KoBioLabs, Inc. 348150
KRX · Güney Kore · Sağlık Teknolojisi
KRW 2.990,00-5,00 (-%0,17)
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 2.995,00 | +%3,63 | KRW 2.895,00 | KRW 3.000,00 | KRW 2.815,00 | 38,96K |
| 2026-09-30 | KRW 2.890,00 | +%6,45 | KRW 2.750,00 | KRW 2.915,00 | KRW 2.695,00 | 40,69K |
| 2026-09-29 | KRW 2.715,00 | -%0,37 | KRW 2.740,00 | KRW 2.740,00 | KRW 2.655,00 | 13,17K |
| 2026-09-28 | KRW 2.725,00 | +%2,25 | KRW 2.670,00 | KRW 2.745,00 | KRW 2.655,00 |
| 44,86K |
| 2026-09-23 | KRW 2.665,00 | +%2,11 | KRW 2.615,00 | KRW 2.690,00 | KRW 2.615,00 | 18,06K |
| 2026-09-22 | KRW 2.610,00 | -%0,76 | KRW 2.700,00 | KRW 2.700,00 | KRW 2.610,00 | 17,98K |
| 2026-09-21 | KRW 2.630,00 | -%3,66 | KRW 2.675,00 | KRW 2.685,00 | KRW 2.595,00 | 37,61K |
| 2026-09-18 | KRW 2.730,00 | %0,00 | KRW 2.765,00 | KRW 2.770,00 | KRW 2.625,00 | 43,36K |
| 2026-09-17 | KRW 2.730,00 | -%1,62 | KRW 2.760,00 | KRW 2.760,00 | KRW 2.710,00 | 8,55K |
| 2026-09-16 | KRW 2.775,00 | +%0,18 | KRW 2.850,00 | KRW 2.850,00 | KRW 2.695,00 | 18,61K |
| 2026-09-15 | KRW 2.770,00 | %0,00 | KRW 2.770,00 | KRW 2.850,00 | KRW 2.710,00 | 13,84K |
| 2026-09-14 | KRW 2.770,00 | -%2,46 | KRW 2.840,00 | KRW 2.850,00 | KRW 2.750,00 | 16,06K |
| 2026-09-11 | KRW 2.840,00 | -%2,24 | KRW 2.905,00 | KRW 2.905,00 | KRW 2.820,00 | 5,93K |
| 2026-09-10 | KRW 2.905,00 | +%1,22 | KRW 2.870,00 | KRW 2.930,00 | KRW 2.820,00 | 33,98K |
| 2026-09-09 | KRW 2.870,00 | -%0,17 | KRW 2.875,00 | KRW 2.905,00 | KRW 2.825,00 | 9,17K |
| 2026-09-08 | KRW 2.875,00 | -%1,20 | KRW 2.910,00 | KRW 2.915,00 | KRW 2.850,00 | 19,19K |
| 2026-09-07 | KRW 2.910,00 | %0,00 | KRW 2.890,00 | KRW 2.950,00 | KRW 2.855,00 | 9,41K |
| 2026-09-04 | KRW 2.910,00 | +%2,65 | KRW 2.855,00 | KRW 2.925,00 | KRW 2.850,00 | 10,67K |
| 2026-09-03 | KRW 2.835,00 | -%4,71 | KRW 2.970,00 | KRW 2.970,00 | KRW 2.795,00 | 31,79K |
| 2026-09-02 | KRW 2.975,00 | -%0,17 | KRW 3.030,00 | KRW 3.030,00 | KRW 2.890,00 | 8,97K |
| 2026-09-01 | KRW 2.980,00 | +%1,53 | KRW 2.935,00 | KRW 2.985,00 | KRW 2.920,00 | 15,16K |
| 2026-08-31 | KRW 2.935,00 | -%4,40 | KRW 3.070,00 | KRW 3.070,00 | KRW 2.890,00 | 22,88K |
| 2026-08-28 | KRW 3.070,00 | +%3,37 | KRW 2.970,00 | KRW 3.070,00 | KRW 2.905,00 | 12,98K |
| 2026-08-27 | KRW 2.970,00 | -%2,94 | KRW 3.060,00 | KRW 3.060,00 | KRW 2.940,00 | 36,33K |
| 2026-08-26 | KRW 3.060,00 | -%0,33 | KRW 3.070,00 | KRW 3.115,00 | KRW 3.020,00 | 42,20K |
| 2026-08-25 | KRW 3.070,00 | -%0,81 | KRW 2.970,00 | KRW 3.085,00 | KRW 2.850,00 | 52,97K |
| 2026-08-24 | KRW 3.095,00 | +%3,17 | KRW 2.945,00 | KRW 3.100,00 | KRW 2.945,00 | 13,96K |
| 2026-08-21 | KRW 3.000,00 | -%3,85 | KRW 3.085,00 | KRW 3.085,00 | KRW 2.925,00 | 36,32K |
| 2026-08-20 | KRW 3.120,00 | +%4,70 | KRW 3.030,00 | KRW 3.215,00 | KRW 3.030,00 | 11,11K |
| 2026-08-19 | KRW 2.980,00 | -%1,16 | KRW 2.945,00 | KRW 3.040,00 | KRW 2.930,00 | 16,24K |
| 2026-08-18 | KRW 3.015,00 | -%6,80 | KRW 3.235,00 | KRW 3.235,00 | KRW 3.000,00 | 26,48K |
| 2026-08-14 | KRW 3.235,00 | -%0,46 | KRW 3.240,00 | KRW 3.250,00 | KRW 3.105,00 | 22,83K |
| 2026-08-13 | KRW 3.250,00 | -%1,66 | KRW 3.305,00 | KRW 3.305,00 | KRW 3.140,00 | 28,73K |
| 2026-08-12 | KRW 3.305,00 | -%1,05 | KRW 3.310,00 | KRW 3.365,00 | KRW 3.230,00 | 18,03K |
| 2026-08-11 | KRW 3.340,00 | +%0,75 | KRW 3.280,00 | KRW 3.370,00 | KRW 3.270,00 | 21,83K |
| 2026-08-10 | KRW 3.315,00 | +%4,74 | KRW 3.155,00 | KRW 3.340,00 | KRW 3.150,00 | 27,92K |
| 2026-08-07 | KRW 3.165,00 | -%1,25 | KRW 3.190,00 | KRW 3.260,00 | KRW 3.040,00 | 27,10K |
| 2026-08-06 | KRW 3.205,00 | +%2,07 | KRW 3.140,00 | KRW 3.235,00 | KRW 3.055,00 | 24,61K |
| 2026-08-05 | KRW 3.140,00 | +%2,95 | KRW 3.095,00 | KRW 3.140,00 | KRW 3.020,00 | 24,26K |
| 2026-08-04 | KRW 3.050,00 | +%4,45 | KRW 2.885,00 | KRW 3.070,00 | KRW 2.885,00 | 17,06K |
| 2026-08-03 | KRW 2.920,00 | +%3,00 | KRW 2.850,00 | KRW 2.965,00 | KRW 2.780,00 | 23,01K |
| 2026-07-31 | KRW 2.835,00 | +%6,78 | KRW 2.670,00 | KRW 2.840,00 | KRW 2.670,00 | 22,27K |
| 2026-07-30 | KRW 2.655,00 | -%5,18 | KRW 2.310,00 | KRW 2.835,00 | KRW 2.310,00 | 99,31K |
| 2026-07-29 | KRW 2.800,00 | -%9,53 | KRW 3.030,00 | KRW 3.165,00 | KRW 2.660,00 | 104,88K |
| 2026-07-28 | KRW 3.095,00 | -%5,35 | KRW 3.195,00 | KRW 3.195,00 | KRW 3.010,00 | 26,62K |
| 2026-07-27 | KRW 3.270,00 | +%1,55 | KRW 3.230,00 | KRW 3.350,00 | KRW 3.200,00 | 25,83K |
| 2026-07-24 | KRW 3.220,00 | -%0,16 | KRW 3.175,00 | KRW 3.240,00 | KRW 3.100,00 | 21,41K |
| 2026-07-23 | KRW 3.225,00 | +%4,03 | KRW 3.075,00 | KRW 3.240,00 | KRW 3.050,00 | 26,56K |
| 2026-07-22 | KRW 3.100,00 | -%1,27 | KRW 3.120,00 | KRW 3.180,00 | KRW 3.010,00 | 28,86K |
| 2026-07-21 | KRW 3.140,00 | +%1,95 | KRW 3.055,00 | KRW 3.145,00 | KRW 2.995,00 | 13,93K |
| 2026-07-20 | KRW 3.080,00 | -%5,67 | KRW 3.265,00 | KRW 3.275,00 | KRW 3.000,00 | 34,29K |
| 2026-07-16 | KRW 3.265,00 | +%1,24 | KRW 3.250,00 | KRW 3.270,00 | KRW 3.155,00 | 16,52K |
| 2026-07-15 | KRW 3.225,00 | +%6,09 | KRW 3.020,00 | KRW 3.245,00 | KRW 3.020,00 | 19,72K |
| 2026-07-14 | KRW 3.040,00 | -%4,70 | KRW 3.110,00 | KRW 3.125,00 | KRW 2.985,00 | 71,98K |
| 2026-07-13 | KRW 3.190,00 | -%5,76 | KRW 3.385,00 | KRW 3.465,00 | KRW 3.150,00 | 33,12K |
| 2026-07-10 | KRW 3.385,00 | +%5,45 | KRW 3.185,00 | KRW 3.475,00 | KRW 3.185,00 | 25,32K |
| 2026-07-09 | KRW 3.210,00 | %0,00 | KRW 3.110,00 | KRW 3.315,00 | KRW 3.110,00 | 28,48K |
| 2026-07-08 | KRW 3.210,00 | -%2,73 | KRW 3.295,00 | KRW 3.370,00 | KRW 3.165,00 | 27,38K |
| 2026-07-07 | KRW 3.300,00 | -%8,08 | KRW 3.460,00 | KRW 3.585,00 | KRW 3.245,00 | 40,05K |
| 2026-07-06 | KRW 3.590,00 | +%6,69 | KRW 3.325,00 | KRW 3.590,00 | KRW 3.270,00 | 62,09K |
| 2026-07-03 | KRW 3.365,00 | +%2,59 | KRW 3.285,00 | KRW 3.365,00 | KRW 3.085,00 | 61,59K |
| 2026-07-02 | KRW 3.280,00 | -%1,94 | KRW 3.320,00 | KRW 3.375,00 | KRW 3.200,00 | 54,83K |
| 2026-07-01 | KRW 3.345,00 | +%3,72 | KRW 3.190,00 | KRW 3.405,00 | KRW 3.175,00 | 33,40K |
| 2026-06-30 | KRW 3.225,00 | -%6,11 | KRW 3.330,00 | KRW 3.465,00 | KRW 3.200,00 | 62,32K |
| 2026-06-29 | KRW 3.435,00 | +%17,24 | KRW 2.935,00 | KRW 3.450,00 | KRW 2.935,00 | 83,12K |
| 2026-06-26 | KRW 2.930,00 | -%3,93 | KRW 3.020,00 | KRW 3.115,00 | KRW 2.850,00 | 111,18K |
| 2026-06-25 | KRW 3.050,00 | -%7,15 | KRW 3.235,00 | KRW 3.385,00 | KRW 3.045,00 | 101,80K |
| 2026-06-24 | KRW 3.285,00 | +%0,31 | KRW 3.130,00 | KRW 3.345,00 | KRW 3.130,00 | 59,66K |
| 2026-06-23 | KRW 3.275,00 | -%8,65 | KRW 3.500,00 | KRW 3.585,00 | KRW 3.265,00 | 80,79K |
| 2026-06-22 | KRW 3.585,00 | -%0,42 | KRW 3.500,00 | KRW 3.670,00 | KRW 3.480,00 | 32,42K |
| 2026-06-19 | KRW 3.600,00 | -%6,25 | KRW 3.835,00 | KRW 3.945,00 | KRW 3.510,00 | 73,27K |
| 2026-06-18 | KRW 3.840,00 | -%7,02 | KRW 4.130,00 | KRW 4.145,00 | KRW 3.810,00 | 46,79K |
| 2026-06-17 | KRW 4.130,00 | +%4,29 | KRW 3.995,00 | KRW 4.245,00 | KRW 3.880,00 | 77,18K |
| 2026-06-16 | KRW 3.960,00 | +%1,93 | KRW 3.885,00 | KRW 4.000,00 | KRW 3.850,00 | 50,47K |
| 2026-06-15 | KRW 3.885,00 | -%0,26 | KRW 3.995,00 | KRW 4.000,00 | KRW 3.855,00 | 58,29K |
| 2026-06-12 | KRW 3.895,00 | +%1,70 | KRW 3.830,00 | KRW 4.025,00 | KRW 3.820,00 | 65,26K |
| 2026-06-11 | KRW 3.830,00 | +%3,10 | KRW 3.585,00 | KRW 3.890,00 | KRW 3.585,00 | 69,93K |
| 2026-06-10 | KRW 3.715,00 | +%3,05 | KRW 3.570,00 | KRW 3.900,00 | KRW 3.570,00 | 46,84K |
| 2026-06-09 | KRW 3.605,00 | +%3,59 | KRW 3.510,00 | KRW 3.870,00 | KRW 3.510,00 | 71,09K |
| 2026-06-08 | KRW 3.480,00 | -%7,94 | KRW 3.595,00 | KRW 3.900,00 | KRW 3.460,00 | 115,50K |
| 2026-06-05 | KRW 3.780,00 | +%4,71 | KRW 3.620,00 | KRW 3.900,00 | KRW 3.615,00 | 81,65K |
| 2026-06-04 | KRW 3.610,00 | -%4,75 | KRW 3.745,00 | KRW 3.820,00 | KRW 3.600,00 | 72,96K |
| 2026-06-02 | KRW 3.790,00 | -%3,56 | KRW 3.930,00 | KRW 3.930,00 | KRW 3.690,00 | 92,34K |
| 2026-06-01 | KRW 3.930,00 | +%0,64 | KRW 3.905,00 | KRW 3.985,00 | KRW 3.700,00 | 127,44K |
| 2026-05-29 | KRW 3.905,00 | -%4,29 | KRW 4.060,00 | KRW 4.090,00 | KRW 3.900,00 | 94,20K |
| 2026-05-28 | KRW 4.080,00 | -%0,73 | KRW 4.080,00 | KRW 4.200,00 | KRW 3.920,00 | 106,86K |
| 2026-05-27 | KRW 4.110,00 | -%1,91 | KRW 4.190,00 | KRW 4.220,00 | KRW 4.035,00 | 77,89K |
| 2026-05-26 | KRW 4.190,00 | -%3,12 | KRW 4.370,00 | KRW 4.460,00 | KRW 4.175,00 | 84,23K |
| 2026-05-22 | KRW 4.325,00 | +%4,85 | KRW 4.130,00 | KRW 4.665,00 | KRW 4.100,00 | 125,06K |
| 2026-05-21 | KRW 4.125,00 | -%3,62 | KRW 4.280,00 | KRW 4.500,00 | KRW 4.110,00 | 86,74K |