IMBdx, Inc. 461030
KRX · Güney Kore · Sağlık Teknolojisi
KRW 2.900,00-85,00 (-%2,85)
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 2.900,00 | -%2,85 | KRW 2.970,00 | KRW 3.020,00 | KRW 2.900,00 | 19,76K |
| 2026-10-01 | KRW 2.985,00 | +%2,40 | KRW 2.960,00 | KRW 2.985,00 | KRW 2.870,00 | 26,93K |
| 2026-09-30 | KRW 2.915,00 | +%7,56 | KRW 2.710,00 | KRW 2.930,00 | KRW 2.705,00 | 24,32K |
| 2026-09-29 | KRW 2.710,00 | -%4,75 | KRW 2.845,00 | KRW 2.910,00 | KRW 2.710,00 | 23,47K |
| 2026-09-28 | KRW 2.845,00 | +%3,64 | KRW 2.765,00 | KRW 2.975,00 | KRW 2.740,00 | 32,07K |
| 2026-09-23 | KRW 2.745,00 | +%2,23 | KRW 2.665,00 | KRW 2.765,00 | KRW 2.640,00 | 22,93K |
| 2026-09-22 | KRW 2.685,00 | +%3,47 | KRW 2.610,00 | KRW 2.695,00 | KRW 2.610,00 | 16,61K |
| 2026-09-21 | KRW 2.595,00 | +%3,80 | KRW 2.555,00 | KRW 2.650,00 | KRW 2.525,00 | 15,65K |
| 2026-09-18 | KRW 2.500,00 | -%2,72 | KRW 2.610,00 | KRW 2.610,00 | KRW 2.500,00 | 17,87K |
| 2026-09-17 | KRW 2.570,00 | +%2,80 | KRW 2.505,00 | KRW 2.600,00 | KRW 2.505,00 | 22,60K |
| 2026-09-16 | KRW 2.500,00 | -%4,58 | KRW 2.645,00 | KRW 2.695,00 | KRW 2.480,00 | 55,59K |
| 2026-09-15 | KRW 2.620,00 | -%3,32 | KRW 2.710,00 | KRW 2.840,00 | KRW 2.620,00 | 16,78K |
| 2026-09-14 | KRW 2.710,00 | -%1,28 | KRW 2.750,00 | KRW 2.770,00 | KRW 2.650,00 | 14,87K |
| 2026-09-11 | KRW 2.745,00 | -%0,36 | KRW 2.755,00 | KRW 2.805,00 | KRW 2.735,00 | 8,15K |
| 2026-09-10 | KRW 2.755,00 | -%2,65 | KRW 2.830,00 | KRW 2.865,00 | KRW 2.720,00 | 15,44K |
| 2026-09-09 | KRW 2.830,00 | +%0,18 | KRW 2.805,00 | KRW 2.970,00 | KRW 2.800,00 | 12,72K |
| 2026-09-08 | KRW 2.825,00 | -%0,70 | KRW 3.015,00 | KRW 3.035,00 | KRW 2.820,00 | 34,34K |
| 2026-09-07 | KRW 2.845,00 | -%2,23 | KRW 2.910,00 | KRW 3.010,00 | KRW 2.845,00 | 15,84K |
| 2026-09-04 | KRW 2.910,00 | -%1,69 | KRW 2.970,00 | KRW 2.970,00 | KRW 2.825,00 | 17,13K |
| 2026-09-03 | KRW 2.960,00 | %0,00 | KRW 2.960,00 | KRW 2.985,00 | KRW 2.900,00 | 11,25K |
| 2026-09-02 | KRW 2.960,00 | -%1,50 | KRW 2.880,00 | KRW 3.025,00 | KRW 2.880,00 | 10,97K |
| 2026-09-01 | KRW 3.005,00 | -%0,83 | KRW 2.910,00 | KRW 3.035,00 | KRW 2.910,00 | 27,85K |
| 2026-08-31 | KRW 3.030,00 | -%1,62 | KRW 2.990,00 | KRW 3.080,00 | KRW 2.970,00 | 21,77K |
| 2026-08-28 | KRW 3.080,00 | +%0,82 | KRW 2.975,00 | KRW 3.115,00 | KRW 2.975,00 | 7,90K |
| 2026-08-27 | KRW 3.055,00 | +%1,66 | KRW 3.035,00 | KRW 3.065,00 | KRW 2.980,00 | 9,75K |
| 2026-08-26 | KRW 3.005,00 | -%1,48 | KRW 3.105,00 | KRW 3.105,00 | KRW 3.000,00 | 7,07K |
| 2026-08-25 | KRW 3.050,00 | +%2,01 | KRW 2.850,00 | KRW 3.050,00 | KRW 2.850,00 | 11,64K |
| 2026-08-24 | KRW 2.990,00 | -%0,83 | KRW 3.015,00 | KRW 3.050,00 | KRW 2.980,00 | 6,93K |
| 2026-08-21 | KRW 3.015,00 | -%3,05 | KRW 3.080,00 | KRW 3.165,00 | KRW 2.960,00 | 17,66K |
| 2026-08-20 | KRW 3.110,00 | +%0,81 | KRW 3.185,00 | KRW 3.500,00 | KRW 3.090,00 | 39,40K |
| 2026-08-19 | KRW 3.085,00 | -%2,53 | KRW 3.155,00 | KRW 3.215,00 | KRW 3.030,00 | 11,40K |
| 2026-08-18 | KRW 3.165,00 | -%6,77 | KRW 3.395,00 | KRW 3.395,00 | KRW 3.160,00 | 28,35K |
| 2026-08-14 | KRW 3.395,00 | -%3,00 | KRW 3.575,00 | KRW 3.575,00 | KRW 3.350,00 | 9,86K |
| 2026-08-13 | KRW 3.500,00 | -%0,57 | KRW 3.520,00 | KRW 3.545,00 | KRW 3.435,00 | 16,18K |
| 2026-08-12 | KRW 3.520,00 | -%2,49 | KRW 3.500,00 | KRW 3.650,00 | KRW 3.425,00 | 34,30K |
| 2026-08-11 | KRW 3.610,00 | +%6,96 | KRW 3.375,00 | KRW 3.680,00 | KRW 3.365,00 | 24,19K |
| 2026-08-10 | KRW 3.375,00 | +%2,27 | KRW 3.300,00 | KRW 3.420,00 | KRW 3.300,00 | 11,48K |
| 2026-08-07 | KRW 3.300,00 | +%1,69 | KRW 3.245,00 | KRW 3.375,00 | KRW 3.135,00 | 16,73K |
| 2026-08-06 | KRW 3.245,00 | +%1,09 | KRW 3.230,00 | KRW 3.250,00 | KRW 3.155,00 | 21,38K |
| 2026-08-05 | KRW 3.210,00 | +%0,16 | KRW 3.205,00 | KRW 3.250,00 | KRW 3.160,00 | 24,46K |
| 2026-08-04 | KRW 3.205,00 | +%5,78 | KRW 3.030,00 | KRW 3.205,00 | KRW 2.980,00 | 17,37K |
| 2026-08-03 | KRW 3.030,00 | -%2,26 | KRW 3.030,00 | KRW 3.245,00 | KRW 2.955,00 | 17,26K |
| 2026-07-31 | KRW 3.100,00 | +%15,24 | KRW 2.695,00 | KRW 3.495,00 | KRW 2.695,00 | 55,61K |
| 2026-07-30 | KRW 2.690,00 | +%3,66 | KRW 1.910,00 | KRW 2.765,00 | KRW 1.910,00 | 37,13K |
| 2026-07-29 | KRW 2.595,00 | -%10,36 | KRW 2.895,00 | KRW 2.980,00 | KRW 2.525,00 | 53,30K |
| 2026-07-28 | KRW 2.895,00 | -%6,91 | KRW 3.195,00 | KRW 3.195,00 | KRW 2.850,00 | 30,00K |
| 2026-07-27 | KRW 3.110,00 | +%1,97 | KRW 3.045,00 | KRW 3.215,00 | KRW 3.015,00 | 18,68K |
| 2026-07-24 | KRW 3.050,00 | -%2,09 | KRW 3.095,00 | KRW 3.150,00 | KRW 3.000,00 | 8,04K |
| 2026-07-23 | KRW 3.115,00 | +%2,13 | KRW 3.025,00 | KRW 3.165,00 | KRW 2.960,00 | 9,80K |
| 2026-07-22 | KRW 3.050,00 | +%2,87 | KRW 2.965,00 | KRW 3.110,00 | KRW 2.965,00 | 14,29K |
| 2026-07-21 | KRW 2.965,00 | -%1,17 | KRW 2.950,00 | KRW 3.250,00 | KRW 2.905,00 | 21,41K |
| 2026-07-20 | KRW 3.000,00 | -%5,81 | KRW 3.180,00 | KRW 3.180,00 | KRW 3.000,00 | 13,70K |
| 2026-07-16 | KRW 3.185,00 | -%1,85 | KRW 3.180,00 | KRW 3.435,00 | KRW 3.170,00 | 4,40K |
| 2026-07-15 | KRW 3.245,00 | +%3,18 | KRW 3.120,00 | KRW 3.330,00 | KRW 3.120,00 | 7,43K |
| 2026-07-14 | KRW 3.145,00 | -%0,32 | KRW 3.000,00 | KRW 3.325,00 | KRW 3.000,00 | 33,91K |
| 2026-07-13 | KRW 3.155,00 | -%9,47 | KRW 3.485,00 | KRW 3.560,00 | KRW 3.155,00 | 24,05K |
| 2026-07-10 | KRW 3.485,00 | +%1,01 | KRW 3.585,00 | KRW 3.585,00 | KRW 3.300,00 | 50,36K |
| 2026-07-09 | KRW 3.450,00 | +%7,31 | KRW 3.215,00 | KRW 3.620,00 | KRW 3.195,00 | 43,78K |
| 2026-07-08 | KRW 3.215,00 | -%6,68 | KRW 3.420,00 | KRW 3.435,00 | KRW 3.080,00 | 30,15K |
| 2026-07-07 | KRW 3.445,00 | -%1,85 | KRW 3.405,00 | KRW 3.600,00 | KRW 3.300,00 | 18,75K |
| 2026-07-06 | KRW 3.510,00 | %0,00 | KRW 3.405,00 | KRW 3.625,00 | KRW 3.370,00 | 19,24K |
| 2026-07-03 | KRW 3.510,00 | +%1,15 | KRW 3.470,00 | KRW 3.575,00 | KRW 3.230,00 | 21,15K |
| 2026-07-02 | KRW 3.470,00 | -%3,48 | KRW 3.425,00 | KRW 3.600,00 | KRW 3.395,00 | 18,84K |
| 2026-07-01 | KRW 3.595,00 | +%0,42 | KRW 3.555,00 | KRW 3.720,00 | KRW 3.440,00 | 18,86K |
| 2026-06-30 | KRW 3.580,00 | +%1,42 | KRW 3.365,00 | KRW 3.720,00 | KRW 3.365,00 | 12,74K |
| 2026-06-29 | KRW 3.530,00 | +%12,42 | KRW 3.115,00 | KRW 3.595,00 | KRW 3.115,00 | 36,78K |
| 2026-06-26 | KRW 3.140,00 | -%6,69 | KRW 3.365,00 | KRW 3.365,00 | KRW 3.045,00 | 49,07K |
| 2026-06-25 | KRW 3.365,00 | -%4,54 | KRW 3.395,00 | KRW 3.640,00 | KRW 3.300,00 | 41,69K |
| 2026-06-24 | KRW 3.525,00 | +%2,77 | KRW 3.430,00 | KRW 3.675,00 | KRW 3.345,00 | 35,29K |
| 2026-06-23 | KRW 3.430,00 | -%8,78 | KRW 3.845,00 | KRW 3.845,00 | KRW 3.305,00 | 78,23K |
| 2026-06-22 | KRW 3.760,00 | -%2,97 | KRW 3.880,00 | KRW 3.955,00 | KRW 3.715,00 | 30,53K |
| 2026-06-19 | KRW 3.875,00 | -%7,74 | KRW 4.170,00 | KRW 4.260,00 | KRW 3.775,00 | 42,78K |
| 2026-06-18 | KRW 4.200,00 | -%7,28 | KRW 4.495,00 | KRW 4.580,00 | KRW 4.200,00 | 24,28K |
| 2026-06-17 | KRW 4.530,00 | +%2,95 | KRW 4.465,00 | KRW 4.660,00 | KRW 4.300,00 | 26,82K |
| 2026-06-16 | KRW 4.400,00 | -%1,57 | KRW 4.640,00 | KRW 4.640,00 | KRW 4.400,00 | 13,90K |
| 2026-06-15 | KRW 4.470,00 | -%3,56 | KRW 4.830,00 | KRW 4.830,00 | KRW 4.365,00 | 37,28K |
| 2026-06-12 | KRW 4.635,00 | +%6,31 | KRW 4.370,00 | KRW 4.700,00 | KRW 4.370,00 | 34,64K |
| 2026-06-11 | KRW 4.360,00 | +%5,44 | KRW 4.060,00 | KRW 4.615,00 | KRW 4.005,00 | 51,63K |
| 2026-06-10 | KRW 4.135,00 | -%2,59 | KRW 4.100,00 | KRW 4.270,00 | KRW 4.005,00 | 26,62K |
| 2026-06-09 | KRW 4.245,00 | +%8,15 | KRW 3.950,00 | KRW 4.280,00 | KRW 3.950,00 | 61,44K |
| 2026-06-08 | KRW 3.925,00 | -%9,25 | KRW 4.200,00 | KRW 4.210,00 | KRW 3.790,00 | 53,96K |
| 2026-06-05 | KRW 4.325,00 | -%5,15 | KRW 4.500,00 | KRW 4.570,00 | KRW 4.220,00 | 44,60K |
| 2026-06-04 | KRW 4.560,00 | +%0,66 | KRW 4.400,00 | KRW 4.695,00 | KRW 4.300,00 | 22,27K |
| 2026-06-02 | KRW 4.530,00 | +%0,22 | KRW 4.485,00 | KRW 4.770,00 | KRW 4.350,00 | 71,38K |
| 2026-06-01 | KRW 4.520,00 | -%6,71 | KRW 4.795,00 | KRW 4.795,00 | KRW 4.425,00 | 91,30K |
| 2026-05-29 | KRW 4.845,00 | -%5,19 | KRW 5.190,00 | KRW 5.260,00 | KRW 4.600,00 | 114,40K |
| 2026-05-28 | KRW 5.110,00 | -%2,11 | KRW 5.290,00 | KRW 5.290,00 | KRW 4.790,00 | 67,18K |
| 2026-05-27 | KRW 5.220,00 | -%1,88 | KRW 5.270,00 | KRW 5.440,00 | KRW 5.100,00 | 44,95K |
| 2026-05-26 | KRW 5.320,00 | -%4,49 | KRW 5.630,00 | KRW 5.640,00 | KRW 5.270,00 | 48,52K |
| 2026-05-22 | KRW 5.570,00 | +%7,12 | KRW 5.200,00 | KRW 5.600,00 | KRW 5.200,00 | 33,88K |