S Biomedics Co Ltd (304360)

304360
🏛️ Südkorea →
23,850.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 23,900.00 24,100.00 23,850.00 24,100.00 3.0K
09:05 24,100.00 24,100.00 24,050.00 24,100.00 0.4K
09:10 24,000.00 24,250.00 23,950.00 24,250.00 2.0K
09:15 24,250.00 24,250.00 23,950.00 24,150.00 0.9K
09:20 24,250.00 24,350.00 24,200.00 24,250.00 1.5K
09:25 24,200.00 24,300.00 24,200.00 24,300.00 0.8K
09:30 24,300.00 24,350.00 24,050.00 24,250.00 0.9K
09:35 24,250.00 24,450.00 24,250.00 24,400.00 1.2K
09:40 24,400.00 24,450.00 24,350.00 24,350.00 1.1K
09:45 24,300.00 24,400.00 24,250.00 24,400.00 1.2K
09:50 24,400.00 24,400.00 24,200.00 24,200.00 0.6K
09:55 24,250.00 24,350.00 24,250.00 24,350.00 0.1K
10:00 24,350.00 24,350.00 24,200.00 24,250.00 0.6K
10:05 24,400.00 24,400.00 24,200.00 24,250.00 0.3K
10:10 24,200.00 24,400.00 24,200.00 24,400.00 2.3K
10:15 24,250.00 24,400.00 24,250.00 24,250.00 0.1K
10:20 24,250.00 24,400.00 24,200.00 24,400.00 1.1K
10:25 24,350.00 24,350.00 24,250.00 24,250.00 0.5K
10:30 24,250.00 24,350.00 24,200.00 24,200.00 0.1K
10:35 24,350.00 24,350.00 24,250.00 24,250.00 0.2K
10:40 24,300.00 24,300.00 24,200.00 24,200.00 0.2K
10:45 24,200.00 24,300.00 24,200.00 24,300.00 1.1K
10:50 24,300.00 24,350.00 24,300.00 24,350.00 0.6K
10:55 24,350.00 24,350.00 24,200.00 24,200.00 0.1K
11:00 24,200.00 24,250.00 24,150.00 24,200.00 0.3K
11:05 24,200.00 24,200.00 24,200.00 24,200.00 0.1K
11:10 24,250.00 24,250.00 24,100.00 24,250.00 0.7K
11:15 24,300.00 24,400.00 24,300.00 24,400.00 1.3K
11:20 24,400.00 24,400.00 24,300.00 24,350.00 0.0K
11:25 24,350.00 24,350.00 24,350.00 24,350.00 0.1K
11:30 24,400.00 24,400.00 24,350.00 24,350.00 0.1K
11:35 24,350.00 24,350.00 24,250.00 24,250.00 0.1K
11:40 24,350.00 24,400.00 24,350.00 24,400.00 0.5K
11:45 24,450.00 24,700.00 24,450.00 24,700.00 3.6K
11:50 24,700.00 25,150.00 24,700.00 24,950.00 7.3K
11:55 24,950.00 25,000.00 24,850.00 24,900.00 3.4K
12:00 25,000.00 25,250.00 24,900.00 25,100.00 2.3K
12:05 25,050.00 25,300.00 25,050.00 25,250.00 1.2K
12:10 25,250.00 25,300.00 25,050.00 25,050.00 1.0K
12:15 25,150.00 25,200.00 25,050.00 25,100.00 0.4K
12:20 25,000.00 25,100.00 24,950.00 25,000.00 2.0K
12:25 25,000.00 25,000.00 24,950.00 24,950.00 0.3K
12:30 24,950.00 25,200.00 24,950.00 25,150.00 1.9K
12:35 25,150.00 25,150.00 25,050.00 25,150.00 0.2K
12:40 25,150.00 25,150.00 25,050.00 25,050.00 0.4K
12:45 25,100.00 25,100.00 24,950.00 25,050.00 2.3K
12:50 25,000.00 25,000.00 25,000.00 25,000.00 1.1K
12:55 25,000.00 25,100.00 25,000.00 25,100.00 0.1K
13:00 25,000.00 25,050.00 24,950.00 25,000.00 0.2K
13:05 24,950.00 24,950.00 24,900.00 24,950.00 0.9K
13:10 24,900.00 25,000.00 24,900.00 25,000.00 0.2K
13:15 25,150.00 25,150.00 25,000.00 25,000.00 6.1K
13:20 25,000.00 25,000.00 24,900.00 24,950.00 2.1K
13:25 24,950.00 24,950.00 24,650.00 24,700.00 3.0K
13:30 24,700.00 24,800.00 24,700.00 24,750.00 0.2K
13:35 24,800.00 24,800.00 24,700.00 24,700.00 0.4K
13:40 24,750.00 24,750.00 24,650.00 24,700.00 0.7K
13:45 24,650.00 24,650.00 24,550.00 24,550.00 1.0K
13:50 24,650.00 24,700.00 24,650.00 24,700.00 0.3K
13:55 24,650.00 24,700.00 24,550.00 24,550.00 1.4K
14:00 24,650.00 24,650.00 24,600.00 24,600.00 0.2K
14:05 24,600.00 24,750.00 24,600.00 24,750.00 0.5K
14:10 24,750.00 24,800.00 24,750.00 24,800.00 0.5K
14:15 24,800.00 24,900.00 24,750.00 24,900.00 0.1K
14:20 24,850.00 24,850.00 24,750.00 24,750.00 1.1K
14:25 24,750.00 24,800.00 24,700.00 24,800.00 0.2K
14:30 24,800.00 24,800.00 24,800.00 24,800.00 0.9K
14:35 24,800.00 24,850.00 24,750.00 24,800.00 0.1K
14:40 24,650.00 24,700.00 24,600.00 24,600.00 0.2K
14:45 24,650.00 24,650.00 24,550.00 24,550.00 2.2K
14:50 24,550.00 24,750.00 24,550.00 24,750.00 0.2K
14:55 24,750.00 24,750.00 24,700.00 24,700.00 0.1K
15:00 24,650.00 24,700.00 24,650.00 24,650.00 0.1K
15:05 24,650.00 24,650.00 24,550.00 24,550.00 0.4K
15:10 24,650.00 24,700.00 24,550.00 24,700.00 0.3K
15:15 24,700.00 24,700.00 24,600.00 24,600.00 0.4K
15:25 24,650.00 24,650.00 24,650.00 24,650.00 0.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 24,450.00 24,700.00 23,000.00 23,850.00 0.1M
2025-09-25 25,800.00 26,650.00 24,250.00 24,850.00 0.1M
2025-09-24 24,500.00 25,600.00 24,200.00 25,500.00 0.1M
2025-09-23 23,900.00 25,300.00 23,850.00 24,650.00 0.1M
2025-09-22 25,100.00 25,100.00 22,300.00 24,450.00 0.2M
2025-09-19 24,550.00 25,050.00 23,950.00 24,900.00 0.1M
2025-09-18 24,500.00 25,050.00 23,650.00 24,700.00 0.1M
2025-09-17 21,650.00 24,150.00 21,350.00 23,500.00 0.2M
2025-09-16 22,400.00 22,550.00 21,600.00 21,600.00 0.0M
2025-09-15 22,400.00 22,450.00 21,800.00 22,400.00 0.1M
2025-09-12 21,850.00 22,550.00 21,400.00 22,100.00 0.1M
2025-09-11 21,800.00 21,950.00 21,150.00 21,500.00 0.1M
2025-09-10 21,700.00 22,650.00 21,200.00 22,000.00 0.2M
2025-09-09 20,750.00 21,300.00 20,150.00 20,700.00 0.1M
2025-09-08 19,470.00 21,000.00 19,360.00 20,800.00 0.1M
2025-09-05 19,240.00 19,400.00 18,700.00 19,240.00 0.0M
2025-09-04 18,840.00 19,570.00 18,500.00 18,980.00 0.0M
2025-09-03 18,770.00 18,860.00 18,310.00 18,790.00 0.0M
2025-09-02 18,100.00 18,800.00 18,000.00 18,770.00 0.0M
2025-09-01 18,500.00 18,720.00 17,930.00 18,080.00 0.1M
2025-08-29 19,150.00 19,150.00 18,500.00 18,540.00 0.0M
2025-08-28 19,200.00 19,250.00 18,680.00 19,000.00 0.0M
2025-08-27 18,800.00 19,070.00 18,360.00 18,880.00 0.0M
2025-08-26 18,650.00 18,880.00 18,500.00 18,650.00 0.0M
2025-08-25 19,010.00 19,300.00 18,620.00 18,650.00 0.0M
2025-08-22 19,030.00 19,310.00 18,550.00 18,690.00 0.0M
2025-08-21 19,260.00 19,550.00 19,000.00 19,140.00 0.0M
2025-08-20 19,880.00 19,880.00 18,900.00 19,200.00 0.0M
2025-08-19 20,650.00 20,800.00 19,800.00 19,920.00 0.0M
2025-08-18 20,450.00 20,450.00 19,990.00 20,100.00 0.0M
2025-08-14 20,600.00 20,900.00 20,200.00 20,750.00 0.0M
2025-08-13 20,300.00 20,800.00 20,250.00 20,600.00 0.0M
2025-08-12 20,450.00 20,800.00 20,200.00 20,300.00 0.0M
2025-08-11 20,150.00 21,000.00 19,990.00 20,500.00 0.1M
2025-08-08 20,350.00 20,550.00 20,050.00 20,350.00 0.0M
2025-08-07 20,400.00 20,500.00 19,980.00 20,350.00 0.0M
2025-08-06 20,300.00 20,450.00 19,950.00 20,350.00 0.0M
2025-08-05 19,930.00 20,600.00 19,850.00 20,300.00 0.0M
2025-08-04 20,000.00 20,200.00 19,790.00 19,970.00 0.0M
2025-08-01 20,500.00 20,500.00 19,840.00 20,150.00 0.1M
2025-07-31 20,250.00 21,250.00 20,250.00 20,600.00 0.1M
2025-07-30 20,350.00 20,500.00 19,960.00 20,250.00 0.0M
2025-07-29 20,250.00 20,750.00 18,940.00 20,600.00 0.1M
2025-07-28 20,500.00 20,750.00 20,150.00 20,200.00 0.0M
2025-07-25 20,800.00 21,150.00 20,300.00 20,650.00 0.0M
2025-07-24 20,800.00 21,150.00 20,550.00 20,650.00 0.0M
2025-07-23 21,000.00 21,000.00 20,100.00 20,600.00 0.0M
2025-07-22 21,250.00 21,450.00 20,450.00 20,700.00 0.0M
2025-07-21 21,650.00 21,700.00 20,800.00 21,250.00 0.0M
2025-07-18 21,900.00 22,000.00 21,150.00 21,400.00 0.0M
2025-07-17 20,350.00 22,100.00 20,000.00 21,600.00 0.1M
2025-07-16 20,000.00 20,900.00 19,780.00 20,200.00 0.1M
2025-07-15 19,590.00 20,300.00 19,500.00 20,000.00 0.0M
2025-07-14 20,000.00 20,300.00 19,200.00 19,590.00 0.0M
2025-07-11 20,150.00 20,150.00 19,800.00 20,000.00 0.0M
2025-07-10 20,500.00 20,500.00 20,000.00 20,050.00 0.0M
2025-07-09 20,600.00 20,850.00 20,200.00 20,200.00 0.0M
2025-07-08 20,350.00 21,000.00 20,200.00 20,600.00 0.0M
2025-07-07 20,550.00 20,650.00 20,200.00 20,450.00 0.0M
2025-07-04 21,250.00 21,250.00 20,350.00 20,500.00 0.0M
2025-07-03 21,350.00 21,450.00 20,900.00 21,150.00 0.0M
2025-07-02 21,950.00 21,950.00 20,600.00 21,100.00 0.0M
2025-07-01 21,200.00 22,050.00 20,950.00 21,600.00 0.1M
2025-06-30 20,850.00 21,400.00 20,400.00 20,650.00 0.1M
2025-06-27 21,400.00 21,500.00 20,700.00 20,850.00 0.1M
2025-06-26 21,300.00 21,500.00 20,500.00 21,350.00 0.1M
2025-06-25 21,200.00 21,800.00 20,550.00 20,900.00 0.1M
2025-06-24 21,000.00 21,550.00 20,150.00 20,850.00 0.1M
2025-06-23 21,700.00 21,700.00 20,450.00 20,850.00 0.1M
2025-06-20 22,450.00 22,600.00 21,850.00 21,900.00 0.1M
2025-06-19 23,500.00 24,300.00 21,950.00 22,450.00 0.2M
2025-06-18 23,800.00 24,400.00 23,200.00 23,500.00 0.1M
2025-06-17 24,400.00 24,900.00 23,475.00 23,800.00 0.2M
2025-06-16 22,050.00 25,500.00 22,000.00 24,450.00 0.7M
2025-06-13 21,650.00 21,800.00 21,050.00 21,800.00 0.1M
2025-06-12 21,200.00 22,450.00 21,200.00 21,550.00 0.1M
2025-06-11 21,150.00 21,900.00 20,950.00 21,200.00 0.1M
2025-06-10 20,900.00 21,900.00 20,500.00 21,150.00 0.1M
2025-06-09 19,150.00 21,400.00 19,110.00 20,900.00 0.3M
2025-06-05 19,500.00 19,500.00 18,860.00 19,140.00 0.1M
2025-06-04 19,060.00 19,560.00 18,890.00 19,540.00 0.1M
2025-06-02 19,300.00 19,980.00 19,050.00 19,050.00 0.1M
2025-05-30 19,050.00 19,530.00 19,030.00 19,100.00 0.0M
2025-05-29 19,700.00 19,700.00 19,010.00 19,110.00 0.1M
2025-05-28 20,300.00 20,300.00 19,330.00 19,390.00 0.1M
2025-05-27 20,600.00 21,200.00 20,000.00 20,000.00 0.1M
2025-05-26 20,100.00 20,600.00 19,940.00 20,400.00 0.1M
2025-05-23 20,100.00 20,650.00 19,920.00 20,000.00 0.1M
2025-05-22 20,300.00 20,450.00 19,720.00 20,300.00 0.1M
2025-05-21 20,850.00 20,850.00 20,200.00 20,300.00 0.1M
2025-05-20 20,350.00 21,050.00 20,250.00 20,450.00 0.1M
2025-05-19 19,970.00 20,900.00 19,850.00 20,300.00 0.1M
2025-05-16 21,350.00 21,450.00 19,990.00 20,400.00 0.1M
2025-05-15 20,750.00 21,650.00 20,350.00 21,450.00 0.1M
2025-05-14 20,100.00 21,100.00 19,700.00 20,750.00 0.1M
2025-05-13 20,400.00 20,750.00 19,910.00 20,100.00 0.1M
2025-05-12 21,000.00 21,000.00 19,720.00 20,100.00 0.1M
2025-05-09 20,950.00 21,350.00 20,600.00 20,800.00 0.1M
2025-05-08 20,750.00 21,350.00 20,450.00 21,250.00 0.0M
2025-05-07 21,450.00 21,650.00 20,400.00 20,750.00 0.1M
2025-05-02 21,350.00 21,800.00 20,700.00 21,350.00 0.1M
2025-04-30 22,300.00 22,300.00 21,250.00 21,350.00 0.1M
2025-04-29 22,200.00 22,600.00 21,750.00 22,300.00 0.1M
2025-04-28 23,200.00 24,000.00 22,100.00 22,500.00 0.2M
2025-04-25 21,700.00 22,950.00 21,200.00 22,250.00 0.1M
2025-04-24 21,000.00 22,600.00 20,750.00 21,700.00 0.2M
2025-04-23 21,400.00 21,450.00 20,500.00 21,000.00 0.1M
2025-04-22 19,800.00 22,150.00 19,110.00 21,000.00 0.3M
2025-04-21 20,900.00 20,900.00 19,730.00 19,860.00 0.2M
2025-04-18 21,450.00 21,600.00 20,750.00 20,950.00 0.1M
2025-04-17 20,900.00 21,650.00 20,600.00 21,500.00 0.1M
2025-04-16 20,950.00 21,550.00 20,750.00 21,050.00 0.1M
2025-04-15 21,000.00 21,400.00 20,800.00 20,950.00 0.1M
2025-04-14 22,600.00 22,600.00 20,350.00 21,350.00 0.3M
2025-04-11 22,500.00 23,350.00 22,100.00 22,400.00 0.2M
2025-04-10 23,700.00 23,700.00 22,450.00 23,000.00 0.1M
2025-04-09 22,900.00 24,500.00 22,000.00 22,500.00 0.2M
2025-04-08 24,600.00 25,350.00 23,050.00 23,150.00 0.2M
2025-04-07 27,400.00 27,900.00 22,700.00 23,100.00 0.5M
2025-04-04 23,050.00 25,500.00 22,200.00 24,950.00 0.2M
2025-04-03 22,000.00 23,700.00 21,350.00 23,100.00 0.1M
2025-04-02 23,500.00 23,600.00 22,350.00 22,700.00 0.1M
2025-04-01 23,450.00 24,150.00 22,850.00 23,100.00 0.1M
2025-03-31 24,350.00 24,350.00 22,700.00 23,450.00 0.1M
2025-03-28 25,200.00 26,000.00 23,750.00 24,350.00 0.1M
2025-03-27 25,350.00 26,150.00 24,900.00 25,500.00 0.1M
2025-03-26 26,200.00 26,250.00 24,800.00 25,350.00 0.1M
2025-03-25 29,300.00 29,350.00 25,800.00 25,950.00 0.3M
2025-03-24 25,750.00 29,350.00 25,750.00 29,200.00 0.5M
2025-03-21 25,700.00 27,200.00 25,600.00 25,700.00 0.1M
2025-03-20 25,100.00 27,600.00 25,100.00 25,850.00 0.2M
2025-03-19 26,900.00 27,300.00 25,750.00 26,000.00 0.1M
2025-03-18 25,700.00 27,500.00 25,000.00 26,900.00 0.2M
2025-03-17 25,300.00 26,000.00 24,850.00 25,650.00 0.1M
2025-03-14 25,500.00 26,450.00 25,450.00 25,700.00 0.1M
2025-03-13 25,750.00 26,400.00 25,350.00 26,000.00 0.1M
2025-03-12 24,700.00 26,650.00 24,250.00 25,500.00 0.2M
2025-03-11 23,550.00 24,750.00 22,100.00 24,700.00 0.1M
2025-03-10 24,300.00 25,250.00 23,450.00 24,350.00 0.1M
2025-03-07 23,900.00 25,350.00 23,200.00 24,300.00 0.1M
2025-03-06 22,100.00 26,750.00 22,100.00 24,000.00 0.4M
2025-03-05 21,900.00 22,900.00 21,600.00 22,300.00 0.1M
2025-03-04 21,750.00 22,400.00 21,300.00 21,550.00 0.1M
2025-02-28 22,800.00 23,050.00 21,700.00 22,150.00 0.1M
2025-02-27 23,900.00 24,300.00 23,000.00 23,450.00 0.1M
2025-02-26 24,800.00 24,800.00 23,800.00 23,900.00 0.1M
2025-02-25 23,700.00 24,750.00 23,600.00 24,550.00 0.1M
2025-02-24 23,800.00 24,500.00 22,800.00 24,500.00 0.1M
2025-02-21 26,500.00 27,700.00 24,000.00 24,450.00 0.2M
2025-02-20 26,500.00 26,500.00 25,050.00 26,500.00 0.1M
2025-02-19 25,700.00 26,800.00 25,150.00 25,500.00 0.3M
2025-02-18 22,600.00 24,950.00 22,200.00 24,950.00 0.3M
2025-02-17 21,450.00 23,000.00 21,400.00 22,300.00 0.1M
2025-02-14 21,200.00 21,500.00 20,800.00 21,000.00 0.1M
2025-02-13 21,500.00 21,800.00 20,950.00 21,200.00 0.1M
2025-02-12 22,600.00 22,650.00 21,500.00 21,500.00 0.1M
2025-02-11 21,600.00 23,000.00 21,400.00 22,600.00 0.1M
2025-02-10 21,600.00 21,950.00 20,800.00 21,600.00 0.1M
2025-02-07 22,050.00 22,300.00 21,500.00 21,900.00 0.1M
2025-02-06 22,300.00 23,100.00 22,100.00 22,400.00 0.1M
2025-02-05 22,000.00 22,700.00 21,250.00 22,200.00 0.1M
2025-02-04 21,800.00 22,200.00 21,350.00 21,650.00 0.1M
2025-02-03 21,350.00 21,700.00 20,650.00 21,250.00 0.1M
2025-01-31 22,400.00 23,000.00 21,900.00 22,000.00 0.1M
2025-01-24 21,350.00 22,900.00 21,200.00 22,400.00 0.1M
2025-01-23 22,250.00 22,550.00 21,100.00 21,350.00 0.1M
2025-01-22 22,500.00 23,200.00 22,050.00 22,050.00 0.1M
2025-01-21 23,150.00 23,750.00 22,050.00 22,500.00 0.1M
2025-01-20 23,800.00 24,300.00 23,100.00 23,150.00 0.1M
2025-01-17 22,350.00 23,750.00 22,350.00 23,300.00 0.1M
2025-01-16 24,250.00 24,400.00 21,850.00 22,850.00 0.2M
2025-01-15 22,150.00 23,300.00 20,800.00 23,100.00 0.2M
2025-01-14 22,350.00 22,900.00 21,200.00 21,700.00 0.1M
2025-01-13 21,350.00 24,400.00 21,350.00 21,750.00 0.3M
2025-01-10 20,950.00 21,550.00 20,650.00 21,450.00 0.1M
2025-01-09 21,500.00 21,650.00 20,450.00 21,150.00 0.1M
2025-01-08 21,100.00 21,750.00 20,850.00 21,150.00 0.1M
2025-01-07 18,860.00 21,600.00 18,300.00 20,800.00 0.3M
2025-01-06 17,710.00 18,600.00 17,710.00 18,550.00 0.1M
2025-01-03 17,990.00 18,110.00 17,280.00 17,680.00 0.1M
2025-01-02 17,570.00 17,570.00 17,100.00 17,290.00 0.1M