HLB Life Science Co Ltd (067630)

067630
🏛️ Südkorea →
3,280.00
Letzte Aktualisierung: 2025-10-06
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
2022-12-29 10,108.80 10,156.00 9,683.60 10,014.30 0.4M
2022-12-28 10,675.60 10,911.80 10,156.00 10,203.30 0.9M
2022-12-27 10,555.10 10,734.70 10,420.30 10,600.00 1.1M
2022-12-26 10,285.60 10,644.90 10,240.70 10,465.30 1.0M
2022-12-25 11,450.00 11,450.00 11,450.00 11,450.00 0.0M
2022-12-23 10,016.10 10,600.00 9,926.30 10,285.60 1.3M
2022-12-22 9,881.40 10,330.50 9,836.40 10,285.60 0.7M
2022-12-21 9,701.70 9,836.40 9,566.90 9,791.50 0.4M
2022-12-20 9,701.70 9,836.40 9,522.00 9,746.60 0.4M
2022-12-19 10,061.00 10,061.00 9,701.70 9,746.60 0.4M
2022-12-18 11,050.00 11,050.00 11,050.00 11,050.00 0.0M
2022-12-16 9,836.40 10,195.80 9,836.40 9,926.30 0.6M
2022-12-15 10,105.90 10,600.00 9,836.40 10,016.10 0.8M
2022-12-14 10,061.00 10,150.80 9,926.30 10,105.90 0.5M
2022-12-13 9,881.40 10,105.90 9,836.40 9,971.20 0.3M
2022-12-12 9,926.30 10,016.10 9,746.60 9,836.40 0.2M
2022-12-09 9,656.80 9,971.20 9,656.80 9,926.30 0.4M
2022-12-08 9,656.80 9,791.50 9,566.90 9,611.90 0.5M
2022-12-07 9,566.90 9,836.40 9,522.00 9,656.80 0.4M
2022-12-06 9,926.30 10,016.10 9,656.80 9,746.60 0.4M
2022-12-05 9,611.90 10,195.80 9,611.90 10,016.10 0.5M
2022-12-04 10,700.00 10,700.00 10,700.00 10,700.00 0.0M
2022-12-02 9,791.50 9,881.40 9,522.00 9,611.90 0.5M
2022-12-01 9,611.90 10,150.80 9,611.90 9,926.30 0.7M
2022-11-30 9,522.00 9,656.80 9,297.50 9,387.30 0.5M
2022-11-29 9,162.70 9,746.60 9,162.70 9,522.00 0.7M
2022-11-28 9,926.30 10,061.00 9,387.30 9,432.20 1.0M
2022-11-27 11,250.00 11,250.00 11,250.00 11,250.00 0.0M
2022-11-25 10,465.30 10,510.20 10,105.90 10,105.90 0.4M
2022-11-24 10,465.30 10,600.00 10,420.30 10,510.20 0.3M
2022-11-23 10,375.40 10,555.10 10,240.70 10,510.20 0.3M
2022-11-22 10,195.80 10,375.40 9,881.40 10,330.50 0.4M
2022-11-21 10,330.50 10,465.30 10,061.00 10,061.00 0.5M
2022-11-20 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2022-11-18 10,510.20 10,644.90 10,330.50 10,330.50 0.4M
2022-11-17 10,555.10 10,644.90 10,420.30 10,420.30 0.4M
2022-11-16 11,049.20 11,049.20 10,510.20 10,600.00 0.6M
2022-11-15 10,689.80 11,049.20 10,510.20 11,004.20 0.5M
2022-11-14 10,869.50 11,049.20 10,689.80 10,824.60 0.4M
2022-11-13 12,150.00 12,150.00 12,150.00 12,150.00 0.0M
2022-11-11 10,734.70 11,049.20 10,689.80 10,914.40 0.8M
2022-11-10 10,600.00 10,600.00 10,375.40 10,375.40 0.4M
2022-11-09 10,824.60 10,959.30 10,600.00 10,689.80 0.3M
2022-11-08 10,555.10 11,139.00 10,465.30 10,824.60 0.6M
2022-11-07 10,600.00 10,734.70 10,375.40 10,510.20 0.5M
2022-11-04 10,465.30 10,644.90 10,330.50 10,600.00 0.4M
2022-11-03 10,510.20 10,600.00 10,420.30 10,465.30 0.4M
2022-11-02 10,510.20 10,779.70 10,285.60 10,734.70 0.6M
2022-11-01 10,869.50 10,914.40 10,465.30 10,600.00 0.6M
2022-10-31 11,004.20 11,049.20 10,734.70 10,914.40 0.3M
2022-10-28 10,914.40 11,183.90 10,779.70 10,869.50 0.4M
2022-10-27 10,779.70 11,004.20 10,734.70 10,959.30 0.4M
2022-10-26 10,959.30 11,094.10 10,600.00 10,689.80 0.6M
2022-10-25 11,004.20 11,094.10 10,734.70 10,959.30 0.4M
2022-10-24 10,465.30 11,004.20 10,465.30 10,959.30 0.5M
2022-10-21 10,240.70 10,644.90 10,150.80 10,285.60 0.7M
2022-10-20 10,734.70 10,779.70 10,420.30 10,420.30 0.6M
2022-10-19 11,183.90 11,273.70 10,734.70 10,734.70 0.5M
2022-10-18 10,914.40 11,183.90 10,779.70 11,183.90 0.7M
2022-10-17 10,824.60 11,139.00 10,510.20 10,779.70 0.5M
2022-10-14 10,869.50 11,228.80 10,824.60 11,004.20 0.5M
2022-10-13 11,139.00 11,139.00 10,555.10 10,644.90 0.9M
2022-10-12 11,228.80 11,453.40 11,094.10 11,139.00 0.8M
2022-10-11 11,408.50 11,678.00 11,139.00 11,183.90 0.7M
2022-10-10 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2022-10-07 12,037.30 12,216.90 11,588.10 11,678.00 0.6M
2022-10-06 11,812.70 12,127.10 11,588.10 12,037.30 0.5M
2022-10-05 12,486.40 12,486.40 11,678.00 11,678.00 1.0M
2022-10-04 11,812.70 12,082.20 11,678.00 12,082.20 0.6M
2022-09-30 11,228.80 11,543.20 11,183.90 11,498.30 0.6M
2022-09-29 11,273.70 11,633.10 11,183.90 11,273.70 0.6M
2022-09-28 11,183.90 11,453.40 10,779.70 11,049.20 0.8M
2022-09-27 11,004.20 11,228.80 10,779.70 11,183.90 0.7M
2022-09-26 11,273.70 11,453.40 10,914.40 11,004.20 1.0M
2022-09-25 12,850.00 12,850.00 12,850.00 12,850.00 0.0M
2022-09-23 11,633.10 11,992.40 11,498.30 11,543.20 1.0M
2022-09-22 11,318.60 11,633.10 11,139.00 11,588.10 0.8M
2022-09-21 11,857.60 11,902.50 11,408.50 11,498.30 0.7M
2022-09-20 11,633.10 11,947.50 11,543.20 11,812.70 0.7M
2022-09-19 11,767.80 11,947.50 11,543.20 11,588.10 1.2M
2022-09-18 13,200.00 13,200.00 13,200.00 13,200.00 0.0M
2022-09-16 12,082.20 12,441.50 11,767.80 11,857.60 1.6M
2022-09-15 12,711.00 12,800.80 11,678.00 11,992.40 3.6M
2022-09-14 14,193.20 14,507.60 12,621.20 12,755.90 5.1M
2022-09-13 15,226.30 16,304.20 14,193.20 14,597.50 6.4M
2022-09-12 15,900.00 15,900.00 15,900.00 15,900.00 0.0M
2022-09-08 13,205.10 14,462.70 12,306.80 14,283.10 6.5M
2022-09-07 12,306.80 12,576.30 11,902.50 12,172.00 1.0M
2022-09-06 12,486.40 12,800.80 12,127.10 12,261.90 1.0M
2022-09-05 13,250.00 13,564.40 11,947.50 12,351.70 2.2M
2022-09-04 14,500.00 14,500.00 14,500.00 14,500.00 0.0M
2022-09-02 13,294.90 13,384.70 12,711.00 13,025.40 0.9M
2022-09-01 13,205.10 13,564.40 13,025.40 13,070.30 1.1M
2022-08-31 12,800.80 13,429.70 12,711.00 13,250.00 1.4M
2022-08-30 12,666.10 12,845.80 12,441.50 12,845.80 0.5M
2022-08-29 12,486.40 12,980.50 12,351.70 12,486.40 0.7M
2022-08-28 14,350.00 14,350.00 14,350.00 14,350.00 0.0M
2022-08-26 12,935.60 13,294.90 12,755.90 12,890.70 1.0M
2022-08-25 12,666.10 13,160.20 12,576.30 12,935.60 1.0M
2022-08-24 11,857.60 12,800.80 11,812.70 12,711.00 1.7M
2022-08-23 12,082.20 12,261.90 11,678.00 11,678.00 1.3M
2022-08-22 12,621.20 12,800.80 12,306.80 12,306.80 0.8M
2022-08-21 14,100.00 14,100.00 14,100.00 14,100.00 0.0M
2022-08-19 12,576.30 13,115.30 12,396.60 12,666.10 1.3M
2022-08-18 12,172.00 12,621.20 12,037.30 12,486.40 0.9M
2022-08-17 11,947.50 12,396.60 11,812.70 12,127.10 0.9M
2022-08-16 12,127.10 12,531.40 11,812.70 12,037.30 1.4M
2022-08-15 13,750.00 13,750.00 13,750.00 13,750.00 0.0M
2022-08-12 12,486.40 12,711.00 12,261.90 12,351.70 0.7M
2022-08-11 12,576.30 12,845.80 12,351.70 12,576.30 0.9M
2022-08-10 13,070.30 13,384.70 12,441.50 12,441.50 1.5M
2022-08-09 12,666.10 13,294.90 12,666.10 13,160.20 1.8M
2022-08-08 12,935.60 12,980.50 12,531.40 12,755.90 1.0M
2022-08-07 14,250.00 14,250.00 14,250.00 14,250.00 0.0M
2022-08-05 12,711.00 13,070.30 12,621.20 12,800.80 1.4M
2022-08-04 12,127.10 13,294.90 12,127.10 12,800.80 4.4M
2022-08-03 11,722.90 12,127.10 11,543.20 12,037.30 1.3M
2022-08-02 11,318.60 11,722.90 11,139.00 11,678.00 0.7M
2022-08-01 11,678.00 11,812.70 11,183.90 11,318.60 1.2M
2022-07-29 11,273.70 11,992.40 11,183.90 11,453.40 1.3M
2022-07-28 11,228.80 11,408.50 11,049.20 11,183.90 0.3M
2022-07-27 11,094.10 11,273.70 11,004.20 11,049.20 0.3M
2022-07-26 11,004.20 11,363.60 11,004.20 11,049.20 0.3M
2022-07-25 10,959.30 11,139.00 10,824.60 11,004.20 0.4M
2022-07-24 12,350.00 12,350.00 12,350.00 12,350.00 0.0M
2022-07-22 11,228.80 11,453.40 11,094.10 11,094.10 0.4M
2022-07-21 11,543.20 11,543.20 11,139.00 11,273.70 0.6M
2022-07-20 11,318.60 11,857.60 11,273.70 11,498.30 1.3M
2022-07-19 10,914.40 11,318.60 10,914.40 11,183.90 0.6M
2022-07-18 11,273.70 11,453.40 10,689.80 11,049.20 1.3M
2022-07-15 11,498.30 11,588.10 10,914.40 11,273.70 1.4M
2022-07-14 12,416.00 12,601.30 11,628.40 11,721.10 1.9M
2022-07-13 11,906.40 12,786.60 11,860.00 12,462.30 2.0M
2022-07-12 11,906.40 12,138.00 11,674.70 11,999.00 1.1M
2022-07-11 12,138.00 12,555.00 11,999.00 11,999.00 1.6M
2022-07-10 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2022-07-08 11,165.10 12,138.00 11,118.80 12,045.40 2.8M
2022-07-07 11,072.50 11,165.10 10,748.20 11,072.50 0.6M
2022-07-06 11,350.40 11,628.40 11,026.10 11,072.50 1.0M
2022-07-05 11,443.10 11,443.10 11,118.80 11,443.10 0.8M
2022-07-04 11,165.10 11,582.10 10,933.50 11,257.80 1.1M
2022-07-01 11,396.80 11,582.10 10,840.80 10,933.50 0.9M
2022-06-30 10,887.20 11,674.70 10,794.50 11,257.80 1.8M
2022-06-29 10,701.80 11,443.10 10,655.50 10,887.20 0.9M
2022-06-28 10,979.80 11,396.80 10,748.20 10,933.50 1.0M
2022-06-27 10,887.20 11,443.10 10,516.50 11,072.50 1.6M
2022-06-24 10,192.20 10,794.50 10,192.20 10,655.50 1.1M
2022-06-23 10,331.20 10,748.20 10,053.20 10,053.20 1.3M
2022-06-22 10,840.80 10,979.80 10,423.90 10,423.90 0.9M
2022-06-21 10,794.50 10,979.80 10,423.90 10,748.20 0.9M
2022-06-20 10,933.50 11,026.10 10,470.20 10,655.50 1.1M
2022-06-19 11,750.00 11,750.00 11,750.00 11,750.00 0.0M
2022-06-17 10,562.90 11,165.10 10,562.90 10,887.20 1.2M
2022-06-16 11,489.40 11,535.70 10,840.80 10,933.50 1.2M
2022-06-15 11,396.80 11,628.40 10,979.80 11,165.10 1.7M
2022-06-14 11,695.00 12,266.00 11,315.00 11,790.00 2.6M
2022-06-13 11,118.80 11,813.70 11,118.80 11,165.10 2.7M
2022-06-12 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2022-06-10 12,409.00 12,789.00 11,743.00 11,886.00 4.2M
2022-06-09 12,551.00 14,168.00 11,695.00 12,979.00 14.9M
2022-06-08 12,979.00 13,169.00 12,171.00 12,266.00 3.8M
2022-06-07 13,527.90 13,574.20 12,601.30 12,740.30 2.8M
2022-06-06 14,750.00 14,750.00 14,750.00 14,750.00 0.0M
2022-06-03 14,405.00 14,595.00 13,882.00 14,025.00 1.9M
2022-06-02 14,500.80 14,639.70 13,898.50 14,083.80 2.2M
2022-06-01 15,650.00 15,650.00 15,650.00 15,650.00 0.0M
2022-05-31 14,825.10 15,056.70 14,361.80 14,500.80 2.4M
2022-05-30 15,404.00 15,879.00 14,595.00 14,833.00 3.1M
2022-05-29 16,400.00 16,400.00 16,400.00 16,400.00 0.0M
2022-05-27 17,115.00 17,163.00 15,546.00 15,594.00 3.0M
2022-05-26 15,927.00 16,450.00 15,594.00 16,259.00 2.3M
2022-05-25 15,149.40 16,214.90 14,361.80 15,566.30 6.5M
2022-05-24 15,213.00 16,592.00 14,928.00 14,928.00 3.7M
2022-05-23 17,400.00 17,876.00 15,356.00 15,546.00 5.2M
2022-05-22 17,900.00 17,900.00 17,900.00 17,900.00 0.0M
2022-05-20 15,612.60 16,585.50 15,612.60 16,585.50 2.0M
2022-05-19 15,071.00 16,307.00 14,691.00 15,594.00 1.7M
2022-05-18 14,453.00 16,069.00 14,453.00 16,022.00 2.7M
2022-05-17 13,454.00 15,118.00 13,264.00 14,405.00 8.2M
2022-05-16 13,740.00 14,738.00 13,074.00 13,502.00 14.8M
2022-05-13 10,792.00 12,789.00 10,174.00 12,789.00 8.0M
2022-05-12 9,337.00 10,982.00 9,337.00 9,841.00 4.4M
2022-05-11 9,043.00 9,699.00 8,852.00 9,556.00 0.8M
2022-05-10 9,166.00 9,271.00 8,957.00 9,033.00 0.6M
2022-05-09 9,480.00 9,604.00 9,318.00 9,328.00 0.5M
2022-05-08 9,950.00 9,950.00 9,950.00 9,950.00 0.0M
2022-05-06 9,237.90 9,312.00 9,163.70 9,219.30 0.5M
2022-05-05 9,990.00 9,990.00 9,990.00 9,990.00 0.0M
2022-05-04 9,556.00 9,604.00 9,470.00 9,499.00 0.4M
2022-05-03 9,746.00 9,841.00 9,556.00 9,556.00 0.3M
2022-05-02 9,746.00 9,889.00 9,651.00 9,746.00 0.3M
2022-04-29 9,604.00 9,936.00 9,508.00 9,889.00 0.4M
2022-04-28 9,604.00 9,746.00 9,508.00 9,604.00 0.3M
2022-04-27 9,508.00 9,699.00 9,499.00 9,556.00 0.3M
2022-04-26 9,651.00 9,794.00 9,556.00 9,699.00 0.4M
2022-04-25 9,470.00 9,841.00 9,413.00 9,556.00 0.6M
2022-04-22 9,651.00 9,699.00 9,508.00 9,556.00 0.5M
2022-04-21 10,079.00 10,174.00 9,746.00 9,746.00 0.4M
2022-04-20 10,174.00 10,174.00 9,936.00 10,079.00 0.3M
2022-04-19 9,984.00 10,174.00 9,889.00 10,126.00 0.4M
2022-04-18 9,794.00 9,936.00 9,699.00 9,841.00 0.3M
2022-04-15 9,794.00 9,984.00 9,508.00 9,841.00 0.6M
2022-04-14 10,031.00 10,317.00 9,889.00 10,031.00 0.5M
2022-04-13 9,699.00 10,126.00 9,604.00 10,126.00 0.8M
2022-04-12 9,489.00 9,651.00 9,442.00 9,651.00 0.3M
2022-04-11 9,556.00 9,746.00 9,442.00 9,499.00 0.4M
2022-04-08 9,604.00 9,651.00 9,470.00 9,604.00 0.3M
2022-04-07 9,499.00 9,651.00 9,394.00 9,604.00 0.5M
2022-04-06 9,604.00 9,604.00 9,508.00 9,556.00 0.4M
2022-04-05 9,699.00 9,841.00 9,604.00 9,699.00 0.2M
2022-04-04 9,699.00 9,746.00 9,508.00 9,651.00 0.4M
2022-04-03 10,200.00 10,200.00 10,200.00 10,200.00 0.0M
2022-04-01 9,746.00 9,841.00 9,604.00 9,699.00 0.3M
2022-03-31 9,651.00 9,936.00 9,651.00 9,746.00 0.4M
2022-03-30 9,889.00 9,889.00 9,556.00 9,604.00 0.4M
2022-03-29 9,699.00 9,936.00 9,604.00 9,746.00 0.4M
2022-03-28 9,889.00 9,889.00 9,604.00 9,604.00 0.4M
2022-03-27 10,300.00 10,300.00 10,300.00 10,300.00 0.0M
2022-03-25 10,079.00 10,126.00 9,794.00 9,794.00 0.3M
2022-03-24 10,031.00 10,079.00 9,841.00 9,936.00 0.4M
2022-03-23 10,459.00 10,745.00 10,079.00 10,126.00 0.6M
2022-03-22 10,412.00 10,412.00 10,079.00 10,317.00 0.4M
2022-03-21 10,364.00 10,602.00 10,222.00 10,364.00 0.5M
2022-03-20 10,800.00 10,800.00 10,800.00 10,800.00 0.0M
2022-03-18 10,459.00 10,507.00 10,079.00 10,269.00 0.6M
2022-03-17 10,317.00 10,745.00 10,269.00 10,554.00 0.8M
2022-03-16 10,126.00 10,317.00 9,984.00 10,269.00 0.6M
2022-03-15 9,556.00 10,459.00 9,461.00 10,174.00 1.4M
2022-03-14 9,746.00 9,746.00 9,480.00 9,499.00 0.5M
2022-03-13 10,250.00 10,250.00 10,250.00 10,250.00 0.0M
2022-03-11 9,841.00 10,031.00 9,651.00 9,746.00 0.3M
2022-03-10 9,841.00 10,317.00 9,746.00 9,936.00 0.7M
2022-03-08 9,423.00 9,746.00 9,318.00 9,556.00 0.5M
2022-03-07 9,699.00 9,794.00 9,508.00 9,556.00 0.4M
2022-03-04 10,269.00 10,269.00 9,889.00 9,889.00 0.4M
2022-03-03 10,126.00 10,317.00 9,984.00 10,269.00 0.4M
2022-03-02 10,031.00 10,317.00 9,889.00 10,079.00 0.4M
2022-03-01 10,600.00 10,600.00 10,600.00 10,600.00 0.0M
2022-02-28 9,984.00 10,222.00 9,794.00 10,079.00 0.4M
2022-02-27 10,550.00 10,550.00 10,550.00 10,550.00 0.0M
2022-02-25 9,508.00 10,412.00 9,508.00 10,031.00 1.2M
2022-02-24 9,508.00 9,604.00 9,280.00 9,290.00 1.0M
2022-02-23 9,651.00 9,889.00 9,556.00 9,699.00 0.6M
2022-02-22 9,699.00 9,936.00 9,604.00 9,651.00 0.5M
2022-02-21 10,126.00 10,222.00 9,936.00 10,031.00 0.3M
2022-02-20 10,850.00 10,850.00 10,850.00 10,850.00 0.0M
2022-02-18 9,794.00 10,364.00 9,746.00 10,317.00 0.6M
2022-02-17 10,364.00 10,507.00 9,841.00 10,079.00 0.7M
2022-02-16 9,794.00 10,364.00 9,794.00 10,364.00 0.5M
2022-02-15 9,794.00 9,936.00 9,489.00 9,508.00 0.6M
2022-02-14 9,841.00 10,079.00 9,508.00 9,794.00 0.7M
2022-02-11 10,126.00 10,317.00 9,984.00 10,031.00 0.4M
2022-02-10 10,649.00 10,840.00 10,317.00 10,364.00 0.5M
2022-02-09 10,459.00 10,745.00 10,364.00 10,602.00 0.3M
2022-02-08 10,697.00 10,840.00 10,269.00 10,412.00 0.5M
2022-02-07 11,030.00 11,077.00 10,649.00 10,697.00 0.5M
2022-02-04 10,887.00 11,315.00 10,649.00 11,030.00 0.6M
2022-02-03 10,935.00 11,172.00 10,792.00 10,982.00 0.7M
2022-01-28 9,794.00 10,602.00 9,746.00 10,554.00 0.7M
2022-01-27 10,412.00 10,412.00 9,746.00 9,794.00 0.9M
2022-01-26 10,459.00 10,887.00 10,222.00 10,317.00 0.8M
2022-01-25 11,315.00 11,363.00 10,459.00 10,507.00 0.8M
2022-01-24 11,505.00 11,600.00 11,030.00 11,172.00 0.7M
2022-01-23 12,300.00 12,300.00 12,300.00 12,300.00 0.0M
2022-01-21 11,743.00 12,171.00 11,600.00 11,695.00 0.5M
2022-01-20 11,886.00 12,218.00 11,838.00 12,076.00 0.5M
2022-01-19 12,361.00 12,409.00 11,933.00 11,981.00 0.5M
2022-01-18 12,836.00 13,169.00 12,361.00 12,551.00 0.6M
2022-01-17 13,122.00 13,122.00 12,694.00 13,027.00 0.6M
2022-01-14 13,264.00 13,407.00 12,931.00 13,122.00 0.7M
2022-01-13 13,454.00 13,597.00 12,931.00 13,597.00 0.8M
2022-01-12 13,312.00 13,550.00 13,169.00 13,407.00 0.9M
2022-01-11 12,931.00 13,787.00 12,741.00 13,359.00 2.1M
2022-01-10 12,599.00 13,597.00 12,171.00 12,931.00 1.2M
2022-01-07 12,266.00 12,884.00 12,028.00 12,694.00 0.8M
2022-01-06 12,409.00 12,931.00 12,028.00 12,218.00 1.1M
2022-01-05 12,551.00 13,027.00 12,171.00 12,694.00 1.2M
2022-01-04 12,599.00 12,836.00 12,361.00 12,551.00 0.8M
2022-01-03 11,838.00 12,789.00 11,838.00 12,599.00 1.4M