KRW 5.970,00 | KRW 5.490,00 | 400,44K |
| 2026-05-27 | KRW 5.890,00 | -%3,44 | KRW 6.050,00 | KRW 6.060,00 | KRW 5.810,00 | 373,57K |
| 2026-05-26 | KRW 6.100,00 | +%0,33 | KRW 6.170,00 | KRW 6.260,00 | KRW 6.020,00 | 759,43K |
| 2026-05-22 | KRW 6.080,00 | +%3,40 | KRW 5.830,00 | KRW 6.130,00 | KRW 5.830,00 | 756,87K |