J2KBIO Co., Ltd. 420570
KRX · Güney Kore · Proses Endüstrileri
KRW 9.050,00-400,00 (-%4,23)
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 9.050,00 | -%4,23 | KRW 9.480,00 | KRW 9.480,00 | KRW 8.900,00 | 32,43K |
| 2026-10-01 | KRW 9.450,00 | +%3,85 | KRW 9.070,00 | KRW 9.480,00 | KRW 8.890,00 | 24,19K |
| 2026-09-30 | KRW 9.100,00 | -%4,21 | KRW 9.510,00 | KRW 9.650,00 | KRW 9.060,00 | 36,51K |
| 2026-09-29 | KRW 9.500,00 | +%0,64 | KRW 9.450,00 | KRW 9.510,00 | KRW 9.200,00 | 20,14K |
| 2026-09-28 | KRW 9.440,00 | +%2,39 | KRW 9.200,00 | KRW 9.650,00 | KRW 9.200,00 | 22,25K |
| 2026-09-23 | KRW 9.220,00 | +%0,11 | KRW 9.220,00 | KRW 9.400,00 | KRW 9.140,00 | 31,09K |
| 2026-09-22 | KRW 9.210,00 | %0,00 | KRW 9.150,00 | KRW 9.320,00 | KRW 9.150,00 | 26,25K |
| 2026-09-21 | KRW 9.210,00 | -%5,73 | KRW 9.570,00 | KRW 9.740,00 | KRW 9.170,00 | 73,67K |
| 2026-09-18 | KRW 9.770,00 | +%0,31 | KRW 9.720,00 | KRW 10.200,00 | KRW 9.390,00 | 93,09K |
| 2026-09-17 | KRW 9.740,00 | +%13,65 | KRW 8.800,00 | KRW 10.500,00 | KRW 8.740,00 | 585,94K |
| 2026-09-16 | KRW 8.570,00 | +%2,63 | KRW 8.490,00 | KRW 8.600,00 | KRW 8.150,00 | 30,94K |
| 2026-09-15 | KRW 8.350,00 | -%1,07 | KRW 8.440,00 | KRW 8.540,00 | KRW 8.350,00 | 11,37K |
| 2026-09-14 | KRW 8.440,00 | -%0,12 | KRW 8.250,00 | KRW 8.590,00 | KRW 8.250,00 | 18,30K |
| 2026-09-11 | KRW 8.450,00 | -%0,71 | KRW 8.510,00 | KRW 8.560,00 | KRW 8.290,00 | 21,09K |
| 2026-09-10 | KRW 8.510,00 | -%2,41 | KRW 8.710,00 | KRW 8.910,00 | KRW 8.500,00 | 20,96K |
| 2026-09-09 | KRW 8.720,00 | -%1,47 | KRW 8.850,00 | KRW 9.050,00 | KRW 8.710,00 | 21,59K |
| 2026-09-08 | KRW 8.850,00 | -%3,07 | KRW 9.130,00 | KRW 9.130,00 | KRW 8.810,00 | 34,97K |
| 2026-09-07 | KRW 9.130,00 | -%3,28 | KRW 9.380,00 | KRW 9.380,00 | KRW 8.990,00 | 44,97K |
| 2026-09-04 | KRW 9.440,00 | +%0,11 | KRW 9.440,00 | KRW 9.870,00 | KRW 9.280,00 | 28,64K |
| 2026-09-03 | KRW 9.430,00 | -%7,64 | KRW 10.220,00 | KRW 10.280,00 | KRW 9.350,00 | 71,11K |
| 2026-09-02 | KRW 10.210,00 | -%5,99 | KRW 10.670,00 | KRW 10.840,00 | KRW 9.950,00 | 54,05K |
| 2026-09-01 | KRW 10.860,00 | +%6,68 | KRW 10.180,00 | KRW 11.180,00 | KRW 10.180,00 | 118,69K |
| 2026-08-31 | KRW 10.180,00 | -%4,05 | KRW 10.470,00 | KRW 10.570,00 | KRW 9.900,00 | 35,95K |
| 2026-08-28 | KRW 10.610,00 | +%0,38 | KRW 10.470,00 | KRW 10.750,00 | KRW 10.220,00 | 44,74K |
| 2026-08-27 | KRW 10.570,00 | +%1,54 | KRW 10.400,00 | KRW 10.620,00 | KRW 10.160,00 | 56,48K |
| 2026-08-26 | KRW 10.410,00 | +%6,12 | KRW 9.890,00 | KRW 10.800,00 | KRW 9.670,00 | 156,36K |
| 2026-08-25 | KRW 9.810,00 | +%6,51 | KRW 9.390,00 | KRW 9.850,00 | KRW 9.120,00 | 121,82K |
| 2026-08-24 | KRW 9.210,00 | +%5,26 | KRW 8.750,00 | KRW 9.390,00 | KRW 8.750,00 | 51,72K |
| 2026-08-21 | KRW 8.750,00 | -%1,69 | KRW 8.780,00 | KRW 8.980,00 | KRW 8.520,00 | 43,17K |
| 2026-08-20 | KRW 8.900,00 | +%2,89 | KRW 8.760,00 | KRW 8.930,00 | KRW 8.680,00 | 27,36K |
| 2026-08-19 | KRW 8.650,00 | -%4,74 | KRW 9.010,00 | KRW 9.010,00 | KRW 8.600,00 | 61,33K |
| 2026-08-18 | KRW 9.080,00 | -%5,71 | KRW 9.630,00 | KRW 9.670,00 | KRW 9.050,00 | 91,21K |
| 2026-08-14 | KRW 9.630,00 | -%1,33 | KRW 9.900,00 | KRW 10.040,00 | KRW 9.560,00 | 130,72K |
| 2026-08-13 | KRW 9.760,00 | -%18,67 | KRW 11.420,00 | KRW 11.420,00 | KRW 9.650,00 | 517,38K |
| 2026-08-12 | KRW 12.000,00 | +%7,24 | KRW 11.390,00 | KRW 12.860,00 | KRW 10.850,00 | 279,23K |
| 2026-08-11 | KRW 11.190,00 | +%5,97 | KRW 10.720,00 | KRW 11.290,00 | KRW 10.560,00 | 67,07K |
| 2026-08-10 | KRW 10.560,00 | +%2,23 | KRW 10.330,00 | KRW 10.750,00 | KRW 10.020,00 | 22,81K |
| 2026-08-07 | KRW 10.330,00 | +%0,78 | KRW 10.250,00 | KRW 10.660,00 | KRW 9.870,00 | 39,34K |
| 2026-08-06 | KRW 10.250,00 | +%7,56 | KRW 9.460,00 | KRW 10.250,00 | KRW 9.310,00 | 46,02K |
| 2026-08-05 | KRW 9.530,00 | +%2,03 | KRW 9.450,00 | KRW 9.580,00 | KRW 9.220,00 | 14,60K |
| 2026-08-04 | KRW 9.340,00 | -%0,11 | KRW 9.250,00 | KRW 9.450,00 | KRW 8.940,00 | 25,09K |
| 2026-08-03 | KRW 9.350,00 | -%1,06 | KRW 9.300,00 | KRW 9.520,00 | KRW 9.030,00 | 18,97K |
| 2026-07-31 | KRW 9.450,00 | +%2,38 | KRW 9.200,00 | KRW 9.500,00 | KRW 8.520,00 | 54,96K |
| 2026-07-30 | KRW 9.230,00 | +%0,33 | KRW 9.240,00 | KRW 9.240,00 | KRW 8.620,00 | 42,78K |
| 2026-07-29 | KRW 9.200,00 | -%0,97 | KRW 9.270,00 | KRW 9.480,00 | KRW 8.200,00 | 55,67K |
| 2026-07-28 | KRW 9.290,00 | -%0,11 | KRW 9.390,00 | KRW 10.050,00 | KRW 8.810,00 | 107,60K |
| 2026-07-27 | KRW 9.300,00 | +%1,97 | KRW 9.120,00 | KRW 9.330,00 | KRW 9.050,00 | 24,63K |
| 2026-07-24 | KRW 9.120,00 | +%2,01 | KRW 8.920,00 | KRW 9.330,00 | KRW 8.780,00 | 29,41K |
| 2026-07-23 | KRW 8.940,00 | +%6,05 | KRW 8.680,00 | KRW 9.050,00 | KRW 8.410,00 | 32,86K |
| 2026-07-22 | KRW 8.430,00 | -%2,66 | KRW 8.430,00 | KRW 8.660,00 | KRW 8.300,00 | 13,22K |
| 2026-07-21 | KRW 8.660,00 | +%10,46 | KRW 7.500,00 | KRW 8.770,00 | KRW 7.500,00 | 55,24K |
| 2026-07-20 | KRW 7.840,00 | -%5,43 | KRW 8.340,00 | KRW 8.340,00 | KRW 7.480,00 | 40,72K |
| 2026-07-16 | KRW 8.290,00 | -%0,36 | KRW 8.320,00 | KRW 8.610,00 | KRW 8.060,00 | 9,71K |
| 2026-07-15 | KRW 8.320,00 | +%4,52 | KRW 7.900,00 | KRW 8.340,00 | KRW 7.900,00 | 10,26K |
| 2026-07-14 | KRW 7.960,00 | +%0,13 | KRW 7.950,00 | KRW 7.980,00 | KRW 7.580,00 | 18,96K |
| 2026-07-13 | KRW 7.950,00 | -%2,45 | KRW 8.150,00 | KRW 8.480,00 | KRW 7.660,00 | 25,18K |
| 2026-07-10 | KRW 8.150,00 | +%5,30 | KRW 7.770,00 | KRW 8.210,00 | KRW 7.770,00 | 14,63K |
| 2026-07-09 | KRW 7.740,00 | -%1,90 | KRW 7.900,00 | KRW 8.180,00 | KRW 7.550,00 | 15,32K |
| 2026-07-08 | KRW 7.890,00 | -%3,55 | KRW 8.180,00 | KRW 8.590,00 | KRW 7.740,00 | 9,84K |
| 2026-07-07 | KRW 8.180,00 | -%0,61 | KRW 8.000,00 | KRW 8.450,00 | KRW 8.000,00 | 15,89K |
| 2026-07-06 | KRW 8.230,00 | -%0,84 | KRW 8.290,00 | KRW 8.300,00 | KRW 7.580,00 | 8,68K |
| 2026-07-03 | KRW 8.300,00 | -%2,47 | KRW 8.510,00 | KRW 8.580,00 | KRW 8.000,00 | 21,11K |
| 2026-07-02 | KRW 8.510,00 | +%5,71 | KRW 7.450,00 | KRW 8.780,00 | KRW 7.450,00 | 60,16K |
| 2026-07-01 | KRW 8.050,00 | +%7,48 | KRW 7.530,00 | KRW 8.190,00 | KRW 7.500,00 | 41,57K |
| 2026-06-30 | KRW 7.490,00 | %0,00 | KRW 7.570,00 | KRW 7.730,00 | KRW 7.400,00 | 29,65K |
| 2026-06-29 | KRW 7.490,00 | +%4,03 | KRW 7.150,00 | KRW 7.630,00 | KRW 7.000,00 | 14,20K |
| 2026-06-26 | KRW 7.200,00 | -%0,83 | KRW 7.200,00 | KRW 7.280,00 | KRW 6.710,00 | 50,60K |
| 2026-06-25 | KRW 7.260,00 | +%3,13 | KRW 7.040,00 | KRW 7.620,00 | KRW 7.040,00 | 31,56K |
| 2026-06-24 | KRW 7.040,00 | +%1,29 | KRW 6.900,00 | KRW 7.170,00 | KRW 6.800,00 | 21,11K |
| 2026-06-23 | KRW 6.950,00 | -%5,57 | KRW 7.300,00 | KRW 7.310,00 | KRW 6.800,00 | 57,46K |
| 2026-06-22 | KRW 7.360,00 | +%3,52 | KRW 7.260,00 | KRW 7.610,00 | KRW 7.160,00 | 47,20K |
| 2026-06-19 | KRW 7.110,00 | -%1,25 | KRW 7.420,00 | KRW 7.620,00 | KRW 7.000,00 | 42,87K |
| 2026-06-18 | KRW 7.200,00 | -%5,76 | KRW 7.520,00 | KRW 7.610,00 | KRW 7.200,00 | 24,07K |
| 2026-06-17 | KRW 7.640,00 | +%0,53 | KRW 7.540,00 | KRW 7.740,00 | KRW 7.460,00 | 18,98K |
| 2026-06-16 | KRW 7.600,00 | +%0,26 | KRW 7.580,00 | KRW 7.740,00 | KRW 7.450,00 | 38,35K |
| 2026-06-15 | KRW 7.580,00 | +%3,27 | KRW 7.370,00 | KRW 8.900,00 | KRW 7.200,00 | 449,62K |
| 2026-06-12 | KRW 7.340,00 | -%0,14 | KRW 7.360,00 | KRW 7.640,00 | KRW 7.210,00 | 35,86K |
| 2026-06-11 | KRW 7.350,00 | +%1,24 | KRW 7.230,00 | KRW 7.350,00 | KRW 7.040,00 | 16,97K |
| 2026-06-10 | KRW 7.260,00 | -%0,14 | KRW 7.220,00 | KRW 7.370,00 | KRW 7.010,00 | 27,81K |
| 2026-06-09 | KRW 7.270,00 | +%1,11 | KRW 7.010,00 | KRW 7.460,00 | KRW 7.000,00 | 55,21K |
| 2026-06-08 | KRW 7.190,00 | -%7,94 | KRW 7.040,00 | KRW 7.490,00 | KRW 7.010,00 | 54,90K |
| 2026-06-05 | KRW 7.810,00 | -%2,01 | KRW 7.970,00 | KRW 7.970,00 | KRW 7.520,00 | 24,07K |
| 2026-06-04 | KRW 7.970,00 | -%0,13 | KRW 7.790,00 | KRW 8.330,00 | KRW 7.670,00 | 40,17K |
| 2026-06-02 | KRW 7.980,00 | -%0,62 | KRW 7.910,00 | KRW 7.990,00 | KRW 7.390,00 | 57,82K |
| 2026-06-01 | KRW 8.030,00 | -%8,65 | KRW 8.600,00 | KRW 8.720,00 | KRW 7.790,00 | 90,85K |
| 2026-05-29 | KRW 8.790,00 | -%6,59 | KRW 9.260,00 | KRW 9.360,00 | KRW 8.790,00 | 45,91K |
| 2026-05-28 | KRW 9.410,00 | -%1,26 | KRW 9.330,00 | KRW 9.530,00 | KRW 8.800,00 | 88,60K |
| 2026-05-27 | KRW 9.530,00 | -%4,80 | KRW 10.000,00 | KRW 10.000,00 | KRW 9.330,00 | 86,27K |
| 2026-05-26 | KRW 10.010,00 | -%4,30 | KRW 10.470,00 | KRW 10.560,00 | KRW 9.580,00 | 138,29K |
| 2026-05-22 | KRW 10.460,00 | +%1,06 | KRW 10.350,00 | KRW 10.560,00 | KRW 10.110,00 | 119,30K |