KANGSTEM BIOTECH Co., Ltd. 217730
KRX · Güney Kore · Sağlık Teknolojisi
KRW 2.240,00-35,00 (-%1,54)
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 2.240,00 | -%1,54 | KRW 2.275,00 | KRW 2.345,00 | KRW 2.235,00 | 288,63K |
| 2026-10-01 | KRW 2.275,00 | +%6,31 | KRW 2.200,00 | KRW 2.325,00 | KRW 2.160,00 | 619,50K |
| 2026-09-30 | KRW 2.140,00 | +%1,90 | KRW 2.080,00 | KRW 2.170,00 | KRW 2.075,00 | 162,11K |
| 2026-09-29 | KRW 2.100,00 | -%1,41 | KRW 2.125,00 | KRW 2.135,00 | KRW 2.075,00 | 117,91K |
| 2026-09-28 | KRW 2.130,00 | +%3,40 | KRW 2.105,00 | KRW 2.220,00 | KRW 2.060,00 | 320,49K |
| 2026-09-23 | KRW 2.060,00 | %0,00 | KRW 2.060,00 | KRW 2.095,00 | KRW 2.000,00 | 228,28K |
| 2026-09-22 | KRW 2.060,00 | -%2,83 | KRW 2.135,00 | KRW 2.135,00 | KRW 2.030,00 | 292,77K |
| 2026-09-21 | KRW 2.120,00 | -%0,24 | KRW 2.145,00 | KRW 2.145,00 | KRW 2.085,00 | 147,43K |
| 2026-09-18 | KRW 2.125,00 | -%0,70 | KRW 2.160,00 | KRW 2.195,00 | KRW 2.100,00 | 134,02K |
| 2026-09-17 | KRW 2.140,00 | -%0,23 | KRW 2.140,00 | KRW 2.270,00 | KRW 2.130,00 | 119,23K |
| 2026-09-16 | KRW 2.145,00 | %0,00 | KRW 2.215,00 | KRW 2.225,00 | KRW 2.125,00 | 133,24K |
| 2026-09-15 | KRW 2.145,00 | +%1,66 | KRW 2.090,00 | KRW 2.240,00 | KRW 2.090,00 | 289,11K |
| 2026-09-14 | KRW 2.110,00 | -%2,76 | KRW 2.170,00 | KRW 2.180,00 | KRW 2.070,00 | 165,66K |
| 2026-09-11 | KRW 2.170,00 | -%1,81 | KRW 2.210,00 | KRW 2.255,00 | KRW 2.170,00 | 190,12K |
| 2026-09-10 | KRW 2.210,00 | %0,00 | KRW 2.210,00 | KRW 2.240,00 | KRW 2.140,00 | 227,54K |
| 2026-09-09 | KRW 2.210,00 | +%0,68 | KRW 2.210,00 | KRW 2.250,00 | KRW 2.200,00 | 185,36K |
| 2026-09-08 | KRW 2.195,00 | -%1,35 | KRW 2.225,00 | KRW 2.295,00 | KRW 2.195,00 | 232,57K |
| 2026-09-07 | KRW 2.225,00 | -%1,77 | KRW 2.265,00 | KRW 2.290,00 | KRW 2.220,00 | 236,03K |
| 2026-09-04 | KRW 2.265,00 | +%3,90 | KRW 2.195,00 | KRW 2.295,00 | KRW 2.180,00 | 226,34K |
| 2026-09-03 | KRW 2.180,00 | -%3,75 | KRW 2.300,00 | KRW 2.445,00 | KRW 2.140,00 | 634,80K |
| 2026-09-02 | KRW 2.265,00 | -%0,88 | KRW 2.285,00 | KRW 2.300,00 | KRW 2.200,00 | 173,50K |
| 2026-09-01 | KRW 2.285,00 | -%4,59 | KRW 2.395,00 | KRW 2.395,00 | KRW 2.260,00 | 283,09K |
| 2026-08-31 | KRW 2.395,00 | -%0,21 | KRW 2.400,00 | KRW 2.570,00 | KRW 2.230,00 | 412,70K |
| 2026-08-28 | KRW 2.400,00 | +%1,27 | KRW 2.370,00 | KRW 2.495,00 | KRW 2.250,00 | 275,74K |
| 2026-08-27 | KRW 2.370,00 | +%1,07 | KRW 2.345,00 | KRW 2.445,00 | KRW 2.330,00 | 178,96K |
| 2026-08-26 | KRW 2.345,00 | +%0,43 | KRW 2.335,00 | KRW 2.400,00 | KRW 2.260,00 | 149,10K |
| 2026-08-25 | KRW 2.335,00 | +%1,74 | KRW 2.255,00 | KRW 2.350,00 | KRW 2.135,00 | 160,30K |
| 2026-08-24 | KRW 2.295,00 | -%1,50 | KRW 2.420,00 | KRW 2.420,00 | KRW 2.250,00 | 280,20K |
| 2026-08-21 | KRW 2.330,00 | -%4,31 | KRW 2.395,00 | KRW 2.450,00 | KRW 2.275,00 | 385,26K |
| 2026-08-20 | KRW 2.435,00 | +%2,10 | KRW 2.545,00 | KRW 2.545,00 | KRW 2.410,00 | 268,93K |
| 2026-08-19 | KRW 2.385,00 | -%7,56 | KRW 2.520,00 | KRW 2.560,00 | KRW 2.360,00 | 611,96K |
| 2026-08-18 | KRW 2.580,00 | -%10,88 | KRW 2.895,00 | KRW 2.955,00 | KRW 2.520,00 | 684,10K |
| 2026-08-14 | KRW 2.895,00 | +%7,82 | KRW 2.700,00 | KRW 2.900,00 | KRW 2.610,00 | 697,70K |
| 2026-08-13 | KRW 2.685,00 | -%4,28 | KRW 2.745,00 | KRW 2.870,00 | KRW 2.660,00 | 565,21K |
| 2026-08-12 | KRW 2.805,00 | -%0,36 | KRW 2.815,00 | KRW 2.900,00 | KRW 2.655,00 | 569,08K |
| 2026-08-11 | KRW 2.815,00 | +%4,65 | KRW 2.690,00 | KRW 2.935,00 | KRW 2.635,00 | 815,31K |
| 2026-08-10 | KRW 2.690,00 | +%12,55 | KRW 2.390,00 | KRW 2.785,00 | KRW 2.355,00 | 1,30M |
| 2026-08-07 | KRW 2.390,00 | +%4,82 | KRW 2.555,00 | KRW 2.555,00 | KRW 2.325,00 | 1,48M |
| 2026-08-06 | KRW 2.280,00 | -%0,65 | KRW 2.295,00 | KRW 2.365,00 | KRW 2.220,00 | 451,30K |
| 2026-08-05 | KRW 2.295,00 | +%4,79 | KRW 2.225,00 | KRW 2.400,00 | KRW 2.205,00 | 676,46K |
| 2026-08-04 | KRW 2.190,00 | +%3,79 | KRW 2.110,00 | KRW 2.230,00 | KRW 2.070,00 | 613,78K |
| 2026-08-03 | KRW 2.110,00 | -%6,22 | KRW 2.250,00 | KRW 2.260,00 | KRW 2.070,00 | 823,17K |
| 2026-07-31 | KRW 2.250,00 | +%1,12 | KRW 2.270,00 | KRW 2.370,00 | KRW 2.165,00 | 1,43M |
| 2026-07-30 | KRW 2.225,00 | +%11,53 | KRW 2.005,00 | KRW 2.500,00 | KRW 2.005,00 | 2,72M |
| 2026-07-29 | KRW 1.995,00 | +%2,36 | KRW 2.480,00 | KRW 2.530,00 | KRW 1.774,00 | 5,14M |
| 2026-07-28 | KRW 1.949,00 | -%13,76 | KRW 2.260,00 | KRW 2.275,00 | KRW 1.600,00 | 2,54M |
| 2026-07-27 | KRW 2.260,00 | +%6,86 | KRW 2.195,00 | KRW 2.395,00 | KRW 2.180,00 | 579,27K |
| 2026-07-24 | KRW 2.115,00 | -%3,86 | KRW 2.190,00 | KRW 2.275,00 | KRW 2.105,00 | 454,54K |
| 2026-07-23 | KRW 2.200,00 | -%2,22 | KRW 2.240,00 | KRW 2.370,00 | KRW 2.180,00 | 370,55K |
| 2026-07-22 | KRW 2.250,00 | +%6,89 | KRW 2.105,00 | KRW 2.290,00 | KRW 2.090,00 | 466,68K |
| 2026-07-21 | KRW 2.105,00 | -%2,09 | KRW 2.025,00 | KRW 2.120,00 | KRW 1.999,00 | 711,19K |
| 2026-07-20 | KRW 2.150,00 | -%5,08 | KRW 2.265,00 | KRW 2.330,00 | KRW 2.130,00 | 449,85K |
| 2026-07-16 | KRW 2.265,00 | -%1,95 | KRW 2.370,00 | KRW 2.870,00 | KRW 2.230,00 | 4,12M |
| 2026-07-15 | KRW 2.310,00 | -%0,22 | KRW 2.330,00 | KRW 2.520,00 | KRW 2.280,00 | 368,38K |
| 2026-07-14 | KRW 2.315,00 | -%6,28 | KRW 2.405,00 | KRW 2.470,00 | KRW 2.195,00 | 993,97K |
| 2026-07-13 | KRW 2.470,00 | -%5,00 | KRW 2.660,00 | KRW 2.700,00 | KRW 2.420,00 | 511,47K |
| 2026-07-10 | KRW 2.600,00 | +%9,94 | KRW 2.365,00 | KRW 2.630,00 | KRW 2.320,00 | 434,45K |
| 2026-07-09 | KRW 2.365,00 | -%6,52 | KRW 2.500,00 | KRW 2.575,00 | KRW 2.310,00 | 581,86K |
| 2026-07-08 | KRW 2.530,00 | -%6,30 | KRW 2.675,00 | KRW 2.785,00 | KRW 2.460,00 | 592,56K |
| 2026-07-07 | KRW 2.700,00 | -%1,46 | KRW 2.730,00 | KRW 2.840,00 | KRW 2.600,00 | 449,53K |
| 2026-07-06 | KRW 2.740,00 | +%5,38 | KRW 2.640,00 | KRW 3.000,00 | KRW 2.620,00 | 1,62M |
| 2026-07-03 | KRW 2.600,00 | +%16,07 | KRW 2.240,00 | KRW 2.600,00 | KRW 2.230,00 | 555,84K |
| 2026-07-02 | KRW 2.240,00 | -%5,88 | KRW 2.380,00 | KRW 2.380,00 | KRW 2.200,00 | 344,57K |
| 2026-07-01 | KRW 2.380,00 | +%3,93 | KRW 2.240,00 | KRW 2.595,00 | KRW 2.210,00 | 387,68K |
| 2026-06-30 | KRW 2.290,00 | +%1,78 | KRW 2.310,00 | KRW 2.350,00 | KRW 2.100,00 | 313,69K |
| 2026-06-29 | KRW 2.250,00 | +%10,29 | KRW 2.040,00 | KRW 2.315,00 | KRW 2.015,00 | 410,36K |
| 2026-06-26 | KRW 2.040,00 | -%7,48 | KRW 2.205,00 | KRW 2.270,00 | KRW 1.970,00 | 776,19K |
| 2026-06-25 | KRW 2.205,00 | -%3,08 | KRW 2.290,00 | KRW 2.355,00 | KRW 2.150,00 | 437,90K |
| 2026-06-24 | KRW 2.275,00 | +%1,11 | KRW 2.200,00 | KRW 2.330,00 | KRW 2.165,00 | 663,60K |
| 2026-06-23 | KRW 2.250,00 | -%6,64 | KRW 2.410,00 | KRW 2.445,00 | KRW 2.125,00 | 1,10M |
| 2026-06-22 | KRW 2.410,00 | -%5,49 | KRW 2.595,00 | KRW 2.595,00 | KRW 2.360,00 | 555,76K |
| 2026-06-19 | KRW 2.550,00 | +%1,39 | KRW 2.490,00 | KRW 2.645,00 | KRW 2.480,00 | 515,73K |
| 2026-06-18 | KRW 2.515,00 | -%6,85 | KRW 2.780,00 | KRW 2.780,00 | KRW 2.420,00 | 651,52K |
| 2026-06-17 | KRW 2.700,00 | -%0,55 | KRW 2.720,00 | KRW 2.755,00 | KRW 2.615,00 | 262,19K |
| 2026-06-16 | KRW 2.715,00 | +%1,88 | KRW 2.665,00 | KRW 2.735,00 | KRW 2.590,00 | 302,96K |
| 2026-06-15 | KRW 2.665,00 | -%0,56 | KRW 2.710,00 | KRW 2.770,00 | KRW 2.630,00 | 425,09K |
| 2026-06-12 | KRW 2.680,00 | -%0,56 | KRW 2.710,00 | KRW 2.830,00 | KRW 2.650,00 | 539,09K |
| 2026-06-11 | KRW 2.695,00 | +%9,11 | KRW 2.415,00 | KRW 2.750,00 | KRW 2.380,00 | 601,49K |
| 2026-06-10 | KRW 2.470,00 | +%0,41 | KRW 2.460,00 | KRW 2.530,00 | KRW 2.390,00 | 369,79K |
| 2026-06-09 | KRW 2.460,00 | +%1,03 | KRW 2.435,00 | KRW 2.645,00 | KRW 2.425,00 | 491,08K |
| 2026-06-08 | KRW 2.435,00 | -%7,59 | KRW 2.320,00 | KRW 2.590,00 | KRW 2.285,00 | 757,60K |
| 2026-06-05 | KRW 2.635,00 | -%2,23 | KRW 2.740,00 | KRW 2.750,00 | KRW 2.590,00 | 465,44K |
| 2026-06-04 | KRW 2.695,00 | +%1,32 | KRW 2.660,00 | KRW 2.745,00 | KRW 2.550,00 | 475,50K |
| 2026-06-02 | KRW 2.660,00 | -%1,48 | KRW 2.700,00 | KRW 2.765,00 | KRW 2.555,00 | 788,77K |
| 2026-06-01 | KRW 2.700,00 | -%10,60 | KRW 3.015,00 | KRW 3.050,00 | KRW 2.655,00 | 1,41M |
| 2026-05-29 | KRW 3.020,00 | -%2,11 | KRW 3.090,00 | KRW 3.160,00 | KRW 2.925,00 | 644,19K |
| 2026-05-28 | KRW 3.085,00 | -%0,96 | KRW 3.175,00 | KRW 3.250,00 | KRW 3.005,00 | 577,90K |
| 2026-05-27 | KRW 3.115,00 | -%3,26 | KRW 3.190,00 | KRW 3.215,00 | KRW 2.990,00 | 578,01K |
| 2026-05-26 | KRW 3.220,00 | +%1,26 | KRW 3.205,00 | KRW 3.380,00 | KRW 3.190,00 | 638,46K |
| 2026-05-22 | KRW 3.180,00 | +%3,92 | KRW 3.060,00 | KRW 3.305,00 | KRW 3.060,00 | 637,95K |