Kolmar BioTech. Inc. 215380
KRX · Güney Kore · Proses Endüstrileri
KRW 2.320,00+35,00 (+%1,53)
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 2.320,00 | +%1,53 | KRW 2.285,00 | KRW 2.365,00 | KRW 2.275,00 | 37,65K |
| 2026-10-01 | KRW 2.285,00 | +%2,24 | KRW 2.290,00 | KRW 2.290,00 | KRW 2.180,00 | 21,35K |
| 2026-09-30 | KRW 2.235,00 | +%0,68 | KRW 2.290,00 | KRW 2.290,00 | KRW 2.185,00 | 26,34K |
| 2026-09-29 | KRW 2.220,00 | -%3,06 | KRW 2.365,00 | KRW 2.365,00 | KRW 2.210,00 | 20,04K |
| 2026-09-28 | KRW 2.290,00 | +%0,22 | KRW 2.380,00 | KRW 2.380,00 | KRW 2.235,00 | 23,71K |
| 2026-09-23 | KRW 2.285,00 | +%6,03 | KRW 2.170,00 | KRW 2.305,00 | KRW 2.115,00 | 66,74K |
| 2026-09-22 | KRW 2.155,00 | +%2,13 | KRW 2.110,00 | KRW 2.155,00 | KRW 2.030,00 | 22,34K |
| 2026-09-21 | KRW 2.110,00 | -%2,31 | KRW 2.160,00 | KRW 2.160,00 | KRW 2.095,00 | 20,03K |
| 2026-09-18 | KRW 2.160,00 | +%1,89 | KRW 2.165,00 | KRW 2.165,00 | KRW 2.110,00 | 18,77K |
| 2026-09-17 | KRW 2.120,00 | -%2,97 | KRW 2.150,00 | KRW 2.170,00 | KRW 2.100,00 | 15,15K |
| 2026-09-16 | KRW 2.185,00 | +%5,05 | KRW 2.140,00 | KRW 2.210,00 | KRW 2.080,00 | 33,97K |
| 2026-09-15 | KRW 2.080,00 | -%2,58 | KRW 2.245,00 | KRW 2.245,00 | KRW 2.080,00 | 23,13K |
| 2026-09-14 | KRW 2.135,00 | -%2,51 | KRW 2.190,00 | KRW 2.205,00 | KRW 2.115,00 | 13,18K |
| 2026-09-11 | KRW 2.190,00 | -%0,90 | KRW 2.220,00 | KRW 2.220,00 | KRW 2.150,00 | 14,07K |
| 2026-09-10 | KRW 2.210,00 | +%0,45 | KRW 2.200,00 | KRW 2.215,00 | KRW 2.140,00 | 14,29K |
| 2026-09-09 | KRW 2.200,00 | +%4,27 | KRW 2.170,00 | KRW 2.240,00 | KRW 2.100,00 | 43,75K |
| 2026-09-08 | KRW 2.110,00 | -%1,63 | KRW 2.145,00 | KRW 2.160,00 | KRW 2.105,00 | 18,79K |
| 2026-09-07 | KRW 2.145,00 | -%0,69 | KRW 2.160,00 | KRW 2.170,00 | KRW 2.105,00 | 21,92K |
| 2026-09-04 | KRW 2.160,00 | +%2,86 | KRW 2.150,00 | KRW 2.200,00 | KRW 2.080,00 | 26,13K |
| 2026-09-03 | KRW 2.100,00 | -%1,87 | KRW 2.140,00 | KRW 2.185,00 | KRW 2.095,00 | 15,41K |
| 2026-09-02 | KRW 2.140,00 | -%2,28 | KRW 2.190,00 | KRW 2.225,00 | KRW 2.130,00 | 13,82K |
| 2026-09-01 | KRW 2.190,00 | %0,00 | KRW 2.140,00 | KRW 2.205,00 | KRW 2.140,00 | 6,79K |
| 2026-08-31 | KRW 2.190,00 | +%0,46 | KRW 2.190,00 | KRW 2.190,00 | KRW 2.125,00 | 18,81K |
| 2026-08-28 | KRW 2.180,00 | +%0,93 | KRW 2.185,00 | KRW 2.220,00 | KRW 2.130,00 | 43,15K |
| 2026-08-27 | KRW 2.160,00 | -%2,48 | KRW 2.175,00 | KRW 2.215,00 | KRW 2.155,00 | 14,41K |
| 2026-08-26 | KRW 2.215,00 | +%0,23 | KRW 2.210,00 | KRW 2.250,00 | KRW 2.175,00 | 10,89K |
| 2026-08-25 | KRW 2.210,00 | +%1,14 | KRW 2.120,00 | KRW 2.245,00 | KRW 2.120,00 | 34,72K |
| 2026-08-24 | KRW 2.185,00 | +%2,82 | KRW 2.100,00 | KRW 2.230,00 | KRW 2.100,00 | 28,61K |
| 2026-08-21 | KRW 2.125,00 | -%3,85 | KRW 2.185,00 | KRW 2.210,00 | KRW 2.100,00 | 52,90K |
| 2026-08-20 | KRW 2.210,00 | +%2,55 | KRW 2.200,00 | KRW 2.235,00 | KRW 2.135,00 | 55,81K |
| 2026-08-19 | KRW 2.155,00 | -%3,79 | KRW 2.300,00 | KRW 2.300,00 | KRW 2.150,00 | 44,47K |
| 2026-08-18 | KRW 2.240,00 | -%4,48 | KRW 2.365,00 | KRW 2.365,00 | KRW 2.200,00 | 71,15K |
| 2026-08-14 | KRW 2.345,00 | +%2,40 | KRW 2.300,00 | KRW 2.370,00 | KRW 2.235,00 | 58,75K |
| 2026-08-13 | KRW 2.290,00 | -%5,76 | KRW 2.430,00 | KRW 2.435,00 | KRW 2.285,00 | 85,08K |
| 2026-08-12 | KRW 2.430,00 | +%2,97 | KRW 2.360,00 | KRW 2.480,00 | KRW 2.345,00 | 73,75K |
| 2026-08-11 | KRW 2.360,00 | %0,00 | KRW 2.360,00 | KRW 2.375,00 | KRW 2.305,00 | 57,19K |
| 2026-08-10 | KRW 2.360,00 | +%1,07 | KRW 2.270,00 | KRW 2.405,00 | KRW 2.270,00 | 48,97K |
| 2026-08-07 | KRW 2.335,00 | +%0,65 | KRW 2.320,00 | KRW 2.355,00 | KRW 2.200,00 | 21,90K |
| 2026-08-06 | KRW 2.320,00 | -%2,93 | KRW 2.420,00 | KRW 2.420,00 | KRW 2.250,00 | 35,64K |
| 2026-08-05 | KRW 2.390,00 | -%0,21 | KRW 2.420,00 | KRW 2.450,00 | KRW 2.390,00 | 13,03K |
| 2026-08-04 | KRW 2.395,00 | +%5,04 | KRW 2.235,00 | KRW 2.400,00 | KRW 2.235,00 | 11,96K |
| 2026-08-03 | KRW 2.280,00 | %0,00 | KRW 2.280,00 | KRW 2.350,00 | KRW 2.230,00 | 34,78K |
| 2026-07-31 | KRW 2.280,00 | +%3,40 | KRW 2.270,00 | KRW 2.300,00 | KRW 2.205,00 | 26,17K |
| 2026-07-30 | KRW 2.205,00 | -%1,56 | KRW 2.240,00 | KRW 2.325,00 | KRW 2.165,00 | 54,87K |
| 2026-07-29 | KRW 2.240,00 | -%8,20 | KRW 2.415,00 | KRW 2.440,00 | KRW 2.160,00 | 111,92K |
| 2026-07-28 | KRW 2.440,00 | -%1,61 | KRW 2.485,00 | KRW 2.555,00 | KRW 2.245,00 | 137,93K |
| 2026-07-27 | KRW 2.480,00 | -%1,78 | KRW 2.540,00 | KRW 2.700,00 | KRW 2.480,00 | 66,93K |
| 2026-07-24 | KRW 2.525,00 | -%0,98 | KRW 2.650,00 | KRW 2.665,00 | KRW 2.460,00 | 35,46K |
| 2026-07-23 | KRW 2.550,00 | +%4,29 | KRW 2.440,00 | KRW 2.570,00 | KRW 2.380,00 | 46,97K |
| 2026-07-22 | KRW 2.445,00 | -%3,17 | KRW 2.580,00 | KRW 2.580,00 | KRW 2.380,00 | 69,03K |
| 2026-07-21 | KRW 2.525,00 | +%9,31 | KRW 2.320,00 | KRW 2.945,00 | KRW 2.320,00 | 365,88K |
| 2026-07-20 | KRW 2.310,00 | -%1,07 | KRW 2.335,00 | KRW 2.375,00 | KRW 2.240,00 | 42,12K |
| 2026-07-16 | KRW 2.335,00 | -%4,11 | KRW 2.415,00 | KRW 2.500,00 | KRW 2.330,00 | 52,16K |
| 2026-07-15 | KRW 2.435,00 | +%0,41 | KRW 2.505,00 | KRW 2.505,00 | KRW 2.350,00 | 75,51K |
| 2026-07-14 | KRW 2.425,00 | -%1,82 | KRW 2.520,00 | KRW 2.530,00 | KRW 2.300,00 | 69,63K |
| 2026-07-13 | KRW 2.470,00 | -%5,36 | KRW 2.610,00 | KRW 2.700,00 | KRW 2.425,00 | 84,75K |
| 2026-07-10 | KRW 2.610,00 | +%4,61 | KRW 2.520,00 | KRW 2.620,00 | KRW 2.490,00 | 19,95K |
| 2026-07-09 | KRW 2.495,00 | +%0,40 | KRW 2.465,00 | KRW 2.540,00 | KRW 2.425,00 | 23,24K |
| 2026-07-08 | KRW 2.485,00 | -%0,40 | KRW 2.495,00 | KRW 2.525,00 | KRW 2.405,00 | 49,30K |
| 2026-07-07 | KRW 2.495,00 | -%1,96 | KRW 2.545,00 | KRW 2.550,00 | KRW 2.420,00 | 44,07K |
| 2026-07-06 | KRW 2.545,00 | +%4,52 | KRW 2.435,00 | KRW 2.545,00 | KRW 2.435,00 | 79,86K |
| 2026-07-03 | KRW 2.435,00 | +%3,18 | KRW 2.445,00 | KRW 2.480,00 | KRW 2.300,00 | 43,86K |
| 2026-07-02 | KRW 2.360,00 | -%2,48 | KRW 2.350,00 | KRW 2.520,00 | KRW 2.320,00 | 37,34K |
| 2026-07-01 | KRW 2.420,00 | +%2,98 | KRW 2.335,00 | KRW 2.520,00 | KRW 2.300,00 | 90,10K |
| 2026-06-30 | KRW 2.350,00 | -%1,05 | KRW 2.445,00 | KRW 2.445,00 | KRW 2.315,00 | 25,18K |
| 2026-06-29 | KRW 2.375,00 | +%3,26 | KRW 2.300,00 | KRW 2.410,00 | KRW 2.215,00 | 84,75K |
| 2026-06-26 | KRW 2.300,00 | +%2,00 | KRW 2.255,00 | KRW 2.320,00 | KRW 2.150,00 | 61,57K |
| 2026-06-25 | KRW 2.255,00 | +%1,58 | KRW 2.220,00 | KRW 2.395,00 | KRW 2.210,00 | 82,86K |
| 2026-06-24 | KRW 2.220,00 | -%1,99 | KRW 2.345,00 | KRW 2.390,00 | KRW 2.205,00 | 98,30K |
| 2026-06-23 | KRW 2.265,00 | -%10,47 | KRW 2.415,00 | KRW 2.530,00 | KRW 2.260,00 | 187,15K |
| 2026-06-22 | KRW 2.530,00 | +%1,61 | KRW 2.530,00 | KRW 2.535,00 | KRW 2.375,00 | 97,24K |
| 2026-06-19 | KRW 2.490,00 | +%0,20 | KRW 2.485,00 | KRW 2.590,00 | KRW 2.430,00 | 109,71K |
| 2026-06-18 | KRW 2.485,00 | -%2,55 | KRW 2.550,00 | KRW 2.675,00 | KRW 2.450,00 | 103,82K |
| 2026-06-17 | KRW 2.550,00 | +%1,59 | KRW 2.510,00 | KRW 2.660,00 | KRW 2.485,00 | 87,70K |
| 2026-06-16 | KRW 2.510,00 | +%1,62 | KRW 2.470,00 | KRW 2.525,00 | KRW 2.410,00 | 60,86K |
| 2026-06-15 | KRW 2.470,00 | -%1,20 | KRW 2.550,00 | KRW 2.550,00 | KRW 2.430,00 | 69,35K |
| 2026-06-12 | KRW 2.500,00 | -%1,57 | KRW 2.540,00 | KRW 2.575,00 | KRW 2.470,00 | 44,05K |
| 2026-06-11 | KRW 2.540,00 | +%1,80 | KRW 2.455,00 | KRW 2.560,00 | KRW 2.440,00 | 41,97K |
| 2026-06-10 | KRW 2.495,00 | +%1,22 | KRW 2.465,00 | KRW 2.560,00 | KRW 2.410,00 | 74,56K |
| 2026-06-09 | KRW 2.465,00 | %0,00 | KRW 2.465,00 | KRW 2.575,00 | KRW 2.420,00 | 62,18K |
| 2026-06-08 | KRW 2.465,00 | %0,00 | KRW 2.255,00 | KRW 2.495,00 | KRW 2.255,00 | 124,86K |
| 2026-06-05 | KRW 2.465,00 | -%2,95 | KRW 2.540,00 | KRW 2.560,00 | KRW 2.420,00 | 58,10K |
| 2026-06-04 | KRW 2.540,00 | +%2,21 | KRW 2.485,00 | KRW 2.585,00 | KRW 2.485,00 | 68,17K |
| 2026-06-02 | KRW 2.485,00 | -%3,31 | KRW 2.570,00 | KRW 2.585,00 | KRW 2.480,00 | 114,77K |
| 2026-06-01 | KRW 2.570,00 | -%1,34 | KRW 2.605,00 | KRW 2.760,00 | KRW 2.440,00 | 264,54K |
| 2026-05-29 | KRW 2.605,00 | -%4,40 | KRW 2.795,00 | KRW 2.795,00 | KRW 2.585,00 | 184,41K |
| 2026-05-28 | KRW 2.725,00 | -%1,98 | KRW 2.865,00 | KRW 2.935,00 | KRW 2.660,00 | 193,76K |
| 2026-05-27 | KRW 2.780,00 | -%7,33 | KRW 3.000,00 | KRW 3.000,00 | KRW 2.775,00 | 173,82K |
| 2026-05-26 | KRW 3.000,00 | +%3,63 | KRW 2.895,00 | KRW 3.095,00 | KRW 2.855,00 | 247,87K |
| 2026-05-22 | KRW 2.895,00 | +%7,62 | KRW 2.690,00 | KRW 2.930,00 | KRW 2.690,00 | 161,21K |