BCWORLD PHARM. Co., Ltd. 200780
KRX · Güney Kore · Sağlık Teknolojisi
KRW 3.050,00+50,00 (+%1,67)
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 3.050,00 | +%1,67 | KRW 2.990,00 | KRW 3.070,00 | KRW 2.980,00 | 5,35K |
| 2026-10-01 | KRW 3.000,00 | -%0,50 | KRW 3.000,00 | KRW 3.025,00 | KRW 2.985,00 | 3,08K |
| 2026-09-30 | KRW 3.015,00 | +%0,50 | KRW 2.980,00 | KRW 3.065,00 | KRW 2.980,00 | 5,65K |
| 2026-09-29 | KRW 3.000,00 | -%0,66 | KRW 3.020,00 | KRW 3.020,00 | KRW 2.990,00 | 1,18K |
| 2026-09-28 | KRW 3.020,00 | +%0,33 | KRW 3.010,00 | KRW 3.145,00 | KRW 2.965,00 | 3,11K |
| 2026-09-23 | KRW 3.010,00 | +%0,33 | KRW 3.000,00 | KRW 3.070,00 | KRW 2.940,00 | 3,05K |
| 2026-09-22 | KRW 3.000,00 | +%1,18 | KRW 2.965,00 | KRW 3.050,00 | KRW 2.950,00 | 7,47K |
| 2026-09-21 | KRW 2.965,00 | -%1,00 | KRW 2.995,00 | KRW 3.010,00 | KRW 2.940,00 | 6,77K |
| 2026-09-18 | KRW 2.995,00 | -%0,83 | KRW 3.020,00 | KRW 3.020,00 | KRW 2.995,00 | 2,08K |
| 2026-09-17 | KRW 3.020,00 | -%0,33 | KRW 3.000,00 | KRW 3.030,00 | KRW 2.990,00 | 2,82K |
| 2026-09-16 | KRW 3.030,00 | -%0,49 | KRW 3.045,00 | KRW 3.045,00 | KRW 2.990,00 | 10,42K |
| 2026-09-15 | KRW 3.045,00 | %0,00 | KRW 3.045,00 | KRW 3.045,00 | KRW 3.000,00 | 3,01K |
| 2026-09-14 | KRW 3.045,00 | +%0,16 | KRW 3.015,00 | KRW 3.050,00 | KRW 3.015,00 | 6,43K |
| 2026-09-11 | KRW 3.040,00 | +%1,00 | KRW 3.010,00 | KRW 3.045,00 | KRW 2.950,00 | 9,27K |
| 2026-09-10 | KRW 3.010,00 | -%0,33 | KRW 2.930,00 | KRW 3.020,00 | KRW 2.930,00 | 1,75K |
| 2026-09-09 | KRW 3.020,00 | +%0,17 | KRW 3.010,00 | KRW 3.090,00 | KRW 2.975,00 | 6,20K |
| 2026-09-08 | KRW 3.015,00 | -%0,50 | KRW 3.010,00 | KRW 3.030,00 | KRW 2.980,00 | 3,97K |
| 2026-09-07 | KRW 3.030,00 | +%0,33 | KRW 3.020,00 | KRW 3.035,00 | KRW 3.005,00 | 3,92K |
| 2026-09-04 | KRW 3.020,00 | -%0,82 | KRW 3.045,00 | KRW 3.045,00 | KRW 2.955,00 | 7,73K |
| 2026-09-03 | KRW 3.045,00 | -%0,65 | KRW 3.065,00 | KRW 3.100,00 | KRW 3.000,00 | 4,89K |
| 2026-09-02 | KRW 3.065,00 | -%1,45 | KRW 3.110,00 | KRW 3.110,00 | KRW 3.015,00 | 8,90K |
| 2026-09-01 | KRW 3.110,00 | +%2,64 | KRW 3.030,00 | KRW 3.130,00 | KRW 3.015,00 | 17,16K |
| 2026-08-31 | KRW 3.030,00 | +%0,33 | KRW 2.980,00 | KRW 3.030,00 | KRW 2.980,00 | 6,57K |
| 2026-08-28 | KRW 3.020,00 | +%0,17 | KRW 3.015,00 | KRW 3.140,00 | KRW 3.005,00 | 3,98K |
| 2026-08-27 | KRW 3.015,00 | -%0,99 | KRW 3.045,00 | KRW 3.045,00 | KRW 2.980,00 | 8,32K |
| 2026-08-26 | KRW 3.045,00 | %0,00 | KRW 3.045,00 | KRW 3.165,00 | KRW 2.995,00 | 7,37K |
| 2026-08-25 | KRW 3.045,00 | +%0,83 | KRW 3.020,00 | KRW 3.050,00 | KRW 2.910,00 | 9,68K |
| 2026-08-24 | KRW 3.020,00 | %0,00 | KRW 3.020,00 | KRW 3.165,00 | KRW 2.960,00 | 8,23K |
| 2026-08-21 | KRW 3.020,00 | +%0,17 | KRW 3.000,00 | KRW 3.075,00 | KRW 2.915,00 | 16,84K |
| 2026-08-20 | KRW 3.015,00 | -%0,66 | KRW 3.035,00 | KRW 3.060,00 | KRW 3.005,00 | 6,77K |
| 2026-08-19 | KRW 3.035,00 | -%2,10 | KRW 3.100,00 | KRW 3.155,00 | KRW 3.005,00 | 11,96K |
| 2026-08-18 | KRW 3.100,00 | -%6,63 | KRW 3.260,00 | KRW 3.260,00 | KRW 3.090,00 | 18,93K |
| 2026-08-14 | KRW 3.320,00 | +%2,47 | KRW 3.240,00 | KRW 3.320,00 | KRW 3.140,00 | 12,10K |
| 2026-08-13 | KRW 3.240,00 | -%1,07 | KRW 3.210,00 | KRW 3.315,00 | KRW 3.180,00 | 11,46K |
| 2026-08-12 | KRW 3.275,00 | -%2,24 | KRW 3.325,00 | KRW 3.330,00 | KRW 3.260,00 | 9,02K |
| 2026-08-11 | KRW 3.350,00 | +%4,20 | KRW 3.180,00 | KRW 3.350,00 | KRW 3.160,00 | 25,63K |
| 2026-08-10 | KRW 3.215,00 | +%3,21 | KRW 3.195,00 | KRW 3.235,00 | KRW 3.130,00 | 15,67K |
| 2026-08-07 | KRW 3.115,00 | -%2,35 | KRW 3.260,00 | KRW 3.345,00 | KRW 3.085,00 | 17,83K |
| 2026-08-06 | KRW 3.190,00 | %0,00 | KRW 3.230,00 | KRW 3.360,00 | KRW 3.150,00 | 9,53K |
| 2026-08-05 | KRW 3.190,00 | +%0,16 | KRW 3.100,00 | KRW 3.330,00 | KRW 3.100,00 | 12,88K |
| 2026-08-04 | KRW 3.185,00 | +%3,41 | KRW 3.080,00 | KRW 3.200,00 | KRW 2.995,00 | 11,78K |
| 2026-08-03 | KRW 3.080,00 | -%0,32 | KRW 3.090,00 | KRW 3.120,00 | KRW 3.020,00 | 3,62K |
| 2026-07-31 | KRW 3.090,00 | +%3,00 | KRW 2.980,00 | KRW 3.090,00 | KRW 2.970,00 | 12,40K |
| 2026-07-30 | KRW 3.000,00 | +%1,35 | KRW 2.950,00 | KRW 3.000,00 | KRW 2.950,00 | 4,13K |
| 2026-07-29 | KRW 2.960,00 | -%6,03 | KRW 3.085,00 | KRW 3.085,00 | KRW 2.795,00 | 22,04K |
| 2026-07-28 | KRW 3.150,00 | -%0,63 | KRW 3.160,00 | KRW 3.160,00 | KRW 2.940,00 | 10,96K |
| 2026-07-27 | KRW 3.170,00 | -%0,78 | KRW 3.195,00 | KRW 3.200,00 | KRW 3.110,00 | 14,63K |
| 2026-07-24 | KRW 3.195,00 | +%0,16 | KRW 3.120,00 | KRW 3.345,00 | KRW 3.120,00 | 10,19K |
| 2026-07-23 | KRW 3.190,00 | +%0,95 | KRW 3.100,00 | KRW 3.190,00 | KRW 3.100,00 | 3,56K |
| 2026-07-22 | KRW 3.160,00 | +%0,32 | KRW 3.100,00 | KRW 3.350,00 | KRW 3.100,00 | 7,43K |
| 2026-07-21 | KRW 3.150,00 | -%0,16 | KRW 3.100,00 | KRW 3.155,00 | KRW 3.100,00 | 1,54K |
| 2026-07-20 | KRW 3.155,00 | -%2,02 | KRW 3.105,00 | KRW 3.190,00 | KRW 3.045,00 | 7,57K |
| 2026-07-16 | KRW 3.220,00 | +%1,26 | KRW 3.150,00 | KRW 3.355,00 | KRW 3.112,00 | 22,85K |
| 2026-07-15 | KRW 3.180,00 | +%1,44 | KRW 3.025,00 | KRW 3.195,00 | KRW 3.025,00 | 2,34K |
| 2026-07-14 | KRW 3.135,00 | -%3,24 | KRW 3.080,00 | KRW 3.270,00 | KRW 3.050,00 | 22,15K |
| 2026-07-13 | KRW 3.240,00 | +%1,09 | KRW 3.205,00 | KRW 3.320,00 | KRW 3.135,00 | 10,73K |
| 2026-07-10 | KRW 3.205,00 | +%0,47 | KRW 3.305,00 | KRW 3.305,00 | KRW 3.095,00 | 20,77K |
| 2026-07-09 | KRW 3.190,00 | %0,00 | KRW 3.195,00 | KRW 3.305,00 | KRW 3.120,00 | 28,54K |
| 2026-07-08 | KRW 3.190,00 | +%3,91 | KRW 3.290,00 | KRW 3.290,00 | KRW 3.035,00 | 21,85K |
| 2026-07-07 | KRW 3.070,00 | -%0,65 | KRW 3.105,00 | KRW 3.165,00 | KRW 3.030,00 | 4,19K |
| 2026-07-06 | KRW 3.090,00 | -%1,12 | KRW 3.125,00 | KRW 3.145,00 | KRW 3.070,00 | 1,94K |
| 2026-07-03 | KRW 3.125,00 | +%0,64 | KRW 3.135,00 | KRW 3.325,00 | KRW 3.040,00 | 17,41K |
| 2026-07-02 | KRW 3.105,00 | -%3,42 | KRW 3.065,00 | KRW 3.185,00 | KRW 3.025,00 | 15,34K |
| 2026-07-01 | KRW 3.215,00 | +%1,10 | KRW 3.120,00 | KRW 3.300,00 | KRW 3.092,00 | 10,91K |
| 2026-06-30 | KRW 3.180,00 | -%2,75 | KRW 3.310,00 | KRW 3.310,00 | KRW 3.180,00 | 7,24K |
| 2026-06-29 | KRW 3.270,00 | +%8,46 | KRW 3.015,00 | KRW 3.290,00 | KRW 2.980,00 | 14,15K |
| 2026-06-26 | KRW 3.015,00 | -%0,99 | KRW 3.045,00 | KRW 3.045,00 | KRW 2.890,00 | 33,08K |
| 2026-06-25 | KRW 3.045,00 | -%2,56 | KRW 3.220,00 | KRW 3.225,00 | KRW 3.025,00 | 7,90K |
| 2026-06-24 | KRW 3.125,00 | +%0,32 | KRW 3.265,00 | KRW 3.395,00 | KRW 3.070,00 | 6,01K |
| 2026-06-23 | KRW 3.115,00 | -%4,74 | KRW 3.270,00 | KRW 3.430,00 | KRW 3.050,00 | 17,48K |
| 2026-06-22 | KRW 3.270,00 | -%2,97 | KRW 3.370,00 | KRW 3.415,00 | KRW 3.225,00 | 17,25K |
| 2026-06-19 | KRW 3.370,00 | -%1,46 | KRW 3.420,00 | KRW 3.500,00 | KRW 3.300,00 | 19,60K |
| 2026-06-18 | KRW 3.420,00 | -%2,29 | KRW 3.750,00 | KRW 3.750,00 | KRW 3.400,00 | 8,31K |
| 2026-06-17 | KRW 3.500,00 | +%0,43 | KRW 3.485,00 | KRW 3.795,00 | KRW 3.335,00 | 21,11K |
| 2026-06-16 | KRW 3.485,00 | -%2,92 | KRW 3.590,00 | KRW 3.590,00 | KRW 3.475,00 | 9,28K |
| 2026-06-15 | KRW 3.590,00 | -%0,14 | KRW 3.595,00 | KRW 3.730,00 | KRW 3.550,00 | 7,99K |
| 2026-06-12 | KRW 3.595,00 | -%0,14 | KRW 3.605,00 | KRW 3.740,00 | KRW 3.555,00 | 9,79K |
| 2026-06-11 | KRW 3.600,00 | +%3,45 | KRW 3.735,00 | KRW 3.735,00 | KRW 3.205,00 | 15,87K |
| 2026-06-10 | KRW 3.480,00 | -%4,26 | KRW 3.635,00 | KRW 3.700,00 | KRW 3.440,00 | 17,50K |
| 2026-06-09 | KRW 3.635,00 | +%3,56 | KRW 3.510,00 | KRW 3.685,00 | KRW 3.435,00 | 23,70K |
| 2026-06-08 | KRW 3.510,00 | -%2,77 | KRW 3.500,00 | KRW 3.580,00 | KRW 3.305,00 | 20,89K |
| 2026-06-05 | KRW 3.610,00 | -%2,70 | KRW 3.975,00 | KRW 3.975,00 | KRW 3.610,00 | 18,14K |
| 2026-06-04 | KRW 3.710,00 | -%1,07 | KRW 3.750,00 | KRW 3.857,00 | KRW 3.615,00 | 19,99K |
| 2026-06-02 | KRW 3.750,00 | -%0,79 | KRW 3.780,00 | KRW 3.780,00 | KRW 3.552,00 | 25,70K |
| 2026-06-01 | KRW 3.780,00 | -%0,53 | KRW 3.575,00 | KRW 3.780,00 | KRW 3.575,00 | 33,71K |
| 2026-05-29 | KRW 3.800,00 | -%3,31 | KRW 3.885,00 | KRW 4.020,00 | KRW 3.625,00 | 23,92K |
| 2026-05-28 | KRW 3.930,00 | -%1,75 | KRW 4.000,00 | KRW 4.000,00 | KRW 3.725,00 | 27,28K |
| 2026-05-27 | KRW 4.000,00 | -%0,62 | KRW 4.015,00 | KRW 4.135,00 | KRW 3.965,00 | 18,04K |
| 2026-05-26 | KRW 4.025,00 | -%2,07 | KRW 4.110,00 | KRW 4.110,00 | KRW 4.025,00 | 13,02K |
| 2026-05-22 | KRW 4.110,00 | +%2,88 | KRW 4.100,00 | KRW 4.125,00 | KRW 4.025,00 | 11,61K |