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
2023-12-28 10,883.50 10,902.40 10,694.50 10,817.30 0.6M
2023-12-27 10,864.60 11,176.30 10,817.30 10,883.50 0.6M
2023-12-26 11,148.00 11,233.00 10,581.20 10,845.70 0.8M
2023-12-25 11,780.00 11,780.00 11,780.00 11,780.00 0.0M
2023-12-22 11,063.00 11,204.70 10,959.10 11,129.10 0.6M
2023-12-21 11,044.10 11,422.00 10,911.80 11,138.60 1.3M
2023-12-20 10,836.20 11,148.00 10,581.20 11,044.10 1.3M
2023-12-19 10,373.30 10,864.60 10,373.30 10,675.60 1.6M
2023-12-18 10,297.70 10,581.20 10,108.80 10,392.20 1.0M
2023-12-17 11,090.00 11,090.00 11,090.00 11,090.00 0.0M
2023-12-15 10,231.60 10,722.90 10,089.90 10,477.20 1.3M
2023-12-14 9,598.60 10,392.20 9,598.60 10,231.60 2.2M
2023-12-13 9,438.00 9,541.90 9,286.90 9,466.40 0.3M
2023-12-12 9,409.70 9,589.20 9,277.40 9,466.40 0.6M
2023-12-11 9,305.70 9,419.10 9,201.80 9,353.00 0.4M
2023-12-08 9,012.90 9,277.40 8,975.10 9,258.50 0.3M
2023-12-07 9,126.20 9,192.40 8,975.10 9,003.40 0.2M
2023-12-06 9,211.30 9,277.40 9,145.10 9,211.30 0.2M
2023-12-05 9,022.30 9,192.40 8,956.20 9,192.40 0.3M
2023-12-04 8,975.10 9,258.50 8,842.80 9,069.60 0.4M
2023-12-01 8,937.30 8,965.60 8,842.80 8,880.60 0.2M
2023-11-30 8,965.60 9,060.10 8,918.40 8,956.20 0.2M
2023-11-29 9,135.70 9,249.10 9,003.40 9,060.10 0.2M
2023-11-28 9,145.10 9,305.70 9,097.90 9,201.80 0.3M
2023-11-27 8,975.10 9,324.60 8,927.80 9,145.10 0.3M
2023-11-26 9,500.00 9,500.00 9,500.00 9,500.00 0.0M
2023-11-24 8,852.30 9,003.40 8,776.70 8,975.10 0.3M
2023-11-23 8,663.30 8,852.30 8,587.70 8,852.30 0.3M
2023-11-22 8,616.10 8,691.70 8,521.60 8,663.30 0.3M
2023-11-21 8,578.30 8,720.00 8,531.10 8,663.30 0.2M
2023-11-20 8,568.80 8,682.20 8,474.40 8,625.50 0.1M
2023-11-17 8,597.20 8,682.20 8,512.20 8,568.80 0.1M
2023-11-16 8,616.10 8,682.20 8,550.00 8,663.30 0.2M
2023-11-15 8,644.40 8,672.80 8,559.40 8,644.40 0.2M
2023-11-14 8,408.20 8,606.60 8,408.20 8,531.10 0.1M
2023-11-13 8,871.20 8,880.60 8,427.10 8,427.10 0.2M
2023-11-10 8,682.20 8,748.30 8,568.80 8,635.00 0.2M
2023-11-09 9,069.60 9,069.60 8,710.60 8,823.90 0.2M
2023-11-08 9,164.00 9,239.60 8,956.20 8,965.60 0.3M
2023-11-07 9,324.60 9,343.50 8,965.60 9,116.80 0.6M
2023-11-06 8,899.50 9,258.50 8,748.30 9,258.50 1.0M
2023-11-05 9,110.00 9,110.00 9,110.00 9,110.00 0.0M
2023-11-03 8,663.30 8,729.50 8,464.90 8,606.60 0.2M
2023-11-02 8,691.70 8,786.10 8,578.30 8,738.90 0.3M
2023-11-01 8,417.70 8,597.20 8,417.70 8,512.20 0.2M
2023-10-31 8,512.20 8,587.70 8,370.40 8,417.70 0.2M
2023-10-30 8,729.50 8,729.50 8,502.70 8,540.50 0.2M
2023-10-27 8,682.20 8,814.50 8,531.10 8,616.10 0.4M
2023-10-26 8,351.60 8,653.90 8,351.60 8,568.80 0.3M
2023-10-25 8,814.50 8,814.50 8,521.60 8,635.00 0.2M
2023-10-24 8,559.40 8,880.60 8,417.70 8,814.50 0.4M
2023-10-23 8,427.10 8,653.90 8,427.10 8,493.30 0.2M
2023-10-20 8,313.80 8,738.90 8,266.50 8,427.10 0.5M
2023-10-19 8,417.70 8,568.80 7,945.30 8,304.30 0.4M
2023-10-18 8,852.30 8,994.00 8,550.00 8,550.00 0.3M
2023-10-17 8,975.10 9,060.10 8,842.80 8,927.80 0.2M
2023-10-16 8,946.70 8,994.00 8,805.00 8,937.30 0.3M
2023-10-15 9,500.00 9,500.00 9,500.00 9,500.00 0.0M
2023-10-13 8,842.80 8,975.10 8,786.10 8,975.10 0.3M
2023-10-12 8,899.50 8,984.50 8,814.50 8,927.80 0.2M
2023-10-11 8,833.40 8,965.60 8,795.60 8,871.20 0.2M
2023-10-10 8,880.60 9,069.60 8,757.80 8,833.40 0.4M
2023-10-06 8,984.50 9,050.70 8,833.40 8,852.30 0.3M
2023-10-05 8,842.80 9,107.40 8,738.90 8,861.70 0.4M
2023-10-04 8,663.30 8,786.10 8,540.50 8,786.10 0.3M
2023-10-03 9,170.00 9,170.00 9,170.00 9,170.00 0.0M
2023-09-27 8,455.50 8,795.60 8,417.70 8,663.30 0.3M
2023-09-26 8,493.30 8,568.80 8,389.30 8,474.40 0.3M
2023-09-25 8,389.30 8,559.40 8,389.30 8,455.50 0.2M
2023-09-22 8,512.20 8,635.00 8,474.40 8,559.40 0.3M
2023-09-21 8,691.70 8,767.20 8,417.70 8,597.20 0.6M
2023-09-20 9,353.00 9,381.30 8,710.60 8,786.10 1.3M
2023-09-19 9,249.10 10,118.20 9,192.40 9,428.60 5.1M
2023-09-18 8,805.00 9,088.50 8,748.30 9,041.20 0.6M
2023-09-17 9,320.00 9,320.00 9,320.00 9,320.00 0.0M
2023-09-15 8,578.30 8,805.00 8,483.80 8,805.00 0.6M
2023-09-14 8,427.10 8,710.60 8,379.90 8,550.00 0.9M
2023-09-13 8,512.20 8,512.20 8,257.10 8,417.70 0.5M
2023-09-12 8,294.90 8,540.50 8,190.90 8,502.70 0.7M
2023-09-11 8,077.60 8,285.40 8,030.30 8,200.40 0.5M
2023-09-10 8,550.00 8,550.00 8,550.00 8,550.00 0.0M
2023-09-08 7,935.90 8,332.70 7,898.10 8,077.60 0.5M
2023-09-07 8,068.10 8,115.40 7,831.90 7,917.00 0.3M
2023-09-06 7,888.60 8,077.60 7,803.60 8,068.10 0.4M
2023-09-05 7,907.50 7,973.70 7,841.40 7,935.90 0.2M
2023-09-04 7,935.90 7,992.60 7,850.80 7,954.80 0.2M
2023-09-01 8,153.20 8,190.90 7,898.10 7,935.90 0.5M
2023-08-31 8,304.30 8,417.70 8,143.70 8,153.20 0.4M
2023-08-30 8,427.10 8,427.10 8,276.00 8,361.00 0.2M
2023-08-29 8,134.30 8,313.80 8,115.40 8,313.80 0.3M
2023-08-28 8,105.90 8,238.20 8,039.80 8,105.90 0.3M
2023-08-25 8,049.20 8,228.70 8,011.40 8,096.50 0.3M
2023-08-24 8,143.70 8,294.90 8,030.30 8,124.80 0.4M
2023-08-23 8,370.40 8,398.80 8,020.90 8,068.10 0.7M
2023-08-22 8,559.40 8,691.70 8,370.40 8,389.30 0.4M
2023-08-21 8,531.10 8,805.00 8,464.90 8,625.50 0.5M
2023-08-20 8,900.00 8,900.00 8,900.00 8,900.00 0.0M
2023-08-18 8,436.60 8,635.00 8,351.60 8,408.20 0.4M
2023-08-17 8,691.70 8,710.60 8,502.70 8,550.00 0.3M
2023-08-16 8,464.90 8,710.60 8,464.90 8,691.70 0.5M
2023-08-15 9,130.00 9,130.00 9,130.00 9,130.00 0.0M
2023-08-14 8,701.10 8,776.70 8,521.60 8,625.50 0.4M
2023-08-13 9,230.00 9,230.00 9,230.00 9,230.00 0.0M
2023-08-11 8,691.70 8,823.90 8,616.10 8,720.00 0.3M
2023-08-10 8,616.10 8,805.00 8,559.40 8,776.70 0.4M
2023-08-09 8,228.70 8,691.70 8,228.70 8,691.70 0.6M
2023-08-08 8,493.30 8,521.60 8,228.70 8,266.50 0.4M
2023-08-07 8,568.80 8,682.20 8,361.00 8,389.30 0.4M
2023-08-04 8,691.70 8,710.60 8,464.90 8,474.40 0.3M
2023-08-03 8,417.70 8,691.70 8,313.80 8,644.40 0.5M
2023-08-02 8,663.30 8,691.70 8,361.00 8,427.10 0.5M
2023-08-01 8,502.70 8,823.90 8,502.70 8,691.70 0.6M
2023-07-31 8,464.90 8,653.90 8,417.70 8,578.30 0.6M
2023-07-30 8,950.00 8,950.00 8,950.00 8,950.00 0.0M
2023-07-28 8,493.30 8,682.20 8,351.60 8,455.50 0.5M
2023-07-27 8,228.70 8,663.30 8,228.70 8,578.30 0.8M
2023-07-26 8,606.60 8,635.00 8,200.40 8,257.10 1.4M
2023-07-25 8,842.80 8,994.00 8,653.90 8,691.70 0.7M
2023-07-24 9,107.40 9,173.50 8,833.40 8,918.40 0.6M
2023-07-23 9,750.00 9,750.00 9,750.00 9,750.00 0.0M
2023-07-21 9,211.30 9,305.70 9,079.00 9,211.30 0.5M
2023-07-20 8,842.80 9,485.20 8,814.50 9,230.20 1.7M
2023-07-19 8,710.60 8,937.30 8,464.90 8,814.50 0.9M
2023-07-18 9,116.80 9,211.30 8,597.20 8,644.40 1.2M
2023-07-17 10,014.30 10,052.10 9,097.90 9,126.20 1.3M
2023-07-16 9,640.00 9,640.00 9,640.00 9,640.00 0.0M
2023-07-14 9,182.90 9,277.40 9,069.60 9,107.40 0.3M
2023-07-13 9,126.20 9,381.30 9,126.20 9,182.90 0.5M
2023-07-12 9,097.90 9,173.50 8,956.20 9,116.80 0.4M
2023-07-11 8,946.70 9,400.20 8,946.70 9,192.40 0.4M
2023-07-10 9,031.80 9,088.50 8,899.50 8,946.70 0.5M
2023-07-09 9,560.00 9,560.00 9,560.00 9,560.00 0.0M
2023-07-07 9,116.80 9,220.70 8,880.60 9,031.80 0.5M
2023-07-06 9,438.00 9,438.00 9,116.80 9,116.80 0.7M
2023-07-05 9,409.70 9,579.70 9,409.70 9,428.60 0.3M
2023-07-04 9,560.80 9,608.10 9,428.60 9,456.90 0.4M
2023-07-03 9,579.70 9,768.70 9,541.90 9,636.40 0.4M
2023-06-30 9,371.90 9,721.40 9,324.60 9,589.20 0.7M
2023-06-29 9,447.50 9,504.10 9,343.50 9,447.50 0.3M
2023-06-28 9,513.60 9,513.60 9,353.00 9,428.60 0.4M
2023-06-27 9,400.20 9,532.50 9,305.70 9,447.50 0.4M
2023-06-26 9,286.90 9,683.60 9,220.70 9,447.50 0.5M
2023-06-25 9,860.00 9,860.00 9,860.00 9,860.00 0.0M
2023-06-23 9,466.40 9,466.40 9,201.80 9,315.20 0.7M
2023-06-22 9,456.90 9,523.00 9,353.00 9,409.70 0.6M
2023-06-21 9,475.80 9,579.70 9,343.50 9,438.00 0.7M
2023-06-20 9,494.70 9,608.10 9,438.00 9,475.80 0.7M
2023-06-19 9,712.00 9,759.20 9,513.60 9,551.40 0.6M
2023-06-18 10,260.00 10,260.00 10,260.00 10,260.00 0.0M
2023-06-16 9,749.80 9,882.00 9,645.90 9,693.10 0.6M
2023-06-15 9,863.10 9,919.80 9,664.80 9,749.80 0.8M
2023-06-14 10,108.80 10,184.40 9,825.40 9,863.10 1.0M
2023-06-13 10,307.20 10,458.30 10,108.80 10,108.80 0.8M
2023-06-12 10,543.40 10,552.80 10,297.70 10,297.70 0.6M
2023-06-11 11,150.00 11,150.00 11,150.00 11,150.00 0.0M
2023-06-09 10,732.30 10,798.40 10,486.70 10,533.90 0.6M
2023-06-08 10,713.40 10,874.00 10,581.20 10,722.90 0.6M
2023-06-07 11,110.20 11,176.30 10,732.30 10,770.10 0.8M
2023-06-06 11,690.00 11,690.00 11,690.00 11,690.00 0.0M
2023-06-05 10,845.70 11,242.50 10,845.70 11,044.10 0.8M
2023-06-02 10,826.80 10,911.80 10,685.10 10,845.70 0.5M
2023-06-01 10,618.90 10,760.70 10,543.40 10,760.70 0.5M
2023-05-31 10,486.70 10,751.20 10,486.70 10,609.50 0.7M
2023-05-30 10,647.30 10,732.30 10,496.10 10,581.20 0.6M
2023-05-26 10,250.50 10,628.40 10,222.20 10,448.90 0.8M
2023-05-25 10,496.10 10,581.20 10,193.80 10,345.00 0.6M
2023-05-24 10,600.10 10,704.00 10,486.70 10,496.10 0.5M
2023-05-23 10,401.70 10,817.30 10,373.30 10,656.70 1.0M
2023-05-22 10,477.20 10,486.70 10,288.30 10,373.30 0.6M
2023-05-19 10,269.40 10,458.30 10,156.00 10,401.70 0.6M
2023-05-18 11,081.90 11,157.50 10,203.30 10,250.50 1.9M
2023-05-17 10,392.20 11,601.50 10,212.70 11,006.30 3.7M
2023-05-16 10,562.30 10,600.10 10,345.00 10,373.30 0.4M
2023-05-15 10,515.00 10,713.40 10,373.30 10,552.80 0.4M
2023-05-14 11,130.00 11,130.00 11,130.00 11,130.00 0.0M
2023-05-12 10,845.70 11,053.50 10,515.00 10,515.00 0.6M
2023-05-11 10,930.70 11,053.50 10,656.70 10,722.90 0.6M
2023-05-10 10,675.60 10,892.90 10,496.10 10,864.60 0.5M
2023-05-09 10,751.20 11,006.30 10,647.30 10,675.60 0.9M
2023-05-08 10,600.10 10,789.00 10,505.60 10,732.30 0.8M
2023-05-04 10,222.20 10,704.00 10,165.50 10,486.70 1.0M
2023-05-03 10,420.50 10,477.20 10,165.50 10,241.00 0.6M
2023-05-02 10,392.20 10,600.10 10,222.20 10,515.00 1.3M
2023-05-01 10,700.00 10,700.00 10,700.00 10,700.00 0.0M
2023-04-28 10,033.20 10,259.90 9,995.40 10,108.80 0.8M
2023-04-27 9,825.40 10,156.00 9,674.20 10,061.50 0.5M
2023-04-26 9,815.90 9,986.00 9,730.90 9,787.60 0.5M
2023-04-25 9,957.60 10,127.70 9,797.00 9,957.60 0.7M
2023-04-24 10,193.80 10,241.00 9,948.20 9,967.10 0.7M
2023-04-23 10,780.00 10,780.00 10,780.00 10,780.00 0.0M
2023-04-21 10,203.30 10,297.70 10,080.40 10,184.40 0.7M
2023-04-20 10,326.10 10,543.40 10,174.90 10,184.40 0.9M
2023-04-19 10,392.20 10,439.40 10,250.50 10,297.70 0.6M
2023-04-18 10,581.20 10,732.30 10,363.90 10,392.20 0.7M
2023-04-17 11,119.70 11,119.70 10,647.30 10,647.30 0.7M
2023-04-16 11,630.00 11,630.00 11,630.00 11,630.00 0.0M
2023-04-14 11,157.50 11,393.60 10,855.10 10,987.40 1.4M
2023-04-13 11,044.10 11,233.00 10,656.70 10,921.30 1.2M
2023-04-12 10,515.00 10,930.70 10,505.60 10,836.20 0.9M
2023-04-11 10,420.50 10,647.30 10,354.40 10,505.60 0.7M
2023-04-10 10,420.50 10,496.10 10,222.20 10,420.50 0.8M
2023-04-09 11,040.00 11,040.00 11,040.00 11,040.00 0.0M
2023-04-07 10,666.20 10,666.20 10,278.80 10,430.00 0.9M
2023-04-06 10,789.00 11,337.00 10,628.40 10,666.20 2.8M
2023-04-05 10,297.70 10,798.40 10,212.70 10,581.20 1.3M
2023-04-04 10,156.00 10,326.10 10,033.20 10,316.60 0.9M
2023-04-03 10,335.50 10,732.30 10,118.20 10,165.50 1.2M
2023-04-02 10,940.00 10,940.00 10,940.00 10,940.00 0.0M
2023-03-31 10,184.40 10,533.90 10,052.10 10,335.50 0.7M
2023-03-30 10,184.40 10,382.80 10,042.60 10,184.40 0.7M
2023-03-29 10,259.90 10,297.70 10,023.80 10,137.10 0.7M
2023-03-28 10,345.00 10,448.90 10,165.50 10,307.20 0.5M
2023-03-27 10,486.70 10,524.50 10,203.30 10,297.70 0.7M
2023-03-26 11,240.00 11,240.00 11,240.00 11,240.00 0.0M
2023-03-24 10,826.80 11,006.30 10,552.80 10,618.90 0.9M
2023-03-23 11,195.20 11,365.30 10,770.10 10,996.80 1.1M
2023-03-22 11,639.30 11,677.10 11,166.90 11,412.50 1.4M
2023-03-21 10,968.50 11,913.20 10,911.80 11,261.40 3.7M
2023-03-20 10,345.00 10,770.10 10,335.50 10,647.30 0.7M
2023-03-19 10,970.00 10,970.00 10,970.00 10,970.00 0.0M
2023-03-17 10,156.00 10,430.00 10,089.90 10,363.90 0.6M
2023-03-16 10,108.80 10,156.00 9,957.60 10,042.60 0.5M
2023-03-15 10,250.50 10,373.30 10,071.00 10,203.30 0.5M
2023-03-14 10,326.10 10,448.90 9,967.10 9,967.10 0.7M
2023-03-13 10,231.60 10,477.20 10,165.50 10,420.50 0.8M
2023-03-12 10,840.00 10,840.00 10,840.00 10,840.00 0.0M
2023-03-10 10,250.50 10,467.80 10,071.00 10,241.00 0.8M
2023-03-09 10,108.80 10,562.30 10,004.90 10,477.20 1.0M
2023-03-08 10,288.30 10,288.30 9,929.30 10,004.90 1.0M
2023-03-07 10,127.70 10,779.60 9,976.50 10,524.50 1.5M
2023-03-06 10,288.30 10,288.30 9,986.00 10,033.20 0.5M
2023-03-03 10,345.00 10,477.20 10,203.30 10,288.30 0.4M
2023-03-02 10,430.00 10,496.10 10,203.30 10,269.40 0.6M
2023-02-28 10,533.90 10,647.30 10,345.00 10,448.90 0.5M
2023-02-27 10,713.40 10,713.40 10,401.70 10,430.00 0.5M
2023-02-24 10,760.70 10,874.00 10,628.40 10,722.90 0.5M
2023-02-23 10,826.80 11,044.10 10,760.70 11,006.30 0.5M
2023-02-22 11,251.90 11,412.50 10,675.60 10,817.30 1.0M
2023-02-21 11,894.40 11,998.30 11,063.00 11,478.70 2.0M
2023-02-20 10,411.10 12,584.00 10,401.70 11,781.00 7.5M
2023-02-17 10,212.70 10,222.20 9,986.00 10,014.30 0.3M
2023-02-16 10,099.30 10,382.80 10,061.50 10,288.30 0.4M
2023-02-15 10,363.90 10,363.90 9,967.10 9,986.00 0.5M
2023-02-14 10,297.70 10,458.30 10,288.30 10,392.20 0.2M
2023-02-13 10,363.90 10,524.50 10,250.50 10,345.00 0.3M
2023-02-10 10,505.60 10,590.60 10,297.70 10,477.20 0.5M
2023-02-09 10,675.60 10,826.80 10,458.30 10,656.70 0.4M
2023-02-08 10,911.80 10,921.30 10,713.40 10,713.40 0.4M
2023-02-07 10,864.60 11,081.90 10,694.50 10,874.00 0.3M
2023-02-06 11,015.70 11,148.00 10,779.60 10,874.00 0.4M
2023-02-03 11,289.70 11,327.50 11,044.10 11,148.00 0.6M
2023-02-02 11,166.90 11,478.70 11,015.70 11,289.70 0.8M
2023-02-01 10,656.70 11,270.80 10,571.70 11,138.60 1.5M
2023-01-31 10,373.30 10,722.90 10,156.00 10,477.20 0.5M
2023-01-30 10,590.60 10,618.90 10,316.60 10,326.10 0.3M
2023-01-27 10,581.20 10,751.20 10,486.70 10,562.30 0.3M
2023-01-26 10,581.20 10,628.40 10,439.40 10,581.20 0.3M
2023-01-25 10,770.10 10,826.80 10,571.70 10,581.20 0.4M
2023-01-24 11,350.00 11,350.00 11,350.00 11,350.00 0.0M
2023-01-20 10,628.40 10,817.30 10,533.90 10,722.90 0.3M
2023-01-19 10,486.70 10,817.30 10,392.20 10,722.90 0.4M
2023-01-18 10,675.60 10,817.30 10,439.40 10,581.20 0.4M
2023-01-17 10,959.10 11,100.80 10,675.60 10,770.10 0.6M
2023-01-16 10,911.80 11,053.50 10,722.90 10,959.10 0.4M
2023-01-15 11,450.00 11,450.00 11,450.00 11,450.00 0.0M
2023-01-13 10,770.10 10,817.30 10,581.20 10,817.30 0.5M
2023-01-12 10,770.10 10,817.30 10,439.40 10,770.10 0.5M
2023-01-11 10,297.70 10,675.60 10,297.70 10,581.20 0.6M
2023-01-10 10,345.00 10,864.60 10,108.80 10,203.30 0.8M
2023-01-09 10,486.70 10,628.40 10,250.50 10,486.70 0.6M
2023-01-06 9,494.70 10,675.60 9,419.10 10,392.20 1.7M
2023-01-05 9,730.90 9,730.90 9,447.50 9,494.70 0.5M
2023-01-04 9,730.90 9,919.80 9,636.40 9,730.90 0.5M
2023-01-03 9,683.60 9,872.60 9,494.70 9,730.90 0.6M
2023-01-02 9,778.10 10,014.30 9,494.70 9,730.90 0.8M