Daesung Microbiological Labs Co Ltd (036480)

036480
🏛️ Südkorea →
7,650.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 14,150.00 14,350.00 14,000.00 14,350.00 0.0M
2021-12-29 13,650.00 14,100.00 13,650.00 14,050.00 0.0M
2021-12-28 14,100.00 14,200.00 13,700.00 13,700.00 0.0M
2021-12-27 14,250.00 14,300.00 14,100.00 14,100.00 0.0M
2021-12-24 14,300.00 14,450.00 14,250.00 14,250.00 0.0M
2021-12-23 14,350.00 14,450.00 14,250.00 14,400.00 0.0M
2021-12-22 14,300.00 14,450.00 14,050.00 14,300.00 0.0M
2021-12-21 14,250.00 14,500.00 13,950.00 14,400.00 0.0M
2021-12-20 14,250.00 14,450.00 14,000.00 14,250.00 0.0M
2021-12-17 14,550.00 14,650.00 14,450.00 14,500.00 0.0M
2021-12-16 14,650.00 14,750.00 14,550.00 14,650.00 0.0M
2021-12-15 14,500.00 14,650.00 14,300.00 14,650.00 0.0M
2021-12-14 14,550.00 14,700.00 14,250.00 14,450.00 0.0M
2021-12-13 14,600.00 14,700.00 14,450.00 14,550.00 0.0M
2021-12-12 14,600.00 14,600.00 14,600.00 14,600.00 0.0M
2021-12-10 14,400.00 14,600.00 14,250.00 14,600.00 0.0M
2021-12-09 14,700.00 14,850.00 14,400.00 14,400.00 0.0M
2021-12-08 15,800.00 17,050.00 14,600.00 14,700.00 0.0M
2021-12-07 14,250.00 14,850.00 14,100.00 14,550.00 0.0M
2021-12-06 13,950.00 14,250.00 13,750.00 14,200.00 0.0M
2021-12-05 13,950.00 13,950.00 13,950.00 13,950.00 0.0M
2021-12-03 14,100.00 14,100.00 13,700.00 13,950.00 0.0M
2021-12-02 13,600.00 14,200.00 13,350.00 13,800.00 0.0M
2021-12-01 13,350.00 13,750.00 13,000.00 13,700.00 0.0M
2021-11-30 14,300.00 14,650.00 13,200.00 13,400.00 0.0M
2021-11-29 14,200.00 14,950.00 14,050.00 14,300.00 0.0M
2021-11-26 14,800.00 14,800.00 14,300.00 14,400.00 0.0M
2021-11-25 15,000.00 15,200.00 14,650.00 14,750.00 0.0M
2021-11-24 14,800.00 14,950.00 14,600.00 14,950.00 0.0M
2021-11-23 14,700.00 15,000.00 14,700.00 14,950.00 0.0M
2021-11-22 15,100.00 15,150.00 14,800.00 14,950.00 0.0M
2021-11-19 15,050.00 15,100.00 14,850.00 15,100.00 0.0M
2021-11-18 15,000.00 15,200.00 14,700.00 14,800.00 0.0M
2021-11-17 15,500.00 15,500.00 15,000.00 15,000.00 0.0M
2021-11-16 15,400.00 15,500.00 15,200.00 15,350.00 0.0M
2021-11-15 15,300.00 15,550.00 15,200.00 15,400.00 0.0M
2021-11-12 14,900.00 15,250.00 14,850.00 15,150.00 0.0M
2021-11-11 15,050.00 15,300.00 14,800.00 14,850.00 0.0M
2021-11-10 15,500.00 15,550.00 15,150.00 15,150.00 0.0M
2021-11-09 15,750.00 15,750.00 15,400.00 15,550.00 0.0M
2021-11-08 15,450.00 15,600.00 15,300.00 15,500.00 0.0M
2021-11-05 15,550.00 15,650.00 15,400.00 15,600.00 0.0M
2021-11-04 16,000.00 16,050.00 15,550.00 15,700.00 0.0M
2021-11-03 16,200.00 16,250.00 15,650.00 15,850.00 0.0M
2021-11-02 15,600.00 16,300.00 15,600.00 16,050.00 0.0M
2021-11-01 15,500.00 15,750.00 15,400.00 15,550.00 0.0M
2021-10-29 15,750.00 15,900.00 15,350.00 15,500.00 0.0M
2021-10-28 16,200.00 16,200.00 15,750.00 15,750.00 0.0M
2021-10-27 16,350.00 16,400.00 16,050.00 16,150.00 0.0M
2021-10-26 16,000.00 16,200.00 15,950.00 16,200.00 0.0M
2021-10-25 16,000.00 16,000.00 15,700.00 16,000.00 0.0M
2021-10-22 15,900.00 16,000.00 15,700.00 16,000.00 0.0M
2021-10-21 16,350.00 16,350.00 15,900.00 15,900.00 0.0M
2021-10-20 15,950.00 16,250.00 15,700.00 16,200.00 0.0M
2021-10-19 15,950.00 16,150.00 15,800.00 16,100.00 0.0M
2021-10-18 15,900.00 16,100.00 15,750.00 16,100.00 0.0M
2021-10-15 16,000.00 16,100.00 15,800.00 15,950.00 0.0M
2021-10-14 15,450.00 15,950.00 15,400.00 15,900.00 0.0M
2021-10-13 15,000.00 15,450.00 15,000.00 15,350.00 0.0M
2021-10-12 15,550.00 15,750.00 15,150.00 15,200.00 0.0M
2021-10-08 15,450.00 15,600.00 15,200.00 15,600.00 0.0M
2021-10-07 14,550.00 15,300.00 14,550.00 15,300.00 0.0M
2021-10-06 15,400.00 15,650.00 14,650.00 14,650.00 0.0M
2021-10-05 16,300.00 17,250.00 15,350.00 15,350.00 0.0M
2021-10-01 16,700.00 16,950.00 16,100.00 16,300.00 0.0M
2021-09-30 16,300.00 17,200.00 16,300.00 16,700.00 0.0M
2021-09-29 16,250.00 16,700.00 15,950.00 16,650.00 0.0M
2021-09-28 16,800.00 17,150.00 16,500.00 16,550.00 0.0M
2021-09-27 16,800.00 17,500.00 16,650.00 17,000.00 0.0M
2021-09-24 17,050.00 17,200.00 16,750.00 16,950.00 0.0M
2021-09-23 17,350.00 17,500.00 17,250.00 17,250.00 0.0M
2021-09-17 17,150.00 17,550.00 17,000.00 17,550.00 0.0M
2021-09-16 17,550.00 17,550.00 17,200.00 17,200.00 0.0M
2021-09-15 17,450.00 17,650.00 17,300.00 17,400.00 0.0M
2021-09-14 17,600.00 17,650.00 17,400.00 17,550.00 0.0M
2021-09-13 18,400.00 18,450.00 17,550.00 17,650.00 0.0M
2021-09-10 17,850.00 18,300.00 17,600.00 18,200.00 0.0M
2021-09-09 17,750.00 18,500.00 17,750.00 17,850.00 0.0M
2021-09-08 18,150.00 18,350.00 17,950.00 18,000.00 0.0M
2021-09-07 18,600.00 18,600.00 18,150.00 18,350.00 0.0M
2021-09-06 18,500.00 18,500.00 18,200.00 18,500.00 0.0M
2021-09-03 17,950.00 18,350.00 17,600.00 18,350.00 0.0M
2021-09-02 18,050.00 18,100.00 17,600.00 17,750.00 0.0M
2021-09-01 17,900.00 18,100.00 17,600.00 17,800.00 0.0M
2021-08-31 17,800.00 18,150.00 17,450.00 17,750.00 0.0M
2021-08-30 18,000.00 18,400.00 17,750.00 18,000.00 0.0M
2021-08-27 17,500.00 17,950.00 17,350.00 17,850.00 0.0M
2021-08-26 17,700.00 18,050.00 16,800.00 17,500.00 0.0M
2021-08-25 17,650.00 17,800.00 17,450.00 17,700.00 0.0M
2021-08-24 17,150.00 18,000.00 17,150.00 17,650.00 0.0M
2021-08-23 16,100.00 16,950.00 16,050.00 16,950.00 0.0M
2021-08-20 17,150.00 17,200.00 15,950.00 16,100.00 0.1M
2021-08-19 17,900.00 18,050.00 17,050.00 17,100.00 0.0M
2021-08-18 17,350.00 17,950.00 17,000.00 17,950.00 0.0M
2021-08-17 18,100.00 18,350.00 17,350.00 17,650.00 0.0M
2021-08-13 18,450.00 18,450.00 17,650.00 18,150.00 0.0M
2021-08-12 18,600.00 18,700.00 18,500.00 18,550.00 0.0M
2021-08-11 19,000.00 19,100.00 18,500.00 18,550.00 0.0M
2021-08-10 19,300.00 19,300.00 18,650.00 19,000.00 0.0M
2021-08-09 19,550.00 19,650.00 19,250.00 19,300.00 0.0M
2021-08-06 19,200.00 19,300.00 19,050.00 19,150.00 0.0M
2021-08-05 19,200.00 19,300.00 19,050.00 19,250.00 0.0M
2021-08-04 18,850.00 19,200.00 18,750.00 19,200.00 0.0M
2021-08-03 19,250.00 19,250.00 18,750.00 18,900.00 0.0M
2021-08-02 19,100.00 19,100.00 18,800.00 18,950.00 0.0M
2021-07-30 19,100.00 19,400.00 18,650.00 19,250.00 0.0M
2021-07-29 18,750.00 19,150.00 18,750.00 19,100.00 0.0M
2021-07-28 18,700.00 18,950.00 18,600.00 18,750.00 0.0M
2021-07-27 18,850.00 19,150.00 18,700.00 18,950.00 0.0M
2021-07-26 19,500.00 19,500.00 18,800.00 18,900.00 0.0M
2021-07-23 19,150.00 19,450.00 19,100.00 19,300.00 0.0M
2021-07-22 19,300.00 19,500.00 19,100.00 19,100.00 0.0M
2021-07-21 19,950.00 20,100.00 19,250.00 19,250.00 0.0M
2021-07-20 19,750.00 20,200.00 19,450.00 19,950.00 0.0M
2021-07-19 20,250.00 20,250.00 19,700.00 20,050.00 0.0M
2021-07-16 20,900.00 21,050.00 20,250.00 20,300.00 0.0M
2021-07-15 20,250.00 20,700.00 20,200.00 20,550.00 0.0M
2021-07-14 20,400.00 20,500.00 20,100.00 20,300.00 0.0M
2021-07-13 20,600.00 20,750.00 20,200.00 20,400.00 0.0M
2021-07-12 19,900.00 20,750.00 19,900.00 20,600.00 0.0M
2021-07-09 20,100.00 20,250.00 19,300.00 20,200.00 0.1M
2021-07-08 20,600.00 20,650.00 19,850.00 20,150.00 0.1M
2021-07-07 20,200.00 20,800.00 20,100.00 20,600.00 0.0M
2021-07-06 20,400.00 20,750.00 20,200.00 20,400.00 0.1M
2021-07-05 21,150.00 21,500.00 20,300.00 20,350.00 0.1M
2021-07-02 21,350.00 21,800.00 20,750.00 21,100.00 0.1M
2021-07-01 22,750.00 22,800.00 21,100.00 21,100.00 0.2M
2021-06-30 21,950.00 23,700.00 21,800.00 22,500.00 0.4M
2021-06-29 22,100.00 22,350.00 21,600.00 22,050.00 0.0M
2021-06-28 22,100.00 22,350.00 21,400.00 22,250.00 0.0M
2021-06-27 21,950.00 21,950.00 21,950.00 21,950.00 0.0M
2021-06-25 20,650.00 22,050.00 20,450.00 21,950.00 0.3M
2021-06-24 20,950.00 21,000.00 20,400.00 20,600.00 0.0M
2021-06-23 21,000.00 21,000.00 20,750.00 20,750.00 0.0M
2021-06-22 20,900.00 21,250.00 20,650.00 20,900.00 0.1M
2021-06-21 20,750.00 21,150.00 20,500.00 20,950.00 0.1M
2021-06-20 20,750.00 20,750.00 20,750.00 20,750.00 0.0M
2021-06-18 20,350.00 20,850.00 20,300.00 20,750.00 0.1M
2021-06-17 20,400.00 20,600.00 20,150.00 20,450.00 0.0M
2021-06-16 20,800.00 20,800.00 20,250.00 20,400.00 0.0M
2021-06-15 21,100.00 21,350.00 20,350.00 20,550.00 0.1M
2021-06-14 20,100.00 20,800.00 19,800.00 20,800.00 0.1M
2021-06-11 20,500.00 20,500.00 20,100.00 20,100.00 0.0M
2021-06-10 19,850.00 20,600.00 19,750.00 20,500.00 0.1M
2021-06-09 19,950.00 20,100.00 19,700.00 19,950.00 0.0M
2021-06-08 20,100.00 20,150.00 19,800.00 20,050.00 0.0M
2021-06-07 20,500.00 20,500.00 19,900.00 20,150.00 0.0M
2021-06-04 20,300.00 20,550.00 20,100.00 20,400.00 0.0M
2021-06-03 20,600.00 20,750.00 20,050.00 20,350.00 0.1M
2021-06-02 19,850.00 20,550.00 19,750.00 20,450.00 0.1M
2021-06-01 19,900.00 19,900.00 19,650.00 19,850.00 0.0M
2021-05-31 19,650.00 19,850.00 19,600.00 19,800.00 0.0M
2021-05-28 19,450.00 19,750.00 19,300.00 19,650.00 0.0M
2021-05-27 19,350.00 19,450.00 19,150.00 19,450.00 0.0M
2021-05-26 19,950.00 19,950.00 18,950.00 19,300.00 0.0M
2021-05-25 19,200.00 19,450.00 19,100.00 19,450.00 0.0M
2021-05-24 19,350.00 19,700.00 19,100.00 19,150.00 0.0M
2021-05-21 19,800.00 20,050.00 19,500.00 19,500.00 0.0M
2021-05-20 19,800.00 20,000.00 19,550.00 19,750.00 0.0M
2021-05-18 20,000.00 20,100.00 19,550.00 19,850.00 0.0M
2021-05-17 19,350.00 20,150.00 19,150.00 19,950.00 0.1M
2021-05-14 19,250.00 19,650.00 19,200.00 19,350.00 0.0M
2021-05-13 18,900.00 19,650.00 18,800.00 19,200.00 0.0M
2021-05-12 19,500.00 19,500.00 18,900.00 19,200.00 0.0M
2021-05-11 19,750.00 19,750.00 19,100.00 19,350.00 0.0M
2021-05-10 20,050.00 20,050.00 19,550.00 19,750.00 0.0M
2021-05-07 19,650.00 19,900.00 19,400.00 19,900.00 0.0M
2021-05-06 19,700.00 20,300.00 19,300.00 19,500.00 0.1M
2021-05-04 19,150.00 19,200.00 18,550.00 19,200.00 0.0M
2021-05-03 19,400.00 19,400.00 18,900.00 18,950.00 0.0M
2021-04-30 19,100.00 19,400.00 18,950.00 19,150.00 0.0M
2021-04-29 19,700.00 20,000.00 18,950.00 19,050.00 0.0M
2021-04-28 19,600.00 19,950.00 19,300.00 19,750.00 0.0M
2021-04-27 20,050.00 20,350.00 19,600.00 19,600.00 0.1M
2021-04-26 20,300.00 20,350.00 20,050.00 20,150.00 0.0M
2021-04-23 20,300.00 20,400.00 20,050.00 20,100.00 0.0M
2021-04-22 20,650.00 20,650.00 20,100.00 20,300.00 0.0M
2021-04-21 20,050.00 20,650.00 20,050.00 20,550.00 0.1M
2021-04-20 20,150.00 20,300.00 20,050.00 20,100.00 0.0M
2021-04-19 20,450.00 20,600.00 20,050.00 20,150.00 0.1M
2021-04-16 20,600.00 20,650.00 20,250.00 20,350.00 0.0M
2021-04-15 20,800.00 21,050.00 20,300.00 20,400.00 0.1M
2021-04-14 20,550.00 21,000.00 20,250.00 20,600.00 0.1M
2021-04-13 20,950.00 21,100.00 20,150.00 20,500.00 0.1M
2021-04-12 21,050.00 21,700.00 20,550.00 21,400.00 0.2M
2021-04-11 20,950.00 20,950.00 20,950.00 20,950.00 0.0M
2021-04-09 20,900.00 21,900.00 20,600.00 20,950.00 0.4M
2021-04-08 19,500.00 20,800.00 19,200.00 20,750.00 0.4M
2021-04-07 19,300.00 19,900.00 19,300.00 19,400.00 0.0M
2021-04-06 20,050.00 20,050.00 19,200.00 19,300.00 0.1M
2021-04-05 19,950.00 20,050.00 19,550.00 19,900.00 0.0M
2021-04-02 19,900.00 20,000.00 19,350.00 20,000.00 0.1M
2021-04-01 19,800.00 20,150.00 19,200.00 19,950.00 0.1M
2021-03-31 18,400.00 20,200.00 18,000.00 19,250.00 0.4M
2021-03-30 17,800.00 18,500.00 17,750.00 18,150.00 0.0M
2021-03-29 18,200.00 18,250.00 17,800.00 17,800.00 0.0M
2021-03-26 18,050.00 18,200.00 17,900.00 18,100.00 0.0M
2021-03-25 18,050.00 18,400.00 17,950.00 18,050.00 0.0M
2021-03-24 18,300.00 18,350.00 17,900.00 18,200.00 0.0M
2021-03-23 18,200.00 18,350.00 18,050.00 18,200.00 0.0M
2021-03-22 18,450.00 18,450.00 18,150.00 18,200.00 0.0M
2021-03-21 18,400.00 18,400.00 18,400.00 18,400.00 0.0M
2021-03-19 17,850.00 18,700.00 17,800.00 18,400.00 0.0M
2021-03-18 18,050.00 18,350.00 17,900.00 18,000.00 0.0M
2021-03-17 17,800.00 18,150.00 17,750.00 18,000.00 0.0M
2021-03-16 17,850.00 18,000.00 17,600.00 17,950.00 0.0M
2021-03-15 17,850.00 18,000.00 17,600.00 17,700.00 0.0M
2021-03-12 17,400.00 18,100.00 17,400.00 17,850.00 0.0M
2021-03-11 17,450.00 17,600.00 17,200.00 17,500.00 0.0M
2021-03-10 17,800.00 17,800.00 17,200.00 17,300.00 0.0M
2021-03-09 17,350.00 17,650.00 16,900.00 17,350.00 0.0M
2021-03-08 18,000.00 18,350.00 17,500.00 17,500.00 0.1M
2021-03-07 18,200.00 18,200.00 18,200.00 18,200.00 0.0M
2021-03-05 18,250.00 18,500.00 17,950.00 18,200.00 0.0M
2021-03-04 18,600.00 18,750.00 18,200.00 18,650.00 0.0M
2021-03-03 18,450.00 18,900.00 18,400.00 18,750.00 0.0M
2021-03-02 18,450.00 18,900.00 18,450.00 18,700.00 0.0M
2021-02-26 18,450.00 18,450.00 18,100.00 18,250.00 0.0M
2021-02-25 18,350.00 18,800.00 18,100.00 18,800.00 0.0M
2021-02-24 18,700.00 18,950.00 18,000.00 18,000.00 0.0M
2021-02-23 19,000.00 19,200.00 18,600.00 18,800.00 0.1M
2021-02-22 19,700.00 19,950.00 19,150.00 19,200.00 0.1M
2021-02-19 19,450.00 19,550.00 19,050.00 19,400.00 0.0M
2021-02-18 19,850.00 19,850.00 19,100.00 19,350.00 0.1M
2021-02-17 19,350.00 19,750.00 19,150.00 19,600.00 0.1M
2021-02-16 20,050.00 20,050.00 19,300.00 19,500.00 0.1M
2021-02-15 19,700.00 20,050.00 19,100.00 20,050.00 0.1M
2021-02-10 19,100.00 19,850.00 18,750.00 19,550.00 0.1M
2021-02-09 19,150.00 19,500.00 18,700.00 18,950.00 0.1M
2021-02-08 20,000.00 20,000.00 19,150.00 19,150.00 0.1M
2021-02-05 19,350.00 20,100.00 19,100.00 20,000.00 0.1M
2021-02-04 19,450.00 19,650.00 19,100.00 19,350.00 0.1M
2021-02-03 20,050.00 20,100.00 19,300.00 19,450.00 0.1M
2021-02-02 19,900.00 20,400.00 19,550.00 19,750.00 0.1M
2021-02-01 19,500.00 20,100.00 19,050.00 19,700.00 0.1M
2021-01-31 19,300.00 19,300.00 19,300.00 19,300.00 0.0M
2021-01-29 19,600.00 20,400.00 18,650.00 19,300.00 0.2M
2021-01-28 20,200.00 20,350.00 19,450.00 19,500.00 0.1M
2021-01-27 21,500.00 21,500.00 20,150.00 20,600.00 0.2M
2021-01-26 21,300.00 22,500.00 20,600.00 21,400.00 0.3M
2021-01-25 21,750.00 22,050.00 20,850.00 20,900.00 0.2M
2021-01-24 21,400.00 21,400.00 21,400.00 21,400.00 0.0M
2021-01-22 22,900.00 22,900.00 20,800.00 21,400.00 0.3M
2021-01-21 23,300.00 23,600.00 22,300.00 22,900.00 0.3M
2021-01-20 21,400.00 23,150.00 21,400.00 23,100.00 0.1M
2021-01-19 23,200.00 23,200.00 21,600.00 21,600.00 0.2M
2021-01-18 21,600.00 23,300.00 21,600.00 22,550.00 0.2M
2021-01-17 22,350.00 22,350.00 22,350.00 22,350.00 0.0M
2021-01-15 23,500.00 27,250.00 21,850.00 22,350.00 4.6M
2021-01-14 21,300.00 22,200.00 20,600.00 21,800.00 0.8M
2021-01-13 18,650.00 23,300.00 18,600.00 21,700.00 5.5M
2021-01-12 19,000.00 19,900.00 17,850.00 18,150.00 1.2M
2021-01-11 17,300.00 21,800.00 16,800.00 20,600.00 5.8M
2021-01-10 16,800.00 16,800.00 16,800.00 16,800.00 0.0M
2021-01-08 17,200.00 17,250.00 16,650.00 16,800.00 0.1M
2021-01-07 16,800.00 17,400.00 16,500.00 16,900.00 0.2M
2021-01-06 16,750.00 17,000.00 16,400.00 16,700.00 0.0M
2021-01-05 16,450.00 17,350.00 16,250.00 16,750.00 0.1M
2021-01-04 16,350.00 16,450.00 16,050.00 16,400.00 0.0M