INBIOGEN CO., Ltd. 101140
KRX · Güney Kore · Elektronik Teknoloji
KRW 4.820,00+140,00 (+%2,99)
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 4.820,00 | +%2,99 | KRW 4.835,00 | KRW 4.950,00 | KRW 4.600,00 | 7,80K |
| 2026-10-01 | KRW 4.680,00 | +%1,63 | KRW 4.590,00 | KRW 4.855,00 | KRW 4.530,00 | 3,20K |
| 2026-09-30 | KRW 4.605,00 | +%2,56 | KRW 4.445,00 | KRW 4.750,00 | KRW 4.420,00 | 2,38K |
| 2026-09-29 | KRW 4.490,00 | -%4,47 | KRW 4.990,00 | KRW 4.990,00 | KRW 4.255,00 | 19,06K |
| 2026-09-28 | KRW 4.700,00 | -%4,08 | KRW 4.895,00 | KRW 4.895,00 | KRW 4.685,00 | 4,19K |
| 2026-09-23 | KRW 4.900,00 | +%4,93 | KRW 4.540,00 | KRW 4.900,00 | KRW 4.540,00 | 6,41K |
| 2026-09-22 | KRW 4.670,00 | -%4,89 | KRW 5.000,00 | KRW 5.020,00 | KRW 4.600,00 | 10,62K |
| 2026-09-21 | KRW 4.910,00 | +%3,37 | KRW 4.950,00 | KRW 5.030,00 | KRW 4.760,00 | 2,80K |
| 2026-09-18 | KRW 4.750,00 | -%2,86 | KRW 4.890,00 | KRW 4.890,00 | KRW 4.750,00 | 3,51K |
| 2026-09-17 | KRW 4.890,00 | -%1,91 | KRW 4.960,00 | KRW 5.010,00 | KRW 4.705,00 | 9,26K |
| 2026-09-16 | KRW 4.985,00 | -%0,10 | KRW 5.160,00 | KRW 5.160,00 | KRW 4.850,00 | 2,78K |
| 2026-09-15 | KRW 4.990,00 | %0,00 | KRW 5.050,00 | KRW 5.100,00 | KRW 4.930,00 | 4,72K |
| 2026-09-14 | KRW 4.990,00 | -%1,58 | KRW 5.070,00 | KRW 5.070,00 | KRW 4.900,00 | 4,64K |
| 2026-09-11 | KRW 5.070,00 | -%3,61 | KRW 5.260,00 | KRW 5.500,00 | KRW 4.755,00 | 24,58K |
| 2026-09-10 | KRW 5.260,00 | -%4,88 | KRW 5.530,00 | KRW 5.570,00 | KRW 5.250,00 | 19,99K |
| 2026-09-09 | KRW 5.530,00 | +%0,73 | KRW 5.500,00 | KRW 5.600,00 | KRW 5.400,00 | 4,87K |
| 2026-09-08 | KRW 5.490,00 | +%2,62 | KRW 5.540,00 | KRW 5.540,00 | KRW 5.350,00 | 1,04K |
| 2026-09-07 | KRW 5.350,00 | -%3,95 | KRW 5.670,00 | KRW 5.670,00 | KRW 5.310,00 | 2,47K |
| 2026-09-04 | KRW 5.570,00 | +%1,09 | KRW 5.510,00 | KRW 5.670,00 | KRW 5.320,00 | 1,42K |
| 2026-09-03 | KRW 5.510,00 | -%1,61 | KRW 5.610,00 | KRW 5.680,00 | KRW 5.400,00 | 1,10K |
| 2026-09-02 | KRW 5.600,00 | +%0,54 | KRW 5.570,00 | KRW 5.660,00 | KRW 5.360,00 | 1,84K |
| 2026-09-01 | KRW 5.570,00 | +%1,09 | KRW 5.510,00 | KRW 5.670,00 | KRW 5.440,00 | 565 |
| 2026-08-31 | KRW 5.510,00 | +%0,55 | KRW 5.450,00 | KRW 5.600,00 | KRW 5.330,00 | 4,88K |
| 2026-08-28 | KRW 5.480,00 | +%1,48 | KRW 5.400,00 | KRW 5.500,00 | KRW 5.300,00 | 1,51K |
| 2026-08-27 | KRW 5.400,00 | %0,00 | KRW 5.400,00 | KRW 5.420,00 | KRW 5.350,00 | 504 |
| 2026-08-26 | KRW 5.400,00 | %0,00 | KRW 5.320,00 | KRW 5.400,00 | KRW 5.210,00 | 1,20K |
| 2026-08-25 | KRW 5.400,00 | +%1,50 | KRW 5.320,00 | KRW 5.410,00 | KRW 5.130,00 | 2,67K |
| 2026-08-24 | KRW 5.320,00 | %0,00 | KRW 5.320,00 | KRW 5.450,00 | KRW 5.180,00 | 2,20K |
| 2026-08-21 | KRW 5.320,00 | %0,00 | KRW 5.300,00 | KRW 5.470,00 | KRW 5.180,00 | 2,84K |
| 2026-08-20 | KRW 5.320,00 | -%0,93 | KRW 5.370,00 | KRW 5.450,00 | KRW 5.190,00 | 4,16K |
| 2026-08-19 | KRW 5.370,00 | -%0,37 | KRW 5.360,00 | KRW 5.470,00 | KRW 5.120,00 | 2,14K |
| 2026-08-18 | KRW 5.390,00 | +%1,32 | KRW 5.300,00 | KRW 5.470,00 | KRW 5.080,00 | 1,94K |
| 2026-08-14 | KRW 5.320,00 | +%0,95 | KRW 5.270,00 | KRW 5.320,00 | KRW 4.855,00 | 3,59K |
| 2026-08-13 | KRW 5.270,00 | -%0,38 | KRW 5.290,00 | KRW 5.290,00 | KRW 5.180,00 | 2,19K |
| 2026-08-12 | KRW 5.290,00 | %0,00 | KRW 5.290,00 | KRW 5.320,00 | KRW 5.100,00 | 16,95K |
| 2026-08-11 | KRW 5.290,00 | +%0,95 | KRW 5.240,00 | KRW 5.440,00 | KRW 5.100,00 | 7,15K |
| 2026-08-10 | KRW 5.240,00 | -%1,50 | KRW 5.560,00 | KRW 5.560,00 | KRW 5.230,00 | 2,85K |
| 2026-08-07 | KRW 5.320,00 | +%1,72 | KRW 5.220,00 | KRW 5.470,00 | KRW 5.170,00 | 12,95K |
| 2026-08-06 | KRW 5.230,00 | %0,00 | KRW 5.290,00 | KRW 5.380,00 | KRW 5.170,00 | 609 |
| 2026-08-05 | KRW 5.230,00 | %0,00 | KRW 5.330,00 | KRW 5.350,00 | KRW 5.200,00 | 3,27K |
| 2026-08-04 | KRW 5.230,00 | +%3,98 | KRW 4.815,00 | KRW 5.240,00 | KRW 4.815,00 | 2,55K |
| 2026-08-03 | KRW 5.030,00 | -%5,98 | KRW 5.230,00 | KRW 5.350,00 | KRW 5.030,00 | 1,28K |
| 2026-07-31 | KRW 5.350,00 | +%10,20 | KRW 5.210,00 | KRW 5.350,00 | KRW 4.865,00 | 3,72K |
| 2026-07-30 | KRW 4.855,00 | -%5,54 | KRW 5.470,00 | KRW 5.470,00 | KRW 4.855,00 | 1,56K |
| 2026-07-29 | KRW 5.140,00 | -%1,53 | KRW 5.490,00 | KRW 5.490,00 | KRW 4.980,00 | 6,49K |
| 2026-07-28 | KRW 5.220,00 | -%1,88 | KRW 5.520,00 | KRW 5.520,00 | KRW 4.990,00 | 4,42K |
| 2026-07-27 | KRW 5.320,00 | +%2,31 | KRW 5.200,00 | KRW 5.600,00 | KRW 5.150,00 | 12,10K |
| 2026-07-24 | KRW 5.200,00 | +%0,58 | KRW 5.000,00 | KRW 5.330,00 | KRW 5.000,00 | 1,92K |
| 2026-07-23 | KRW 5.170,00 | +%3,71 | KRW 4.815,00 | KRW 5.200,00 | KRW 4.805,00 | 7,92K |
| 2026-07-22 | KRW 4.985,00 | -%3,02 | KRW 4.890,00 | KRW 5.110,00 | KRW 4.890,00 | 11,09K |
| 2026-07-21 | KRW 5.140,00 | -%2,10 | KRW 5.460,00 | KRW 5.460,00 | KRW 4.950,00 | 4,70K |
| 2026-07-20 | KRW 5.250,00 | +%0,19 | KRW 5.240,00 | KRW 5.500,00 | KRW 5.050,00 | 3,99K |
| 2026-07-16 | KRW 5.240,00 | -%1,87 | KRW 5.460,00 | KRW 5.460,00 | KRW 5.200,00 | 5,48K |
| 2026-07-15 | KRW 5.340,00 | +%0,75 | KRW 5.550,00 | KRW 5.550,00 | KRW 5.210,00 | 3,43K |
| 2026-07-14 | KRW 5.300,00 | -%3,28 | KRW 5.440,00 | KRW 5.540,00 | KRW 5.210,00 | 2,78K |
| 2026-07-13 | KRW 5.480,00 | -%4,36 | KRW 5.600,00 | KRW 5.870,00 | KRW 5.300,00 | 8,01K |
| 2026-07-10 | KRW 5.730,00 | %0,00 | KRW 5.840,00 | KRW 5.950,00 | KRW 5.570,00 | 2,97K |
| 2026-07-09 | KRW 5.730,00 | -%2,22 | KRW 5.520,00 | KRW 5.860,00 | KRW 5.350,00 | 3,34K |
| 2026-07-08 | KRW 5.860,00 | -%0,51 | KRW 5.820,00 | KRW 6.060,00 | KRW 5.640,00 | 2,91K |
| 2026-07-07 | KRW 5.890,00 | -%3,13 | KRW 6.190,00 | KRW 6.320,00 | KRW 5.720,00 | 5,02K |
| 2026-07-06 | KRW 6.080,00 | +%9,55 | KRW 5.550,00 | KRW 6.090,00 | KRW 5.250,00 | 11,42K |
| 2026-07-03 | KRW 5.550,00 | -%2,12 | KRW 5.670,00 | KRW 5.670,00 | KRW 5.250,00 | 7,82K |
| 2026-07-02 | KRW 5.670,00 | -%3,24 | KRW 5.440,00 | KRW 5.790,00 | KRW 5.440,00 | 2,81K |
| 2026-07-01 | KRW 5.860,00 | -%0,17 | KRW 5.620,00 | KRW 5.870,00 | KRW 5.600,00 | 4,22K |
| 2026-06-30 | KRW 5.870,00 | -%2,00 | KRW 6.200,00 | KRW 6.290,00 | KRW 5.760,00 | 2,81K |
| 2026-06-29 | KRW 5.990,00 | +%7,54 | KRW 5.720,00 | KRW 6.200,00 | KRW 5.570,00 | 5,49K |
| 2026-06-26 | KRW 5.570,00 | -%6,54 | KRW 5.970,00 | KRW 6.150,00 | KRW 5.500,00 | 13,77K |
| 2026-06-25 | KRW 5.960,00 | -%5,85 | KRW 6.660,00 | KRW 6.660,00 | KRW 5.740,00 | 9,74K |
| 2026-06-24 | KRW 6.330,00 | +%0,96 | KRW 6.270,00 | KRW 7.350,00 | KRW 5.960,00 | 6,67K |
| 2026-06-23 | KRW 6.270,00 | -%6,42 | KRW 6.700,00 | KRW 6.770,00 | KRW 5.650,00 | 20,36K |
| 2026-06-22 | KRW 6.700,00 | %0,00 | KRW 6.710,00 | KRW 6.770,00 | KRW 6.050,00 | 9,98K |
| 2026-06-19 | KRW 6.700,00 | -%2,47 | KRW 7.000,00 | KRW 7.110,00 | KRW 6.450,00 | 5,79K |
| 2026-06-18 | KRW 6.870,00 | -%1,15 | KRW 6.950,00 | KRW 7.200,00 | KRW 6.670,00 | 1,87K |
| 2026-06-17 | KRW 6.950,00 | +%1,02 | KRW 6.830,00 | KRW 6.990,00 | KRW 6.500,00 | 2,56K |
| 2026-06-16 | KRW 6.880,00 | -%3,10 | KRW 7.300,00 | KRW 7.300,00 | KRW 6.880,00 | 4,42K |
| 2026-06-15 | KRW 7.100,00 | +%2,01 | KRW 7.160,00 | KRW 7.170,00 | KRW 6.960,00 | 6,29K |
| 2026-06-12 | KRW 6.960,00 | +%2,35 | KRW 6.830,00 | KRW 7.170,00 | KRW 6.800,00 | 6,67K |
| 2026-06-11 | KRW 6.800,00 | -%0,44 | KRW 6.800,00 | KRW 6.900,00 | KRW 6.500,00 | 3,67K |
| 2026-06-10 | KRW 6.830,00 | -%0,29 | KRW 6.850,00 | KRW 7.260,00 | KRW 6.320,00 | 1 |
| 2026-06-09 | KRW 6.850,00 | -%3,11 | KRW 6.800,00 | KRW 7.080,00 | KRW 6.690,00 | 5,86K |
| 2026-06-08 | KRW 7.070,00 | -%6,85 | KRW 7.390,00 | KRW 7.500,00 | KRW 6.650,00 | 9,69K |
| 2026-06-05 | KRW 7.590,00 | +%12,28 | KRW 6.710,00 | KRW 7.600,00 | KRW 6.100,00 | 21,67K |
| 2026-06-04 | KRW 6.760,00 | -%10,23 | KRW 7.090,00 | KRW 7.530,00 | KRW 6.390,00 | 24,04K |
| 2026-06-02 | KRW 7.530,00 | +%12,72 | KRW 6.670,00 | KRW 7.890,00 | KRW 6.250,00 | 46,22K |
| 2026-06-01 | KRW 6.680,00 | -%5,11 | KRW 7.390,00 | KRW 7.630,00 | KRW 6.680,00 | 22,18K |
| 2026-05-29 | KRW 7.040,00 | -%12,87 | KRW 8.750,00 | KRW 9.620,00 | KRW 6.900,00 | 128,28K |
| 2026-05-28 | KRW 8.080,00 | +%29,90 | KRW 6.500,00 | KRW 8.080,00 | KRW 5.910,00 | 257,51K |
| 2026-05-27 | KRW 6.220,00 | -%7,85 | KRW 6.750,00 | KRW 6.750,00 | KRW 6.080,00 | 9,82K |
| 2026-05-26 | KRW 6.750,00 | +%1,66 | KRW 6.870,00 | KRW 6.870,00 | KRW 6.240,00 | 12,86K |
| 2026-05-22 | KRW 6.640,00 | -%0,60 | KRW 6.680,00 | KRW 6.870,00 | KRW 6.590,00 | 2,81K |