IMBiologics Corp. 493280
KRX · Güney Kore · Sağlık Teknolojisi
KRW 17.140,00-860,00 (-%4,78)
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 17.140,00 | -%4,78 | KRW 17.990,00 | KRW 18.150,00 | KRW 16.880,00 | 106,78K |
| 2026-10-01 | KRW 18.000,00 | +%9,29 | KRW 16.480,00 | KRW 18.080,00 | KRW 16.340,00 | 111,46K |
| 2026-09-30 | KRW 16.470,00 | -%4,63 | KRW 17.250,00 | KRW 17.760,00 | KRW 16.300,00 | 128,49K |
| 2026-09-29 | KRW 17.270,00 | -%2,26 | KRW 17.670,00 | KRW 17.670,00 | KRW 16.750,00 | 98,08K |
| 2026-09-28 | KRW 17.670,00 | %0,00 | KRW 17.670,00 | KRW 18.390,00 | KRW 17.250,00 | 121,24K |
| 2026-09-23 | KRW 17.670,00 | +%10,99 | KRW 15.920,00 | KRW 17.800,00 | KRW 15.620,00 | 315,72K |
| 2026-09-22 | KRW 15.920,00 | +%14,53 | KRW 13.900,00 | KRW 16.310,00 | KRW 13.770,00 | 478,43K |
| 2026-09-21 | KRW 13.900,00 | -%11,52 | KRW 14.910,00 | KRW 15.300,00 | KRW 13.510,00 | 687,44K |
| 2026-09-18 | KRW 15.710,00 | -%4,96 | KRW 16.450,00 | KRW 16.640,00 | KRW 15.610,00 | 90,17K |
| 2026-09-17 | KRW 16.530,00 | +%3,25 | KRW 15.840,00 | KRW 16.830,00 | KRW 15.840,00 | 68,76K |
| 2026-09-16 | KRW 16.010,00 | -%1,78 | KRW 16.300,00 | KRW 16.440,00 | KRW 15.530,00 | 65,67K |
| 2026-09-15 | KRW 16.300,00 | +%0,62 | KRW 16.290,00 | KRW 17.910,00 | KRW 15.930,00 | 154,72K |
| 2026-09-14 | KRW 16.200,00 | +%1,89 | KRW 15.780,00 | KRW 17.050,00 | KRW 15.520,00 | 180,10K |
| 2026-09-11 | KRW 15.900,00 | +%6,14 | KRW 14.760,00 | KRW 16.090,00 | KRW 14.560,00 | 131,43K |
| 2026-09-10 | KRW 14.980,00 | -%1,96 | KRW 15.150,00 | KRW 15.240,00 | KRW 13.900,00 | 153,85K |
| 2026-09-09 | KRW 15.280,00 | -%0,78 | KRW 15.580,00 | KRW 15.970,00 | KRW 15.100,00 | 74,85K |
| 2026-09-08 | KRW 15.400,00 | +%5,84 | KRW 14.550,00 | KRW 16.380,00 | KRW 14.310,00 | 175,02K |
| 2026-09-07 | KRW 14.550,00 | -%1,15 | KRW 14.700,00 | KRW 14.800,00 | KRW 14.390,00 | 65,31K |
| 2026-09-04 | KRW 14.720,00 | +%2,79 | KRW 14.380,00 | KRW 14.780,00 | KRW 14.300,00 | 39,76K |
| 2026-09-03 | KRW 14.320,00 | -%3,18 | KRW 14.950,00 | KRW 15.230,00 | KRW 14.210,00 | 53,77K |
| 2026-09-02 | KRW 14.790,00 | -%3,33 | KRW 14.950,00 | KRW 15.490,00 | KRW 14.780,00 | 51,98K |
| 2026-09-01 | KRW 15.300,00 | -%4,85 | KRW 15.800,00 | KRW 16.070,00 | KRW 15.040,00 | 61,03K |
| 2026-08-31 | KRW 16.080,00 | +%3,94 | KRW 15.300,00 | KRW 16.080,00 | KRW 14.500,00 | 57,94K |
| 2026-08-28 | KRW 15.470,00 | -%1,78 | KRW 15.600,00 | KRW 15.960,00 | KRW 15.250,00 | 52,89K |
| 2026-08-27 | KRW 15.750,00 | -%0,06 | KRW 15.760,00 | KRW 15.890,00 | KRW 15.250,00 | 77,76K |
| 2026-08-26 | KRW 15.760,00 | +%3,01 | KRW 15.380,00 | KRW 16.060,00 | KRW 15.160,00 | 89,75K |
| 2026-08-25 | KRW 15.300,00 | +%1,80 | KRW 15.030,00 | KRW 15.590,00 | KRW 14.040,00 | 93,94K |
| 2026-08-24 | KRW 15.030,00 | -%0,86 | KRW 15.200,00 | KRW 15.470,00 | KRW 14.870,00 | 68,55K |
| 2026-08-21 | KRW 15.160,00 | -%12,17 | KRW 16.750,00 | KRW 16.760,00 | KRW 14.860,00 | 165,02K |
| 2026-08-20 | KRW 17.260,00 | +%2,19 | KRW 17.640,00 | KRW 18.350,00 | KRW 16.310,00 | 113,40K |
| 2026-08-19 | KRW 16.890,00 | -%2,37 | KRW 16.900,00 | KRW 17.730,00 | KRW 16.510,00 | 43,56K |
| 2026-08-18 | KRW 17.300,00 | -%9,09 | KRW 19.030,00 | KRW 19.060,00 | KRW 17.100,00 | 107,82K |
| 2026-08-14 | KRW 19.030,00 | +%1,01 | KRW 18.910,00 | KRW 19.500,00 | KRW 18.310,00 | 69,89K |
| 2026-08-13 | KRW 18.840,00 | -%1,41 | KRW 19.010,00 | KRW 19.740,00 | KRW 18.530,00 | 98,61K |
| 2026-08-12 | KRW 19.110,00 | -%0,83 | KRW 19.710,00 | KRW 19.710,00 | KRW 18.310,00 | 65,83K |
| 2026-08-11 | KRW 19.270,00 | +%0,10 | KRW 19.030,00 | KRW 19.580,00 | KRW 18.410,00 | 67,78K |
| 2026-08-10 | KRW 19.250,00 | +%5,08 | KRW 18.370,00 | KRW 19.600,00 | KRW 18.320,00 | 95,15K |
| 2026-08-07 | KRW 18.320,00 | -%4,08 | KRW 19.010,00 | KRW 19.010,00 | KRW 17.610,00 | 65,33K |
| 2026-08-06 | KRW 19.100,00 | +%4,66 | KRW 18.770,00 | KRW 19.410,00 | KRW 17.910,00 | 72,93K |
| 2026-08-05 | KRW 18.250,00 | +%5,31 | KRW 17.600,00 | KRW 18.260,00 | KRW 17.160,00 | 54,08K |
| 2026-08-04 | KRW 17.330,00 | +%7,24 | KRW 16.200,00 | KRW 17.810,00 | KRW 16.200,00 | 69,50K |
| 2026-08-03 | KRW 16.160,00 | +%5,55 | KRW 15.300,00 | KRW 16.880,00 | KRW 14.850,00 | 49,75K |
| 2026-07-31 | KRW 15.310,00 | +%10,94 | KRW 14.180,00 | KRW 15.400,00 | KRW 14.080,00 | 80,61K |
| 2026-07-30 | KRW 13.800,00 | -%1,92 | KRW 13.520,00 | KRW 14.700,00 | KRW 13.520,00 | 52,18K |
| 2026-07-29 | KRW 14.070,00 | -%11,95 | KRW 16.000,00 | KRW 16.500,00 | KRW 13.190,00 | 126,69K |
| 2026-07-28 | KRW 15.980,00 | -%9,51 | KRW 17.400,00 | KRW 17.780,00 | KRW 15.730,00 | 75,87K |
| 2026-07-27 | KRW 17.660,00 | +%3,27 | KRW 17.310,00 | KRW 18.000,00 | KRW 16.180,00 | 68,52K |
| 2026-07-24 | KRW 17.100,00 | -%4,42 | KRW 17.380,00 | KRW 18.300,00 | KRW 17.010,00 | 59,05K |
| 2026-07-23 | KRW 17.890,00 | +%9,75 | KRW 16.300,00 | KRW 17.890,00 | KRW 16.030,00 | 78,98K |
| 2026-07-22 | KRW 16.300,00 | -%1,33 | KRW 16.880,00 | KRW 17.010,00 | KRW 16.110,00 | 78,48K |
| 2026-07-21 | KRW 16.520,00 | -%3,39 | KRW 17.100,00 | KRW 17.290,00 | KRW 15.880,00 | 89,46K |
| 2026-07-20 | KRW 17.100,00 | -%10,80 | KRW 18.640,00 | KRW 18.910,00 | KRW 17.000,00 | 74,67K |
| 2026-07-16 | KRW 19.170,00 | -%2,49 | KRW 19.080,00 | KRW 19.650,00 | KRW 18.200,00 | 59,90K |
| 2026-07-15 | KRW 19.660,00 | +%5,02 | KRW 18.920,00 | KRW 20.150,00 | KRW 18.920,00 | 68,78K |
| 2026-07-14 | KRW 18.720,00 | -%5,93 | KRW 19.710,00 | KRW 20.050,00 | KRW 17.400,00 | 120,68K |
| 2026-07-13 | KRW 19.900,00 | -%7,44 | KRW 21.500,00 | KRW 22.350,00 | KRW 19.880,00 | 73,21K |
| 2026-07-10 | KRW 21.500,00 | +%5,91 | KRW 20.250,00 | KRW 22.150,00 | KRW 19.980,00 | 75,17K |
| 2026-07-09 | KRW 20.300,00 | -%0,98 | KRW 20.050,00 | KRW 22.100,00 | KRW 19.940,00 | 82,43K |
| 2026-07-08 | KRW 20.500,00 | -%5,75 | KRW 21.450,00 | KRW 21.450,00 | KRW 19.170,00 | 142,84K |
| 2026-07-07 | KRW 21.750,00 | +%4,07 | KRW 20.850,00 | KRW 22.150,00 | KRW 20.850,00 | 80,20K |
| 2026-07-06 | KRW 20.900,00 | -%5,00 | KRW 22.350,00 | KRW 22.350,00 | KRW 20.500,00 | 66,56K |
| 2026-07-03 | KRW 22.000,00 | +%0,23 | KRW 22.150,00 | KRW 22.600,00 | KRW 20.750,00 | 59,49K |
| 2026-07-02 | KRW 21.950,00 | -%4,36 | KRW 22.500,00 | KRW 23.650,00 | KRW 21.400,00 | 94,07K |
| 2026-07-01 | KRW 22.950,00 | +%3,38 | KRW 22.250,00 | KRW 23.300,00 | KRW 21.150,00 | 89,90K |
| 2026-06-30 | KRW 22.200,00 | -%6,33 | KRW 23.300,00 | KRW 23.800,00 | KRW 21.850,00 | 65,66K |
| 2026-06-29 | KRW 23.700,00 | +%17,04 | KRW 20.600,00 | KRW 23.750,00 | KRW 20.600,00 | 132,23K |
| 2026-06-26 | KRW 20.250,00 | -%5,37 | KRW 21.150,00 | KRW 22.200,00 | KRW 19.800,00 | 101,93K |
| 2026-06-25 | KRW 21.400,00 | -%6,55 | KRW 22.400,00 | KRW 24.600,00 | KRW 21.400,00 | 193,92K |
| 2026-06-24 | KRW 22.900,00 | +%11,71 | KRW 20.200,00 | KRW 23.950,00 | KRW 20.100,00 | 136,97K |
| 2026-06-23 | KRW 20.500,00 | -%9,29 | KRW 22.000,00 | KRW 23.150,00 | KRW 20.500,00 | 88,66K |
| 2026-06-22 | KRW 22.600,00 | -%6,03 | KRW 20.050,00 | KRW 23.250,00 | KRW 19.970,00 | 428,27K |
| 2026-06-19 | KRW 24.050,00 | -%5,69 | KRW 25.550,00 | KRW 26.100,00 | KRW 23.500,00 | 48,89K |
| 2026-06-18 | KRW 25.500,00 | -%9,41 | KRW 28.200,00 | KRW 28.300,00 | KRW 25.400,00 | 59,66K |
| 2026-06-17 | KRW 28.150,00 | +%2,93 | KRW 27.050,00 | KRW 29.250,00 | KRW 25.600,00 | 83,02K |
| 2026-06-16 | KRW 27.350,00 | +%3,21 | KRW 26.350,00 | KRW 28.300,00 | KRW 25.650,00 | 75,10K |
| 2026-06-15 | KRW 26.500,00 | -%5,19 | KRW 28.900,00 | KRW 29.000,00 | KRW 26.500,00 | 44,88K |
| 2026-06-12 | KRW 27.950,00 | +%3,90 | KRW 27.850,00 | KRW 28.750,00 | KRW 26.900,00 | 50,55K |
| 2026-06-11 | KRW 26.900,00 | +%1,32 | KRW 26.050,00 | KRW 26.950,00 | KRW 25.000,00 | 61,52K |
| 2026-06-10 | KRW 26.550,00 | +%1,53 | KRW 26.150,00 | KRW 27.150,00 | KRW 25.050,00 | 2 |
| 2026-06-09 | KRW 26.150,00 | +%7,61 | KRW 24.300,00 | KRW 27.600,00 | KRW 24.100,00 | 91,04K |
| 2026-06-08 | KRW 24.300,00 | -%12,59 | KRW 25.300,00 | KRW 27.350,00 | KRW 23.700,00 | 80,24K |
| 2026-06-05 | KRW 27.800,00 | -%7,33 | KRW 30.050,00 | KRW 31.350,00 | KRW 27.800,00 | 37,57K |
| 2026-06-04 | KRW 30.000,00 | +%4,53 | KRW 28.000,00 | KRW 30.350,00 | KRW 28.000,00 | 50,01K |
| 2026-06-02 | KRW 28.700,00 | -%6,36 | KRW 29.650,00 | KRW 30.350,00 | KRW 27.400,00 | 128,88K |
| 2026-06-01 | KRW 30.650,00 | -%5,26 | KRW 32.250,00 | KRW 32.250,00 | KRW 29.800,00 | 80,37K |
| 2026-05-29 | KRW 32.350,00 | -%8,49 | KRW 35.550,00 | KRW 36.550,00 | KRW 31.700,00 | 100,68K |
| 2026-05-28 | KRW 35.350,00 | -%3,81 | KRW 37.000,00 | KRW 39.500,00 | KRW 34.950,00 | 97,34K |
| 2026-05-27 | KRW 36.750,00 | -%4,17 | KRW 36.600,00 | KRW 40.900,00 | KRW 35.850,00 | 98,11K |
| 2026-05-26 | KRW 38.350,00 | +%1,05 | KRW 39.450,00 | KRW 40.850,00 | KRW 38.350,00 | 91,09K |
| 2026-05-22 | KRW 37.950,00 | +%5,42 | KRW 36.500,00 | KRW 40.100,00 | KRW 36.500,00 | 96,62K |