S.Biomedics Co., Ltd. 304360
KRX · Güney Kore · Ticari Hizmetler
KRW 21.600,00+750,00 (+%3,60)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 21.600,00 | +%3,60 | KRW 20.750,00 | KRW 21.800,00 | KRW 19.990,00 | 34,82K |
| 2026-09-30 | KRW 20.850,00 | +%1,21 | KRW 20.650,00 | KRW 21.000,00 | KRW 20.250,00 | 11,70K |
| 2026-09-29 | KRW 20.600,00 | +%2,23 | KRW 21.000,00 | KRW 21.000,00 | KRW 20.000,00 | 32,31K |
| 2026-09-28 | KRW 20.150,00 | %0,00 | KRW 20.250,00 | KRW 21.000,00 | KRW 19.860,00 | 28,36K |
| 2026-09-23 | KRW 20.150,00 | +%0,25 | KRW 20.100,00 | KRW 20.600,00 | KRW 19.850,00 | 16,85K |
| 2026-09-22 | KRW 20.100,00 | -%2,90 | KRW 20.950,00 | KRW 20.950,00 | KRW 19.950,00 | 18,62K |
| 2026-09-21 | KRW 20.700,00 | +%1,22 | KRW 20.450,00 | KRW 20.800,00 | KRW 20.400,00 | 19,02K |
| 2026-09-18 | KRW 20.450,00 | +%0,49 | KRW 20.450,00 | KRW 20.650,00 | KRW 20.200,00 | 11,32K |
| 2026-09-17 | KRW 20.350,00 | -%0,73 | KRW 20.500,00 | KRW 21.150,00 | KRW 20.350,00 | 15,85K |
| 2026-09-16 | KRW 20.500,00 | -%0,73 | KRW 20.500,00 | KRW 20.500,00 | KRW 19.850,00 | 21,11K |
| 2026-09-15 | KRW 20.650,00 | +%2,48 | KRW 20.100,00 | KRW 21.250,00 | KRW 20.100,00 | 18,59K |
| 2026-09-14 | KRW 20.150,00 | %0,00 | KRW 19.500,00 | KRW 20.450,00 | KRW 19.350,00 | 22,86K |
| 2026-09-11 | KRW 20.150,00 | -%3,59 | KRW 20.550,00 | KRW 20.550,00 | KRW 19.860,00 | 23,37K |
| 2026-09-10 | KRW 20.900,00 | -%2,79 | KRW 21.450,00 | KRW 21.600,00 | KRW 20.300,00 | 22,72K |
| 2026-09-09 | KRW 21.500,00 | -%1,83 | KRW 21.750,00 | KRW 21.800,00 | KRW 21.050,00 | 22,17K |
| 2026-09-08 | KRW 21.900,00 | -%0,23 | KRW 22.000,00 | KRW 22.700,00 | KRW 20.800,00 | 42,86K |
| 2026-09-07 | KRW 21.950,00 | +%15,28 | KRW 19.100,00 | KRW 22.050,00 | KRW 19.100,00 | 83,01K |
| 2026-09-04 | KRW 19.040,00 | +%1,93 | KRW 19.170,00 | KRW 19.280,00 | KRW 18.770,00 | 13,07K |
| 2026-09-03 | KRW 18.680,00 | -%1,68 | KRW 19.480,00 | KRW 19.480,00 | KRW 18.400,00 | 23,13K |
| 2026-09-02 | KRW 19.000,00 | -%3,55 | KRW 19.200,00 | KRW 19.270,00 | KRW 18.890,00 | 18,85K |
| 2026-09-01 | KRW 19.700,00 | -%0,71 | KRW 19.810,00 | KRW 20.150,00 | KRW 19.270,00 | 20,35K |
| 2026-08-31 | KRW 19.840,00 | +%2,01 | KRW 19.200,00 | KRW 19.900,00 | KRW 18.590,00 | 40,50K |
| 2026-08-28 | KRW 19.450,00 | +%1,78 | KRW 19.100,00 | KRW 19.500,00 | KRW 18.720,00 | 16,70K |
| 2026-08-27 | KRW 19.110,00 | -%1,09 | KRW 19.140,00 | KRW 19.310,00 | KRW 18.800,00 | 9,54K |
| 2026-08-26 | KRW 19.320,00 | +%0,78 | KRW 19.160,00 | KRW 19.620,00 | KRW 18.990,00 | 9,45K |
| 2026-08-25 | KRW 19.170,00 | -%0,21 | KRW 19.370,00 | KRW 19.370,00 | KRW 18.400,00 | 15,92K |
| 2026-08-24 | KRW 19.210,00 | +%3,28 | KRW 18.860,00 | KRW 19.650,00 | KRW 18.700,00 | 23,66K |
| 2026-08-21 | KRW 18.600,00 | -%6,01 | KRW 19.770,00 | KRW 19.770,00 | KRW 18.330,00 | 19,74K |
| 2026-08-20 | KRW 19.790,00 | +%4,16 | KRW 19.890,00 | KRW 20.100,00 | KRW 19.010,00 | 16,45K |
| 2026-08-19 | KRW 19.000,00 | -%1,50 | KRW 19.280,00 | KRW 19.430,00 | KRW 18.680,00 | 17,28K |
| 2026-08-18 | KRW 19.290,00 | -%5,44 | KRW 20.400,00 | KRW 20.750,00 | KRW 19.020,00 | 20,82K |
| 2026-08-14 | KRW 20.400,00 | +%0,49 | KRW 20.300,00 | KRW 20.800,00 | KRW 19.920,00 | 13,22K |
| 2026-08-13 | KRW 20.300,00 | -%0,73 | KRW 20.600,00 | KRW 20.900,00 | KRW 20.000,00 | 12,11K |
| 2026-08-12 | KRW 20.450,00 | -%0,97 | KRW 20.650,00 | KRW 20.650,00 | KRW 20.000,00 | 16,47K |
| 2026-08-11 | KRW 20.650,00 | -%2,36 | KRW 20.600,00 | KRW 21.600,00 | KRW 20.300,00 | 20,55K |
| 2026-08-10 | KRW 21.150,00 | +%9,59 | KRW 19.320,00 | KRW 21.300,00 | KRW 19.320,00 | 42,45K |
| 2026-08-07 | KRW 19.300,00 | +%2,39 | KRW 20.400,00 | KRW 20.400,00 | KRW 18.500,00 | 35,90K |
| 2026-08-06 | KRW 18.850,00 | -%0,48 | KRW 18.720,00 | KRW 19.300,00 | KRW 18.420,00 | 22,97K |
| 2026-08-05 | KRW 18.940,00 | +%2,49 | KRW 18.610,00 | KRW 19.210,00 | KRW 18.210,00 | 24,07K |
| 2026-08-04 | KRW 18.480,00 | +%5,60 | KRW 17.480,00 | KRW 19.200,00 | KRW 17.380,00 | 47,55K |
| 2026-08-03 | KRW 17.500,00 | +%5,23 | KRW 16.640,00 | KRW 17.780,00 | KRW 15.510,00 | 25,25K |
| 2026-07-31 | KRW 16.630,00 | +%9,48 | KRW 15.310,00 | KRW 16.740,00 | KRW 15.310,00 | 27,17K |
| 2026-07-30 | KRW 15.190,00 | +%0,60 | KRW 14.540,00 | KRW 15.820,00 | KRW 14.540,00 | 30,19K |
| 2026-07-29 | KRW 15.100,00 | -%5,63 | KRW 16.150,00 | KRW 16.570,00 | KRW 13.910,00 | 93,23K |
| 2026-07-28 | KRW 16.000,00 | -%7,57 | KRW 17.260,00 | KRW 17.260,00 | KRW 15.740,00 | 38,04K |
| 2026-07-27 | KRW 17.310,00 | +%2,12 | KRW 17.400,00 | KRW 17.900,00 | KRW 17.000,00 | 27,04K |
| 2026-07-24 | KRW 16.950,00 | -%2,31 | KRW 17.230,00 | KRW 17.230,00 | KRW 16.610,00 | 33,61K |
| 2026-07-23 | KRW 17.350,00 | +%3,27 | KRW 16.810,00 | KRW 17.680,00 | KRW 16.810,00 | 23,27K |
| 2026-07-22 | KRW 16.800,00 | -%3,28 | KRW 17.750,00 | KRW 18.190,00 | KRW 16.710,00 | 35,91K |
| 2026-07-21 | KRW 17.370,00 | -%0,23 | KRW 17.610,00 | KRW 18.280,00 | KRW 17.000,00 | 49,11K |
| 2026-07-20 | KRW 17.410,00 | -%6,90 | KRW 18.390,00 | KRW 18.390,00 | KRW 17.370,00 | 31,55K |
| 2026-07-16 | KRW 18.700,00 | -%1,58 | KRW 18.840,00 | KRW 19.440,00 | KRW 18.460,00 | 25,25K |
| 2026-07-15 | KRW 19.000,00 | +%6,68 | KRW 17.810,00 | KRW 19.200,00 | KRW 17.800,00 | 27,41K |
| 2026-07-14 | KRW 17.810,00 | -%3,73 | KRW 18.500,00 | KRW 18.500,00 | KRW 17.100,00 | 34,07K |
| 2026-07-13 | KRW 18.500,00 | -%7,96 | KRW 20.200,00 | KRW 20.700,00 | KRW 18.410,00 | 60,60K |
| 2026-07-10 | KRW 20.100,00 | +%3,66 | KRW 19.300,00 | KRW 20.400,00 | KRW 19.060,00 | 19,21K |
| 2026-07-09 | KRW 19.390,00 | +%3,58 | KRW 18.990,00 | KRW 19.830,00 | KRW 18.390,00 | 35,52K |
| 2026-07-08 | KRW 18.720,00 | -%7,56 | KRW 19.790,00 | KRW 20.000,00 | KRW 17.930,00 | 89,19K |
| 2026-07-07 | KRW 20.250,00 | -%1,46 | KRW 20.300,00 | KRW 20.950,00 | KRW 19.670,00 | 35,42K |
| 2026-07-06 | KRW 20.550,00 | -%0,96 | KRW 20.950,00 | KRW 20.950,00 | KRW 19.620,00 | 33,39K |
| 2026-07-03 | KRW 20.750,00 | +%0,97 | KRW 20.300,00 | KRW 20.950,00 | KRW 19.680,00 | 36,41K |
| 2026-07-02 | KRW 20.550,00 | -%10,07 | KRW 22.600,00 | KRW 22.600,00 | KRW 20.550,00 | 39,89K |
| 2026-07-01 | KRW 22.850,00 | +%6,28 | KRW 22.050,00 | KRW 23.350,00 | KRW 21.000,00 | 53,94K |
| 2026-06-30 | KRW 21.500,00 | +%1,42 | KRW 21.850,00 | KRW 22.250,00 | KRW 20.700,00 | 39,11K |
| 2026-06-29 | KRW 21.200,00 | +%8,55 | KRW 19.720,00 | KRW 21.450,00 | KRW 19.460,00 | 39,55K |
| 2026-06-26 | KRW 19.530,00 | -%5,19 | KRW 20.150,00 | KRW 20.450,00 | KRW 18.820,00 | 88,34K |
| 2026-06-25 | KRW 20.600,00 | -%8,04 | KRW 22.550,00 | KRW 22.550,00 | KRW 20.300,00 | 55,16K |
| 2026-06-24 | KRW 22.400,00 | +%10,34 | KRW 20.500,00 | KRW 22.650,00 | KRW 20.100,00 | 55,17K |
| 2026-06-23 | KRW 20.300,00 | -%7,94 | KRW 21.900,00 | KRW 22.000,00 | KRW 20.000,00 | 78,08K |
| 2026-06-22 | KRW 22.050,00 | +%0,68 | KRW 22.800,00 | KRW 23.550,00 | KRW 21.350,00 | 62,79K |
| 2026-06-19 | KRW 21.900,00 | -%10,25 | KRW 24.400,00 | KRW 24.400,00 | KRW 20.700,00 | 190,25K |
| 2026-06-18 | KRW 24.400,00 | -%4,87 | KRW 25.600,00 | KRW 25.600,00 | KRW 23.400,00 | 132,57K |
| 2026-06-17 | KRW 25.650,00 | -%3,39 | KRW 26.450,00 | KRW 27.400,00 | KRW 24.850,00 | 154,78K |
| 2026-06-16 | KRW 26.550,00 | +%0,95 | KRW 28.500,00 | KRW 28.500,00 | KRW 25.750,00 | 118,90K |
| 2026-06-15 | KRW 26.300,00 | -%16,38 | KRW 30.750,00 | KRW 30.750,00 | KRW 25.550,00 | 352,26K |
| 2026-06-12 | KRW 31.450,00 | +%5,54 | KRW 30.250,00 | KRW 33.250,00 | KRW 29.500,00 | 146,37K |
| 2026-06-11 | KRW 29.800,00 | -%3,09 | KRW 30.200,00 | KRW 31.250,00 | KRW 28.750,00 | 101,67K |
| 2026-06-10 | KRW 30.750,00 | +%6,03 | KRW 28.850,00 | KRW 31.000,00 | KRW 28.350,00 | 44,18K |
| 2026-06-09 | KRW 29.000,00 | +%11,75 | KRW 27.950,00 | KRW 29.500,00 | KRW 25.950,00 | 61,89K |
| 2026-06-08 | KRW 25.950,00 | -%15,20 | KRW 26.300,00 | KRW 28.900,00 | KRW 25.800,00 | 102,70K |
| 2026-06-05 | KRW 30.600,00 | +%7,56 | KRW 29.050,00 | KRW 31.450,00 | KRW 27.100,00 | 83,46K |
| 2026-06-04 | KRW 28.450,00 | -%0,52 | KRW 28.600,00 | KRW 29.300,00 | KRW 27.100,00 | 41,14K |
| 2026-06-02 | KRW 28.600,00 | +%0,18 | KRW 28.100,00 | KRW 29.300,00 | KRW 25.950,00 | 57,91K |
| 2026-06-01 | KRW 28.550,00 | -%5,78 | KRW 29.750,00 | KRW 30.100,00 | KRW 27.800,00 | 99,60K |
| 2026-05-29 | KRW 30.300,00 | -%3,19 | KRW 31.150,00 | KRW 31.200,00 | KRW 29.200,00 | 66,76K |
| 2026-05-28 | KRW 31.300,00 | +%0,81 | KRW 31.600,00 | KRW 32.000,00 | KRW 29.700,00 | 69,48K |
| 2026-05-27 | KRW 31.050,00 | -%6,33 | KRW 33.000,00 | KRW 34.100,00 | KRW 30.700,00 | 85,56K |
| 2026-05-26 | KRW 33.150,00 | -%2,79 | KRW 35.100,00 | KRW 35.300,00 | KRW 32.400,00 | 95,67K |
| 2026-05-22 | KRW 34.100,00 | +%19,65 | KRW 29.800,00 | KRW 35.550,00 | KRW 29.250,00 | 266,22K |
| 2026-05-21 | KRW 28.500,00 | +%2,52 | KRW 28.500,00 | KRW 29.300,00 | KRW 28.300,00 | 34,86K |