AprilBio Co Ltd (397030)

397030
🏛️ Südkorea →
30,650.00
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 30,550.00 30,950.00 30,500.00 30,700.00 45.4K
09:05 30,650.00 30,700.00 30,200.00 30,450.00 30.0K
09:10 30,400.00 30,550.00 30,200.00 30,550.00 17.4K
09:15 30,550.00 30,650.00 30,100.00 30,100.00 26.0K
09:20 30,050.00 30,450.00 30,000.00 30,400.00 22.1K
09:25 30,350.00 30,400.00 30,250.00 30,350.00 8.9K
09:30 30,350.00 30,400.00 30,250.00 30,350.00 6.1K
09:35 30,300.00 30,500.00 30,250.00 30,350.00 9.2K
09:40 30,350.00 30,450.00 30,300.00 30,400.00 3.8K
09:45 30,400.00 30,450.00 30,250.00 30,350.00 6.1K
09:50 30,300.00 30,350.00 30,100.00 30,150.00 11.4K
09:55 30,100.00 30,250.00 30,100.00 30,200.00 12.5K
10:00 30,200.00 30,200.00 29,900.00 29,900.00 25.7K
10:05 29,950.00 30,100.00 29,900.00 30,050.00 18.7K
10:10 30,100.00 30,200.00 29,950.00 30,200.00 6.3K
10:15 30,150.00 30,350.00 30,100.00 30,250.00 7.8K
10:20 30,250.00 30,300.00 30,150.00 30,200.00 5.8K
10:25 30,250.00 30,250.00 30,100.00 30,100.00 4.9K
10:30 30,100.00 30,250.00 30,100.00 30,175.00 3.2K
10:35 30,150.00 30,350.00 30,100.00 30,300.00 4.4K
10:40 30,250.00 30,300.00 30,050.00 30,050.00 7.6K
10:45 30,050.00 30,300.00 30,050.00 30,250.00 9.5K
10:50 30,250.00 30,250.00 30,000.00 30,050.00 6.1K
10:55 30,050.00 30,100.00 30,000.00 30,025.00 4.6K
11:00 30,000.00 30,025.00 29,950.00 29,950.00 10.6K
11:05 29,950.00 29,950.00 29,850.00 29,900.00 16.5K
11:10 29,850.00 30,000.00 29,850.00 29,900.00 11.0K
11:15 29,900.00 29,950.00 29,800.00 29,850.00 13.8K
11:20 29,900.00 29,900.00 29,650.00 29,700.00 20.2K
11:25 29,700.00 29,800.00 29,700.00 29,750.00 2.8K
11:30 29,700.00 29,750.00 29,650.00 29,700.00 7.8K
11:35 29,700.00 29,725.00 29,550.00 29,725.00 21.5K
11:40 29,750.00 29,850.00 29,700.00 29,800.00 3.3K
11:45 29,850.00 29,850.00 29,800.00 29,800.00 3.5K
11:50 29,800.00 29,900.00 29,750.00 29,850.00 3.3K
11:55 29,850.00 29,950.00 29,850.00 29,950.00 4.9K
12:00 29,950.00 30,100.00 29,950.00 30,050.00 5.7K
12:05 29,950.00 30,050.00 29,950.00 30,050.00 2.9K
12:10 30,050.00 30,100.00 30,000.00 30,050.00 1.3K
12:15 30,050.00 30,100.00 29,950.00 29,950.00 2.0K
12:20 29,950.00 30,050.00 29,950.00 30,050.00 2.8K
12:25 30,050.00 30,200.00 30,000.00 30,200.00 4.3K
12:30 30,200.00 30,300.00 30,200.00 30,200.00 7.2K
12:35 30,200.00 30,250.00 30,200.00 30,250.00 6.3K
12:40 30,200.00 30,300.00 30,200.00 30,300.00 5.0K
12:45 30,300.00 30,300.00 30,200.00 30,200.00 1.4K
12:50 30,200.00 30,200.00 30,100.00 30,150.00 6.8K
12:55 30,150.00 30,200.00 30,050.00 30,050.00 1.9K
13:00 30,050.00 30,150.00 30,050.00 30,150.00 2.4K
13:05 30,100.00 30,150.00 30,050.00 30,100.00 2.4K
13:10 30,100.00 30,150.00 30,050.00 30,100.00 1.9K
13:15 30,100.00 30,150.00 30,050.00 30,050.00 1.6K
13:20 30,050.00 30,100.00 30,050.00 30,100.00 1.3K
13:25 30,100.00 30,100.00 30,000.00 30,050.00 2.9K
13:30 30,050.00 30,100.00 30,000.00 30,050.00 2.4K
13:35 30,050.00 30,100.00 30,050.00 30,100.00 1.0K
13:40 30,100.00 30,250.00 30,050.00 30,250.00 3.2K
13:45 30,100.00 30,200.00 30,050.00 30,150.00 1.8K
13:50 30,100.00 30,200.00 30,100.00 30,200.00 2.9K
13:55 30,150.00 30,400.00 30,150.00 30,400.00 10.2K
14:00 30,300.00 30,450.00 30,250.00 30,350.00 7.5K
14:05 30,350.00 30,600.00 30,350.00 30,500.00 9.3K
14:10 30,450.00 30,550.00 30,400.00 30,500.00 3.7K
14:15 30,500.00 30,550.00 30,450.00 30,500.00 2.0K
14:20 30,500.00 30,650.00 30,450.00 30,600.00 6.9K
14:25 30,600.00 30,650.00 30,550.00 30,600.00 3.0K
14:30 30,550.00 30,600.00 30,500.00 30,525.00 4.6K
14:35 30,500.00 30,500.00 30,400.00 30,400.00 3.9K
14:40 30,450.00 30,550.00 30,400.00 30,550.00 4.2K
14:45 30,550.00 30,650.00 30,450.00 30,575.00 7.4K
14:50 30,575.00 30,600.00 30,550.00 30,600.00 2.4K
14:55 30,550.00 30,750.00 30,500.00 30,700.00 14.5K
15:00 30,700.00 30,750.00 30,600.00 30,600.00 3.5K
15:05 30,600.00 30,700.00 30,550.00 30,550.00 8.9K
15:10 30,550.00 30,650.00 30,550.00 30,600.00 8.5K
15:15 30,550.00 30,700.00 30,550.00 30,700.00 14.6K
15:25 30,650.00 30,650.00 30,650.00 30,650.00 8.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-02 30,600.00 31,000.00 29,550.00 30,650.00 0.6M
2025-10-01 31,000.00 31,550.00 30,450.00 30,900.00 0.7M
2025-09-30 29,500.00 31,850.00 28,800.00 30,900.00 1.9M
2025-09-29 28,000.00 30,200.00 27,900.00 29,250.00 2.3M
2025-09-26 26,700.00 26,750.00 25,650.00 26,150.00 0.6M
2025-09-25 28,150.00 28,150.00 26,500.00 26,750.00 0.9M
2025-09-24 29,200.00 29,700.00 27,700.00 27,950.00 1.3M
2025-09-23 27,650.00 31,900.00 27,300.00 29,550.00 4.8M
2025-09-22 28,300.00 28,350.00 26,500.00 27,300.00 1.2M
2025-09-19 27,550.00 28,950.00 27,350.00 28,150.00 0.9M
2025-09-18 27,150.00 29,150.00 26,950.00 27,850.00 1.8M
2025-09-17 27,300.00 30,650.00 26,300.00 26,900.00 5.3M
2025-09-16 27,950.00 29,700.00 26,350.00 26,600.00 2.1M
2025-09-15 27,900.00 28,500.00 27,550.00 27,750.00 0.8M
2025-09-12 26,850.00 28,250.00 26,500.00 27,900.00 0.8M
2025-09-11 26,750.00 27,650.00 25,800.00 26,750.00 1.0M
2025-09-10 25,050.00 27,450.00 24,650.00 26,500.00 1.2M
2025-09-09 25,400.00 25,600.00 24,550.00 25,200.00 0.5M
2025-09-08 25,850.00 25,950.00 25,150.00 25,500.00 0.5M
2025-09-05 25,300.00 25,950.00 24,150.00 25,450.00 1.0M
2025-09-04 24,900.00 26,200.00 24,500.00 24,700.00 1.0M
2025-09-03 24,950.00 25,050.00 24,100.00 24,850.00 0.8M
2025-09-02 23,200.00 26,350.00 22,700.00 24,650.00 3.2M
2025-09-01 23,500.00 24,500.00 22,850.00 23,200.00 1.1M
2025-08-29 22,500.00 23,000.00 22,400.00 22,600.00 0.3M
2025-08-28 22,400.00 22,550.00 21,950.00 22,300.00 0.2M
2025-08-27 22,050.00 22,550.00 21,500.00 22,350.00 0.3M
2025-08-26 21,300.00 22,350.00 21,200.00 22,000.00 0.2M
2025-08-25 21,700.00 22,450.00 21,550.00 21,700.00 0.3M
2025-08-22 20,900.00 21,650.00 20,850.00 21,050.00 0.3M
2025-08-21 21,750.00 21,950.00 21,000.00 21,050.00 0.2M
2025-08-20 21,300.00 22,200.00 20,700.00 21,950.00 0.3M
2025-08-19 23,200.00 23,350.00 21,500.00 22,000.00 0.8M
2025-08-18 21,450.00 21,750.00 20,700.00 21,100.00 0.1M
2025-08-14 21,900.00 22,250.00 21,500.00 21,550.00 0.3M
2025-08-13 20,450.00 22,000.00 20,450.00 21,850.00 0.5M
2025-08-12 20,600.00 20,700.00 20,000.00 20,000.00 0.1M
2025-08-11 20,150.00 20,550.00 19,900.00 20,350.00 0.1M
2025-08-08 20,200.00 20,500.00 19,890.00 20,000.00 0.1M
2025-08-07 20,650.00 20,650.00 19,910.00 20,100.00 0.2M
2025-08-06 20,050.00 21,300.00 19,990.00 20,650.00 0.2M
2025-08-05 20,500.00 21,300.00 20,350.00 20,550.00 0.2M
2025-08-04 19,800.00 20,300.00 19,580.00 19,960.00 0.2M
2025-08-01 20,700.00 20,700.00 19,310.00 19,400.00 0.4M
2025-07-31 21,350.00 21,500.00 20,600.00 21,150.00 0.2M
2025-07-30 21,500.00 21,750.00 20,900.00 21,150.00 0.2M
2025-07-29 21,600.00 21,950.00 21,000.00 21,650.00 0.3M
2025-07-28 22,500.00 22,825.00 21,550.00 21,850.00 0.2M
2025-07-25 22,800.00 23,250.00 22,100.00 22,500.00 0.2M
2025-07-24 22,800.00 23,300.00 22,450.00 22,550.00 0.3M
2025-07-23 23,150.00 23,150.00 22,000.00 22,500.00 0.3M
2025-07-22 22,750.00 23,800.00 22,400.00 22,600.00 0.3M
2025-07-21 23,200.00 23,300.00 21,900.00 22,650.00 0.4M
2025-07-18 22,850.00 23,050.00 22,100.00 23,000.00 0.4M
2025-07-17 21,100.00 22,500.00 20,650.00 22,200.00 0.9M
2025-07-16 20,500.00 20,850.00 19,910.00 20,850.00 0.4M
2025-07-15 18,760.00 20,350.00 18,570.00 20,000.00 1.1M
2025-07-14 18,000.00 18,380.00 17,780.00 18,100.00 0.2M
2025-07-11 17,960.00 17,970.00 17,500.00 17,560.00 0.2M
2025-07-10 17,570.00 18,280.00 17,440.00 17,950.00 0.3M
2025-07-09 17,240.00 17,300.00 16,950.00 17,220.00 0.1M
2025-07-08 16,810.00 17,100.00 16,770.00 17,100.00 0.1M
2025-07-07 16,860.00 17,300.00 16,790.00 16,980.00 0.1M
2025-07-04 17,380.00 17,380.00 16,580.00 16,970.00 0.2M
2025-07-03 16,610.00 17,680.00 16,530.00 17,310.00 0.3M
2025-07-02 16,600.00 16,890.00 16,190.00 16,510.00 0.1M
2025-07-01 16,540.00 16,760.00 16,160.00 16,490.00 0.2M
2025-06-30 17,000.00 17,000.00 16,450.00 16,540.00 0.2M
2025-06-27 17,290.00 17,570.00 16,970.00 16,980.00 0.1M
2025-06-26 17,670.00 17,790.00 17,050.00 17,150.00 0.2M
2025-06-25 17,860.00 18,120.00 17,510.00 17,800.00 0.1M
2025-06-24 18,350.00 18,790.00 17,610.00 17,700.00 0.3M
2025-06-23 17,930.00 18,320.00 17,530.00 18,020.00 0.2M
2025-06-20 17,910.00 19,120.00 17,800.00 18,350.00 0.4M
2025-06-19 18,040.00 18,040.00 17,370.00 17,810.00 0.2M
2025-06-18 18,210.00 18,330.00 17,730.00 17,850.00 0.2M
2025-06-17 18,700.00 18,700.00 18,200.00 18,510.00 0.2M
2025-06-16 17,340.00 18,580.00 17,260.00 18,200.00 0.3M
2025-06-13 18,350.00 18,360.00 17,000.00 17,490.00 0.3M
2025-06-12 18,250.00 18,410.00 18,000.00 18,130.00 0.1M
2025-06-11 17,720.00 18,300.00 17,610.00 18,100.00 0.2M
2025-06-10 17,670.00 17,800.00 17,200.00 17,530.00 0.1M
2025-06-09 16,770.00 17,750.00 16,560.00 17,500.00 0.2M
2025-06-05 17,300.00 17,480.00 16,690.00 16,810.00 0.2M
2025-06-04 16,950.00 17,200.00 16,410.00 16,840.00 0.2M
2025-06-02 17,240.00 17,470.00 16,900.00 17,080.00 0.1M
2025-05-30 16,620.00 17,560.00 16,580.00 17,180.00 0.2M
2025-05-29 16,650.00 17,150.00 16,510.00 16,600.00 0.1M
2025-05-28 17,260.00 17,270.00 16,430.00 16,450.00 0.1M
2025-05-27 16,530.00 17,100.00 16,330.00 17,090.00 0.1M
2025-05-26 16,210.00 16,550.00 16,160.00 16,450.00 0.1M
2025-05-23 16,690.00 16,760.00 16,310.00 16,360.00 0.1M
2025-05-22 16,800.00 17,050.00 16,570.00 16,630.00 0.1M
2025-05-21 17,050.00 17,590.00 16,800.00 17,000.00 0.1M
2025-05-20 16,900.00 17,100.00 16,830.00 17,000.00 0.1M
2025-05-19 17,110.00 17,110.00 16,570.00 16,680.00 0.1M
2025-05-16 17,380.00 17,440.00 16,990.00 17,150.00 0.1M
2025-05-15 16,920.00 17,620.00 16,700.00 16,920.00 0.2M
2025-05-14 16,000.00 17,120.00 15,840.00 16,800.00 0.3M
2025-05-13 15,650.00 16,350.00 15,630.00 16,000.00 0.2M
2025-05-12 15,710.00 15,710.00 15,210.00 15,450.00 0.1M
2025-05-09 16,190.00 16,230.00 15,640.00 15,820.00 0.1M
2025-05-08 15,840.00 16,200.00 15,720.00 16,190.00 0.1M
2025-05-07 15,700.00 16,060.00 15,310.00 15,830.00 0.2M
2025-05-02 14,860.00 15,790.00 14,710.00 15,530.00 0.1M
2025-04-30 15,410.00 15,620.00 15,100.00 15,120.00 0.1M
2025-04-29 15,480.00 15,690.00 15,250.00 15,400.00 0.1M
2025-04-28 16,210.00 16,350.00 15,400.00 15,480.00 0.2M
2025-04-25 16,500.00 16,500.00 16,120.00 16,290.00 0.1M
2025-04-24 16,170.00 16,780.00 15,790.00 16,210.00 0.2M
2025-04-23 15,800.00 16,240.00 15,360.00 16,210.00 0.2M
2025-04-22 13,870.00 15,460.00 13,870.00 15,400.00 0.4M
2025-04-21 14,210.00 14,420.00 14,000.00 14,000.00 0.1M
2025-04-18 14,020.00 14,280.00 13,870.00 14,140.00 0.1M
2025-04-17 13,610.00 14,070.00 13,610.00 14,000.00 0.1M
2025-04-16 14,160.00 14,160.00 13,610.00 13,610.00 0.1M
2025-04-15 14,390.00 14,390.00 13,660.00 14,030.00 0.1M
2025-04-14 14,000.00 14,340.00 13,780.00 14,320.00 0.1M
2025-04-11 12,860.00 13,940.00 12,750.00 13,660.00 0.2M
2025-04-10 13,000.00 13,170.00 12,760.00 13,000.00 0.1M
2025-04-09 12,210.00 12,480.00 12,060.00 12,300.00 0.1M
2025-04-08 12,300.00 13,140.00 12,160.00 12,570.00 0.2M
2025-04-07 12,670.00 12,670.00 11,980.00 12,000.00 0.2M
2025-04-04 12,720.00 13,320.00 12,640.00 13,100.00 0.1M
2025-04-03 12,610.00 13,330.00 12,610.00 13,170.00 0.1M
2025-04-02 13,930.00 13,990.00 13,000.00 13,060.00 0.2M
2025-04-01 13,630.00 14,090.00 13,630.00 13,900.00 0.2M
2025-03-31 14,260.00 14,280.00 13,590.00 13,620.00 0.2M
2025-03-28 14,970.00 14,970.00 14,260.00 14,550.00 0.2M
2025-03-27 15,000.00 15,170.00 14,700.00 14,720.00 0.1M
2025-03-26 15,310.00 15,440.00 14,740.00 15,080.00 0.2M
2025-03-25 15,500.00 15,780.00 15,200.00 15,320.00 0.1M
2025-03-24 15,300.00 15,665.00 15,030.00 15,500.00 0.1M
2025-03-21 15,560.00 15,780.00 15,240.00 15,270.00 0.3M
2025-03-20 16,730.00 16,800.00 15,710.00 15,710.00 0.3M
2025-03-19 17,440.00 17,700.00 16,580.00 16,640.00 0.3M
2025-03-18 17,150.00 17,900.00 16,910.00 17,440.00 0.4M
2025-03-17 17,100.00 17,180.00 16,610.00 17,120.00 0.2M
2025-03-14 16,710.00 17,470.00 16,670.00 16,950.00 0.2M
2025-03-13 16,740.00 17,050.00 16,550.00 16,580.00 0.1M
2025-03-12 16,790.00 17,090.00 16,550.00 16,600.00 0.2M
2025-03-11 16,450.00 17,050.00 16,210.00 16,750.00 0.2M
2025-03-10 17,050.00 17,540.00 17,000.00 17,090.00 0.2M
2025-03-07 18,170.00 18,400.00 16,940.00 17,090.00 0.5M
2025-03-06 18,940.00 19,150.00 18,350.00 18,400.00 0.5M
2025-03-05 18,200.00 18,600.00 17,810.00 18,300.00 0.3M
2025-03-04 18,100.00 18,590.00 17,720.00 18,090.00 0.3M
2025-02-28 18,370.00 18,980.00 18,180.00 18,240.00 0.3M
2025-02-27 19,200.00 19,380.00 18,560.00 18,650.00 0.3M
2025-02-26 19,310.00 19,550.00 18,620.00 19,060.00 0.5M
2025-02-25 18,050.00 19,150.00 17,650.00 18,970.00 0.6M
2025-02-24 18,020.00 18,590.00 17,640.00 18,200.00 0.3M
2025-02-21 17,970.00 18,400.00 17,930.00 18,200.00 0.2M
2025-02-20 18,450.00 18,990.00 17,800.00 17,970.00 0.7M
2025-02-19 18,110.00 18,390.00 17,510.00 17,850.00 0.6M
2025-02-18 17,980.00 18,470.00 17,340.00 18,230.00 0.8M
2025-02-17 17,020.00 17,750.00 16,900.00 17,690.00 0.7M
2025-02-14 17,260.00 17,310.00 16,600.00 16,630.00 0.4M
2025-02-13 16,590.00 18,020.00 16,100.00 17,180.00 1.3M
2025-02-12 16,680.00 16,680.00 16,050.00 16,330.00 0.2M
2025-02-11 16,900.00 17,230.00 16,550.00 16,550.00 0.3M
2025-02-10 16,990.00 16,990.00 16,410.00 16,720.00 0.2M
2025-02-07 17,240.00 17,250.00 16,590.00 16,870.00 0.4M
2025-02-06 16,400.00 17,240.00 16,260.00 17,070.00 0.7M
2025-02-05 16,160.00 16,300.00 15,670.00 16,110.00 0.2M
2025-02-04 15,320.00 16,260.00 15,300.00 15,920.00 0.3M
2025-02-03 16,240.00 16,240.00 15,060.00 15,150.00 0.5M
2025-01-31 16,300.00 16,390.00 15,830.00 16,240.00 0.3M
2025-01-24 15,800.00 16,340.00 15,650.00 16,200.00 0.3M
2025-01-23 15,670.00 15,950.00 15,550.00 15,680.00 0.2M
2025-01-22 15,900.00 16,330.00 15,570.00 15,660.00 0.2M
2025-01-21 15,600.00 16,170.00 15,580.00 15,700.00 0.2M
2025-01-20 15,620.00 15,840.00 15,380.00 15,530.00 0.1M
2025-01-17 16,190.00 16,190.00 15,450.00 15,620.00 0.2M
2025-01-16 15,750.00 16,250.00 15,750.00 16,130.00 0.2M
2025-01-15 16,220.00 16,220.00 15,370.00 15,420.00 0.2M
2025-01-14 16,160.00 16,680.00 16,080.00 16,100.00 0.1M
2025-01-13 16,390.00 16,790.00 16,060.00 16,100.00 0.2M
2025-01-10 17,130.00 17,130.00 16,430.00 16,450.00 0.2M
2025-01-09 16,360.00 17,030.00 16,080.00 16,920.00 0.4M
2025-01-08 17,100.00 17,220.00 16,300.00 16,360.00 0.4M
2025-01-07 16,700.00 17,270.00 16,520.00 17,220.00 0.4M
2025-01-06 16,850.00 16,900.00 16,370.00 16,700.00 0.2M
2025-01-03 16,260.00 16,800.00 16,110.00 16,700.00 0.2M
2025-01-02 16,240.00 16,340.00 16,000.00 16,200.00 0.2M