DongKook Life Science Co., Ltd. 303810
KRX · Güney Kore · Sağlık Teknolojisi
KRW 2.805,00-5,00 (-%0,18)
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 2.805,00 | -%0,18 | KRW 2.850,00 | KRW 2.935,00 | KRW 2.740,00 | 1,79M |
| 2026-10-01 | KRW 2.810,00 | -%1,75 | KRW 2.820,00 | KRW 2.930,00 | KRW 2.770,00 | 1,77M |
| 2026-09-30 | KRW 2.860,00 | -%4,67 | KRW 3.065,00 | KRW 3.195,00 | KRW 2.810,00 | 4,88M |
| 2026-09-29 | KRW 3.000,00 | -%12,41 | KRW 3.370,00 | KRW 3.505,00 | KRW 2.980,00 | 4,69M |
| 2026-09-28 | KRW 3.425,00 | +%22,32 | KRW 2.830,00 | KRW 3.600,00 | KRW 2.810,00 | 33,30M |
| 2026-09-23 | KRW 2.800,00 | -%7,74 | KRW 3.210,00 | KRW 3.275,00 | KRW 2.735,00 | 13,24M |
| 2026-09-22 | KRW 3.035,00 | +%29,98 | KRW 2.335,00 | KRW 3.035,00 | KRW 2.330,00 | 14,29M |
| 2026-09-21 | KRW 2.335,00 | +%0,65 | KRW 2.340,00 | KRW 2.375,00 | KRW 2.315,00 | 71,43K |
| 2026-09-18 | KRW 2.320,00 | +%0,43 | KRW 2.325,00 | KRW 2.335,00 | KRW 2.295,00 | 17,79K |
| 2026-09-17 | KRW 2.310,00 | %0,00 | KRW 2.310,00 | KRW 2.340,00 | KRW 2.295,00 | 28,69K |
| 2026-09-16 | KRW 2.310,00 | +%2,21 | KRW 2.255,00 | KRW 2.325,00 | KRW 2.240,00 | 64,97K |
| 2026-09-15 | KRW 2.260,00 | +%2,73 | KRW 2.200,00 | KRW 2.265,00 | KRW 2.180,00 | 40,77K |
| 2026-09-14 | KRW 2.200,00 | -%0,90 | KRW 2.215,00 | KRW 2.230,00 | KRW 2.190,00 | 30,56K |
| 2026-09-11 | KRW 2.220,00 | +%0,23 | KRW 2.215,00 | KRW 2.220,00 | KRW 2.190,00 | 16,56K |
| 2026-09-10 | KRW 2.215,00 | -%1,34 | KRW 2.225,00 | KRW 2.235,00 | KRW 2.185,00 | 34,43K |
| 2026-09-09 | KRW 2.245,00 | %0,00 | KRW 2.240,00 | KRW 2.270,00 | KRW 2.215,00 | 31,32K |
| 2026-09-08 | KRW 2.245,00 | -%0,88 | KRW 2.255,00 | KRW 2.280,00 | KRW 2.245,00 | 26,90K |
| 2026-09-07 | KRW 2.265,00 | -%0,66 | KRW 2.280,00 | KRW 2.295,00 | KRW 2.255,00 | 26,96K |
| 2026-09-04 | KRW 2.280,00 | -%0,22 | KRW 2.300,00 | KRW 2.300,00 | KRW 2.260,00 | 33,82K |
| 2026-09-03 | KRW 2.285,00 | +%0,22 | KRW 2.280,00 | KRW 2.315,00 | KRW 2.250,00 | 43,58K |
| 2026-09-02 | KRW 2.280,00 | -%0,44 | KRW 2.280,00 | KRW 2.300,00 | KRW 2.255,00 | 31,77K |
| 2026-09-01 | KRW 2.290,00 | -%0,22 | KRW 2.295,00 | KRW 2.315,00 | KRW 2.275,00 | 24,31K |
| 2026-08-31 | KRW 2.295,00 | +%0,66 | KRW 2.280,00 | KRW 2.300,00 | KRW 2.220,00 | 23,23K |
| 2026-08-28 | KRW 2.280,00 | +%1,79 | KRW 2.280,00 | KRW 2.305,00 | KRW 2.235,00 | 34,88K |
| 2026-08-27 | KRW 2.240,00 | -%2,40 | KRW 2.295,00 | KRW 2.300,00 | KRW 2.240,00 | 45,79K |
| 2026-08-26 | KRW 2.295,00 | +%2,23 | KRW 2.260,00 | KRW 2.320,00 | KRW 2.250,00 | 56,67K |
| 2026-08-25 | KRW 2.245,00 | +%0,22 | KRW 2.240,00 | KRW 2.260,00 | KRW 2.205,00 | 61,52K |
| 2026-08-24 | KRW 2.240,00 | +%1,82 | KRW 2.210,00 | KRW 2.275,00 | KRW 2.195,00 | 68,83K |
| 2026-08-21 | KRW 2.200,00 | -%1,35 | KRW 2.230,00 | KRW 2.235,00 | KRW 2.185,00 | 39,36K |
| 2026-08-20 | KRW 2.230,00 | +%0,90 | KRW 2.210,00 | KRW 2.250,00 | KRW 2.210,00 | 49,78K |
| 2026-08-19 | KRW 2.210,00 | -%1,12 | KRW 2.215,00 | KRW 2.230,00 | KRW 2.185,00 | 89,25K |
| 2026-08-18 | KRW 2.235,00 | -%5,70 | KRW 2.345,00 | KRW 2.345,00 | KRW 2.220,00 | 161,86K |
| 2026-08-14 | KRW 2.370,00 | -%1,25 | KRW 2.410,00 | KRW 2.455,00 | KRW 2.355,00 | 122,34K |
| 2026-08-13 | KRW 2.400,00 | -%4,00 | KRW 2.500,00 | KRW 2.515,00 | KRW 2.400,00 | 126,40K |
| 2026-08-12 | KRW 2.500,00 | -%1,77 | KRW 2.545,00 | KRW 2.545,00 | KRW 2.475,00 | 57,52K |
| 2026-08-11 | KRW 2.545,00 | +%1,80 | KRW 2.515,00 | KRW 2.585,00 | KRW 2.500,00 | 106,68K |
| 2026-08-10 | KRW 2.500,00 | +%1,83 | KRW 2.460,00 | KRW 2.555,00 | KRW 2.460,00 | 117,49K |
| 2026-08-07 | KRW 2.455,00 | +%2,29 | KRW 2.410,00 | KRW 2.520,00 | KRW 2.375,00 | 114,88K |
| 2026-08-06 | KRW 2.400,00 | -%1,84 | KRW 2.445,00 | KRW 2.460,00 | KRW 2.375,00 | 129,16K |
| 2026-08-05 | KRW 2.445,00 | +%0,41 | KRW 2.440,00 | KRW 2.475,00 | KRW 2.400,00 | 75,17K |
| 2026-08-04 | KRW 2.435,00 | +%1,25 | KRW 2.365,00 | KRW 2.440,00 | KRW 2.365,00 | 40,63K |
| 2026-08-03 | KRW 2.405,00 | +%0,21 | KRW 2.400,00 | KRW 2.415,00 | KRW 2.340,00 | 25,51K |
| 2026-07-31 | KRW 2.400,00 | +%4,80 | KRW 2.275,00 | KRW 2.410,00 | KRW 2.275,00 | 45,86K |
| 2026-07-30 | KRW 2.290,00 | -%1,08 | KRW 2.160,00 | KRW 2.320,00 | KRW 2.160,00 | 80,07K |
| 2026-07-29 | KRW 2.315,00 | -%1,28 | KRW 2.345,00 | KRW 2.395,00 | KRW 2.155,00 | 62,34K |
| 2026-07-28 | KRW 2.345,00 | -%2,70 | KRW 2.405,00 | KRW 2.405,00 | KRW 2.295,00 | 38,06K |
| 2026-07-27 | KRW 2.410,00 | +%0,63 | KRW 2.395,00 | KRW 2.430,00 | KRW 2.380,00 | 13,07K |
| 2026-07-24 | KRW 2.395,00 | %0,00 | KRW 2.395,00 | KRW 2.440,00 | KRW 2.365,00 | 18,68K |
| 2026-07-23 | KRW 2.395,00 | +%2,79 | KRW 2.365,00 | KRW 2.400,00 | KRW 2.320,00 | 25,52K |
| 2026-07-22 | KRW 2.330,00 | -%0,21 | KRW 2.335,00 | KRW 2.375,00 | KRW 2.290,00 | 25,62K |
| 2026-07-21 | KRW 2.335,00 | +%1,30 | KRW 2.250,00 | KRW 2.335,00 | KRW 2.240,00 | 18,71K |
| 2026-07-20 | KRW 2.305,00 | -%2,74 | KRW 2.365,00 | KRW 2.385,00 | KRW 2.245,00 | 24,20K |
| 2026-07-16 | KRW 2.370,00 | -%0,42 | KRW 2.380,00 | KRW 2.400,00 | KRW 2.300,00 | 52,42K |
| 2026-07-15 | KRW 2.380,00 | +%2,59 | KRW 2.335,00 | KRW 2.390,00 | KRW 2.335,00 | 27,74K |
| 2026-07-14 | KRW 2.320,00 | -%2,11 | KRW 2.355,00 | KRW 2.380,00 | KRW 2.245,00 | 188,95K |
| 2026-07-13 | KRW 2.370,00 | -%4,05 | KRW 2.450,00 | KRW 2.500,00 | KRW 2.345,00 | 43,85K |
| 2026-07-10 | KRW 2.470,00 | +%2,07 | KRW 2.420,00 | KRW 2.505,00 | KRW 2.420,00 | 33,47K |
| 2026-07-09 | KRW 2.420,00 | +%0,83 | KRW 2.385,00 | KRW 2.470,00 | KRW 2.375,00 | 23,52K |
| 2026-07-08 | KRW 2.400,00 | -%3,23 | KRW 2.445,00 | KRW 2.515,00 | KRW 2.360,00 | 40,68K |
| 2026-07-07 | KRW 2.480,00 | -%0,40 | KRW 2.435,00 | KRW 2.530,00 | KRW 2.435,00 | 31,55K |
| 2026-07-06 | KRW 2.490,00 | +%1,63 | KRW 2.465,00 | KRW 2.540,00 | KRW 2.465,00 | 22,32K |
| 2026-07-03 | KRW 2.450,00 | -%0,81 | KRW 2.470,00 | KRW 2.510,00 | KRW 2.380,00 | 55,67K |
| 2026-07-02 | KRW 2.470,00 | -%2,95 | KRW 2.490,00 | KRW 2.530,00 | KRW 2.445,00 | 22,88K |
| 2026-07-01 | KRW 2.545,00 | +%3,04 | KRW 2.470,00 | KRW 2.575,00 | KRW 2.410,00 | 36,85K |
| 2026-06-30 | KRW 2.470,00 | -%2,37 | KRW 2.530,00 | KRW 2.575,00 | KRW 2.470,00 | 30,44K |
| 2026-06-29 | KRW 2.530,00 | +%7,43 | KRW 2.275,00 | KRW 2.545,00 | KRW 2.275,00 | 31,70K |
| 2026-06-26 | KRW 2.355,00 | -%4,07 | KRW 2.455,00 | KRW 2.495,00 | KRW 2.290,00 | 102,99K |
| 2026-06-25 | KRW 2.455,00 | -%0,20 | KRW 2.500,00 | KRW 2.685,00 | KRW 2.455,00 | 57,36K |
| 2026-06-24 | KRW 2.460,00 | -%3,15 | KRW 2.520,00 | KRW 2.555,00 | KRW 2.435,00 | 50,15K |
| 2026-06-23 | KRW 2.540,00 | -%5,05 | KRW 2.655,00 | KRW 2.675,00 | KRW 2.535,00 | 163,72K |
| 2026-06-22 | KRW 2.675,00 | -%2,19 | KRW 2.735,00 | KRW 2.765,00 | KRW 2.630,00 | 102,05K |
| 2026-06-19 | KRW 2.735,00 | -%4,70 | KRW 2.850,00 | KRW 2.915,00 | KRW 2.735,00 | 63,52K |
| 2026-06-18 | KRW 2.870,00 | -%2,21 | KRW 2.935,00 | KRW 2.935,00 | KRW 2.850,00 | 40,14K |
| 2026-06-17 | KRW 2.935,00 | +%0,69 | KRW 2.915,00 | KRW 2.940,00 | KRW 2.880,00 | 34,29K |
| 2026-06-16 | KRW 2.915,00 | -%0,51 | KRW 2.935,00 | KRW 2.950,00 | KRW 2.860,00 | 44,73K |
| 2026-06-15 | KRW 2.930,00 | +%1,03 | KRW 2.915,00 | KRW 2.945,00 | KRW 2.855,00 | 63,04K |
| 2026-06-12 | KRW 2.900,00 | +%2,65 | KRW 2.825,00 | KRW 2.910,00 | KRW 2.825,00 | 51,84K |
| 2026-06-11 | KRW 2.825,00 | +%4,82 | KRW 2.695,00 | KRW 2.880,00 | KRW 2.665,00 | 43,93K |
| 2026-06-10 | KRW 2.695,00 | -%3,23 | KRW 2.730,00 | KRW 2.800,00 | KRW 2.675,00 | 121,56K |
| 2026-06-09 | KRW 2.785,00 | +%4,31 | KRW 2.650,00 | KRW 2.870,00 | KRW 2.650,00 | 51,03K |
| 2026-06-08 | KRW 2.670,00 | -%4,81 | KRW 2.770,00 | KRW 2.770,00 | KRW 2.615,00 | 221,83K |
| 2026-06-05 | KRW 2.805,00 | -%2,94 | KRW 2.855,00 | KRW 2.890,00 | KRW 2.800,00 | 36,03K |
| 2026-06-04 | KRW 2.890,00 | +%0,87 | KRW 2.865,00 | KRW 2.935,00 | KRW 2.820,00 | 63,28K |
| 2026-06-02 | KRW 2.865,00 | +%1,42 | KRW 2.800,00 | KRW 2.875,00 | KRW 2.720,00 | 150,02K |
| 2026-06-01 | KRW 2.825,00 | -%2,08 | KRW 2.865,00 | KRW 2.935,00 | KRW 2.780,00 | 157,84K |
| 2026-05-29 | KRW 2.885,00 | -%2,04 | KRW 2.935,00 | KRW 2.970,00 | KRW 2.820,00 | 140,60K |
| 2026-05-28 | KRW 2.945,00 | -%1,01 | KRW 2.920,00 | KRW 2.990,00 | KRW 2.835,00 | 136,96K |
| 2026-05-27 | KRW 2.975,00 | -%2,30 | KRW 3.015,00 | KRW 3.045,00 | KRW 2.965,00 | 141,82K |
| 2026-05-26 | KRW 3.045,00 | -%1,77 | KRW 3.140,00 | KRW 3.150,00 | KRW 3.020,00 | 133,48K |
| 2026-05-22 | KRW 3.100,00 | +%2,31 | KRW 3.050,00 | KRW 3.140,00 | KRW 3.035,00 | 76,52K |