GC Biopharma (006280)

006280
🏛️ Corea del Sur →
130,800.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 125,500.00 126,000.00 124,000.00 125,500.00 0.0M
2023-12-27 123,200.00 124,800.00 122,500.00 123,800.00 0.0M
2023-12-26 125,400.00 126,900.00 123,700.00 123,800.00 0.1M
2023-12-25 125,000.00 125,000.00 125,000.00 125,000.00 0.0M
2023-12-22 122,500.00 125,000.00 122,500.00 125,000.00 0.0M
2023-12-21 122,100.00 123,000.00 121,000.00 122,800.00 0.0M
2023-12-20 122,800.00 122,900.00 121,800.00 122,200.00 0.0M
2023-12-19 121,400.00 124,500.00 121,100.00 121,700.00 0.1M
2023-12-18 128,200.00 131,100.00 119,600.00 120,500.00 0.2M
2023-12-15 122,300.00 122,700.00 120,900.00 121,100.00 0.0M
2023-12-14 122,100.00 123,300.00 121,400.00 122,300.00 0.0M
2023-12-13 121,400.00 122,000.00 120,200.00 120,400.00 0.0M
2023-12-12 121,300.00 122,200.00 120,400.00 121,200.00 0.0M
2023-12-11 122,000.00 122,600.00 119,900.00 120,800.00 0.0M
2023-12-10 121,300.00 121,300.00 121,300.00 121,300.00 0.0M
2023-12-08 122,000.00 123,300.00 120,800.00 121,300.00 0.0M
2023-12-07 119,900.00 123,400.00 118,700.00 121,300.00 0.0M
2023-12-06 122,900.00 123,700.00 119,100.00 119,700.00 0.0M
2023-12-05 116,000.00 123,500.00 116,000.00 121,200.00 0.1M
2023-12-04 116,000.00 116,900.00 114,600.00 115,800.00 0.0M
2023-12-01 114,800.00 116,300.00 112,800.00 114,900.00 0.0M
2023-11-30 114,500.00 115,800.00 114,300.00 114,600.00 0.0M
2023-11-29 118,100.00 118,300.00 114,200.00 114,400.00 0.1M
2023-11-28 119,300.00 121,200.00 117,200.00 118,000.00 0.0M
2023-11-27 117,500.00 120,500.00 117,500.00 118,800.00 0.0M
2023-11-24 118,400.00 118,400.00 116,500.00 117,500.00 0.0M
2023-11-23 115,400.00 118,800.00 114,100.00 117,000.00 0.0M
2023-11-22 115,300.00 117,200.00 114,100.00 115,200.00 0.0M
2023-11-21 113,500.00 117,300.00 112,000.00 116,000.00 0.0M
2023-11-20 116,600.00 116,600.00 111,900.00 112,500.00 0.0M
2023-11-19 116,600.00 116,600.00 116,600.00 116,600.00 0.0M
2023-11-17 107,100.00 116,700.00 106,500.00 116,600.00 0.1M
2023-11-16 108,200.00 108,200.00 106,900.00 107,100.00 0.0M
2023-11-15 108,900.00 109,400.00 107,300.00 108,000.00 0.0M
2023-11-14 105,900.00 108,400.00 105,800.00 107,000.00 0.0M
2023-11-13 103,900.00 108,200.00 103,200.00 104,900.00 0.1M
2023-11-10 102,100.00 103,300.00 100,000.00 102,900.00 0.0M
2023-11-09 103,700.00 104,400.00 102,100.00 102,600.00 0.0M
2023-11-08 102,800.00 104,400.00 102,400.00 103,700.00 0.0M
2023-11-07 103,200.00 104,200.00 100,800.00 101,800.00 0.0M
2023-11-06 100,400.00 102,900.00 100,300.00 102,900.00 0.0M
2023-11-03 100,600.00 100,600.00 97,700.00 99,300.00 0.0M
2023-11-02 99,100.00 101,000.00 98,800.00 99,000.00 0.0M
2023-11-01 97,000.00 98,900.00 96,400.00 97,800.00 0.0M
2023-10-31 98,800.00 98,800.00 95,900.00 96,000.00 0.0M
2023-10-30 95,700.00 98,200.00 95,700.00 98,000.00 0.0M
2023-10-27 95,500.00 98,000.00 95,500.00 96,800.00 0.0M
2023-10-26 97,000.00 97,300.00 95,400.00 96,300.00 0.0M
2023-10-25 98,200.00 98,200.00 96,600.00 97,600.00 0.0M
2023-10-24 95,700.00 97,800.00 94,300.00 97,700.00 0.0M
2023-10-23 94,600.00 96,200.00 94,500.00 95,600.00 0.0M
2023-10-22 94,600.00 94,600.00 94,600.00 94,600.00 0.0M
2023-10-20 96,500.00 97,900.00 93,000.00 94,600.00 0.0M
2023-10-19 97,900.00 98,500.00 96,700.00 96,800.00 0.0M
2023-10-18 100,800.00 101,300.00 98,800.00 98,800.00 0.1M
2023-10-17 102,600.00 103,300.00 101,400.00 101,400.00 0.0M
2023-10-16 104,800.00 105,900.00 101,300.00 101,900.00 0.1M
2023-10-15 106,000.00 106,000.00 106,000.00 106,000.00 0.0M
2023-10-13 109,100.00 109,400.00 105,700.00 106,000.00 0.0M
2023-10-12 110,800.00 111,900.00 108,800.00 109,900.00 0.0M
2023-10-11 108,600.00 110,000.00 107,800.00 109,300.00 0.0M
2023-10-10 110,400.00 110,900.00 107,000.00 107,900.00 0.0M
2023-10-06 104,900.00 109,600.00 104,900.00 109,100.00 0.0M
2023-10-05 106,000.00 110,700.00 105,100.00 106,100.00 0.0M
2023-10-04 107,800.00 108,600.00 104,700.00 105,100.00 0.0M
2023-09-27 107,400.00 109,400.00 106,800.00 108,700.00 0.0M
2023-09-26 108,200.00 108,900.00 106,900.00 107,900.00 0.0M
2023-09-25 111,000.00 111,700.00 108,500.00 108,800.00 0.0M
2023-09-22 110,200.00 110,700.00 108,500.00 109,700.00 0.0M
2023-09-21 113,200.00 113,700.00 110,700.00 110,800.00 0.0M
2023-09-20 115,000.00 115,400.00 112,800.00 114,200.00 0.0M
2023-09-19 114,300.00 115,000.00 113,000.00 115,000.00 0.0M
2023-09-18 115,000.00 115,700.00 113,300.00 113,700.00 0.0M
2023-09-15 115,300.00 116,100.00 114,100.00 115,100.00 0.0M
2023-09-14 115,700.00 115,700.00 113,300.00 115,300.00 0.0M
2023-09-13 114,800.00 115,800.00 113,700.00 114,600.00 0.0M
2023-09-12 116,500.00 117,000.00 113,300.00 113,500.00 0.0M
2023-09-11 113,100.00 116,200.00 113,000.00 115,600.00 0.0M
2023-09-08 110,300.00 113,100.00 110,300.00 113,000.00 0.0M
2023-09-07 110,300.00 112,600.00 109,800.00 110,300.00 0.0M
2023-09-06 112,000.00 112,900.00 110,000.00 111,100.00 0.0M
2023-09-05 112,000.00 113,300.00 111,900.00 112,100.00 0.0M
2023-09-04 112,400.00 114,000.00 111,400.00 113,400.00 0.0M
2023-09-01 115,300.00 115,700.00 112,900.00 113,000.00 0.0M
2023-08-31 117,800.00 118,300.00 115,000.00 115,700.00 0.0M
2023-08-30 117,800.00 119,300.00 116,700.00 117,000.00 0.0M
2023-08-29 116,000.00 118,800.00 116,000.00 116,200.00 0.0M
2023-08-28 117,800.00 117,900.00 114,800.00 115,800.00 0.0M
2023-08-25 114,600.00 117,600.00 114,600.00 116,200.00 0.0M
2023-08-24 115,900.00 116,700.00 114,700.00 116,200.00 0.0M
2023-08-23 116,200.00 117,900.00 115,000.00 115,000.00 0.0M
2023-08-22 118,600.00 120,500.00 116,500.00 116,700.00 0.0M
2023-08-21 116,100.00 120,000.00 116,100.00 118,200.00 0.0M
2023-08-20 116,100.00 116,100.00 116,100.00 116,100.00 0.0M
2023-08-18 116,100.00 118,400.00 115,300.00 116,100.00 0.0M
2023-08-17 117,900.00 119,000.00 115,600.00 117,200.00 0.0M
2023-08-16 120,900.00 123,900.00 118,500.00 119,200.00 0.0M
2023-08-15 120,900.00 120,900.00 120,900.00 120,900.00 0.0M
2023-08-14 121,500.00 122,300.00 119,500.00 120,900.00 0.0M
2023-08-13 121,200.00 121,200.00 121,200.00 121,200.00 0.0M
2023-08-11 122,300.00 122,500.00 119,100.00 121,200.00 0.0M
2023-08-10 120,600.00 124,400.00 118,500.00 122,500.00 0.1M
2023-08-09 115,000.00 121,300.00 114,300.00 120,300.00 0.1M
2023-08-08 116,900.00 117,000.00 113,800.00 114,300.00 0.0M
2023-08-07 116,600.00 118,500.00 115,000.00 115,700.00 0.0M
2023-08-06 116,600.00 116,600.00 116,600.00 116,600.00 0.0M
2023-08-04 118,500.00 119,300.00 116,000.00 116,600.00 0.0M
2023-08-03 113,200.00 118,600.00 113,200.00 117,500.00 0.1M
2023-08-02 116,000.00 118,000.00 113,800.00 114,000.00 0.1M
2023-08-01 112,400.00 115,400.00 111,700.00 114,500.00 0.1M
2023-07-31 110,700.00 111,900.00 109,500.00 111,200.00 0.0M
2023-07-28 106,700.00 111,500.00 106,700.00 110,600.00 0.0M
2023-07-27 104,000.00 109,200.00 104,000.00 109,200.00 0.0M
2023-07-26 109,600.00 109,600.00 103,100.00 104,500.00 0.1M
2023-07-25 111,600.00 111,600.00 109,100.00 110,000.00 0.0M
2023-07-24 115,300.00 115,300.00 110,900.00 111,500.00 0.1M
2023-07-21 111,900.00 115,900.00 111,700.00 114,800.00 0.1M
2023-07-20 111,000.00 113,600.00 110,800.00 112,200.00 0.0M
2023-07-19 110,100.00 112,300.00 108,900.00 111,700.00 0.1M
2023-07-18 111,400.00 112,500.00 108,800.00 109,300.00 0.1M
2023-07-17 115,000.00 115,000.00 110,400.00 111,400.00 0.1M
2023-07-14 114,000.00 116,200.00 113,600.00 115,400.00 0.0M
2023-07-13 112,000.00 116,000.00 111,800.00 113,400.00 0.0M
2023-07-12 111,000.00 112,000.00 110,000.00 111,000.00 0.0M
2023-07-11 109,100.00 116,700.00 109,100.00 110,500.00 0.0M
2023-07-10 108,800.00 117,000.00 108,200.00 109,000.00 0.0M
2023-07-07 111,100.00 111,900.00 108,400.00 108,800.00 0.0M
2023-07-06 113,900.00 114,000.00 111,100.00 111,600.00 0.0M
2023-07-05 113,100.00 117,300.00 112,900.00 114,800.00 0.0M
2023-07-04 116,100.00 116,200.00 111,700.00 112,800.00 0.0M
2023-07-03 115,000.00 120,000.00 115,000.00 116,000.00 0.1M
2023-06-30 106,700.00 117,300.00 106,100.00 114,800.00 0.2M
2023-06-29 107,000.00 107,800.00 107,000.00 107,200.00 0.0M
2023-06-28 110,600.00 110,600.00 106,900.00 107,300.00 0.0M
2023-06-27 109,600.00 110,500.00 108,900.00 109,100.00 0.0M
2023-06-26 109,300.00 110,900.00 108,000.00 109,500.00 0.0M
2023-06-23 110,400.00 111,800.00 109,000.00 109,300.00 0.0M
2023-06-22 110,100.00 112,600.00 110,000.00 110,200.00 0.1M
2023-06-21 113,700.00 115,400.00 111,700.00 111,700.00 0.1M
2023-06-20 115,000.00 115,500.00 113,800.00 114,000.00 0.0M
2023-06-19 115,100.00 115,700.00 114,200.00 115,000.00 0.0M
2023-06-18 115,000.00 115,000.00 115,000.00 115,000.00 0.0M
2023-06-16 116,700.00 117,400.00 115,000.00 115,000.00 0.1M
2023-06-15 119,000.00 119,200.00 115,700.00 116,100.00 0.1M
2023-06-14 121,000.00 121,200.00 118,200.00 118,900.00 0.1M
2023-06-13 122,000.00 123,700.00 120,300.00 120,500.00 0.1M
2023-06-12 123,600.00 125,400.00 121,800.00 121,800.00 0.0M
2023-06-09 124,600.00 125,200.00 123,200.00 123,200.00 0.0M
2023-06-08 125,600.00 126,000.00 123,800.00 123,800.00 0.0M
2023-06-07 126,200.00 126,900.00 125,600.00 125,600.00 0.0M
2023-06-05 127,900.00 127,900.00 125,500.00 126,100.00 0.0M
2023-06-02 129,100.00 129,700.00 126,800.00 127,200.00 0.0M
2023-06-01 126,000.00 129,100.00 125,900.00 128,500.00 0.0M
2023-05-31 126,000.00 127,500.00 125,100.00 125,900.00 0.0M
2023-05-30 127,500.00 127,700.00 125,800.00 126,300.00 0.0M
2023-05-29 126,900.00 126,900.00 126,900.00 126,900.00 0.0M
2023-05-26 125,500.00 127,400.00 123,900.00 126,900.00 0.0M
2023-05-25 127,000.00 127,900.00 125,000.00 125,200.00 0.0M
2023-05-24 128,500.00 129,200.00 127,200.00 128,000.00 0.0M
2023-05-23 128,400.00 128,800.00 126,700.00 128,500.00 0.0M
2023-05-22 127,300.00 128,600.00 126,800.00 127,100.00 0.0M
2023-05-19 124,600.00 127,100.00 124,500.00 126,600.00 0.0M
2023-05-18 125,400.00 125,800.00 124,300.00 124,600.00 0.0M
2023-05-17 124,100.00 126,300.00 123,900.00 125,100.00 0.0M
2023-05-16 126,400.00 127,900.00 124,300.00 124,600.00 0.0M
2023-05-15 126,100.00 127,800.00 125,300.00 126,700.00 0.0M
2023-05-12 128,400.00 128,400.00 126,000.00 126,800.00 0.0M
2023-05-11 128,000.00 129,200.00 127,000.00 127,000.00 0.0M
2023-05-10 130,500.00 130,500.00 126,500.00 127,000.00 0.0M
2023-05-09 131,600.00 134,300.00 129,800.00 130,100.00 0.0M
2023-05-08 126,400.00 134,300.00 126,300.00 132,000.00 0.1M
2023-05-04 122,000.00 127,600.00 121,500.00 126,400.00 0.0M
2023-05-03 123,700.00 124,500.00 121,900.00 122,000.00 0.0M
2023-05-02 124,500.00 125,200.00 123,600.00 124,300.00 0.0M
2023-04-28 123,800.00 126,100.00 123,200.00 123,600.00 0.0M
2023-04-27 125,400.00 125,700.00 123,100.00 123,700.00 0.0M
2023-04-26 123,100.00 127,100.00 122,400.00 125,300.00 0.0M
2023-04-25 125,700.00 126,300.00 123,000.00 124,000.00 0.0M
2023-04-24 126,300.00 127,900.00 125,600.00 125,700.00 0.0M
2023-04-21 129,100.00 130,400.00 127,000.00 127,000.00 0.0M
2023-04-20 129,500.00 132,400.00 128,500.00 130,000.00 0.0M
2023-04-19 133,000.00 133,700.00 128,900.00 129,400.00 0.1M
2023-04-18 133,200.00 134,700.00 132,100.00 134,200.00 0.0M
2023-04-17 136,100.00 136,100.00 133,700.00 134,600.00 0.0M
2023-04-14 138,900.00 140,600.00 135,500.00 135,500.00 0.1M
2023-04-13 134,700.00 138,400.00 132,600.00 137,700.00 0.1M
2023-04-12 132,600.00 136,000.00 131,500.00 134,400.00 0.0M
2023-04-11 131,000.00 134,400.00 130,000.00 132,800.00 0.0M
2023-04-10 131,300.00 132,800.00 129,000.00 131,700.00 0.0M
2023-04-07 131,000.00 132,400.00 128,400.00 131,600.00 0.0M
2023-04-06 130,100.00 132,900.00 128,700.00 130,100.00 0.1M
2023-04-05 128,900.00 131,500.00 127,800.00 128,500.00 0.1M
2023-04-04 120,600.00 128,800.00 119,700.00 128,800.00 0.1M
2023-04-03 121,400.00 123,300.00 120,000.00 120,100.00 0.0M
2023-03-31 123,000.00 123,000.00 121,100.00 122,100.00 0.0M
2023-03-30 122,300.00 123,400.00 121,000.00 122,100.00 0.0M
2023-03-29 121,600.00 123,500.00 121,000.00 123,400.00 0.0M
2023-03-28 121,300.00 123,300.00 120,200.00 121,700.00 0.0M
2023-03-27 116,100.00 122,000.00 115,200.00 121,300.00 0.1M
2023-03-24 117,000.00 119,000.00 116,400.00 116,700.00 0.0M
2023-03-23 118,600.00 118,600.00 116,600.00 118,100.00 0.0M
2023-03-22 120,200.00 120,400.00 118,400.00 118,700.00 0.0M
2023-03-21 119,300.00 120,500.00 117,700.00 120,200.00 0.0M
2023-03-20 118,700.00 120,600.00 118,100.00 118,300.00 0.0M
2023-03-19 118,100.00 118,100.00 118,100.00 118,100.00 0.0M
2023-03-17 116,100.00 118,500.00 115,800.00 118,100.00 0.0M
2023-03-16 116,100.00 116,600.00 113,100.00 115,600.00 0.0M
2023-03-15 118,400.00 118,400.00 116,300.00 116,900.00 0.0M
2023-03-14 119,600.00 119,600.00 116,500.00 116,700.00 0.0M
2023-03-13 118,600.00 119,700.00 117,800.00 119,400.00 0.0M
2023-03-10 121,500.00 121,700.00 119,200.00 119,700.00 0.0M
2023-03-09 122,700.00 124,200.00 121,400.00 123,000.00 0.0M
2023-03-08 124,400.00 125,100.00 122,400.00 122,500.00 0.0M
2023-03-07 120,500.00 125,900.00 119,500.00 125,400.00 0.1M
2023-03-06 121,800.00 121,900.00 119,700.00 120,600.00 0.0M
2023-03-03 119,000.00 121,900.00 119,000.00 120,700.00 0.0M
2023-03-02 120,500.00 121,000.00 117,400.00 118,700.00 0.0M
2023-02-28 118,700.00 121,600.00 118,300.00 119,800.00 0.0M
2023-02-27 120,400.00 120,400.00 117,100.00 118,700.00 0.0M
2023-02-26 120,400.00 120,400.00 120,400.00 120,400.00 0.0M
2023-02-24 122,000.00 122,100.00 120,000.00 120,400.00 0.0M
2023-02-23 121,700.00 122,400.00 121,400.00 121,900.00 0.0M
2023-02-22 124,200.00 124,200.00 121,500.00 121,600.00 0.0M
2023-02-21 124,600.00 125,700.00 124,400.00 124,900.00 0.0M
2023-02-20 123,400.00 125,600.00 122,600.00 125,000.00 0.0M
2023-02-19 122,900.00 122,900.00 122,900.00 122,900.00 0.0M
2023-02-17 123,000.00 123,500.00 122,100.00 122,900.00 0.0M
2023-02-16 123,800.00 124,500.00 123,200.00 123,800.00 0.0M
2023-02-15 128,900.00 129,300.00 122,600.00 123,000.00 0.1M
2023-02-14 128,900.00 129,700.00 128,200.00 128,900.00 0.0M
2023-02-13 129,000.00 129,900.00 128,100.00 128,300.00 0.0M
2023-02-12 129,600.00 129,600.00 129,600.00 129,600.00 0.0M
2023-02-10 131,700.00 132,300.00 129,400.00 129,600.00 0.0M
2023-02-09 131,500.00 133,500.00 130,300.00 132,500.00 0.0M
2023-02-08 132,100.00 133,000.00 131,500.00 132,000.00 0.0M
2023-02-07 131,800.00 132,800.00 131,200.00 132,100.00 0.0M
2023-02-06 133,500.00 133,900.00 131,900.00 132,000.00 0.0M
2023-02-03 135,200.00 135,500.00 133,000.00 133,500.00 0.0M
2023-02-02 132,900.00 136,500.00 132,200.00 135,200.00 0.1M
2023-02-01 129,800.00 133,500.00 129,000.00 131,700.00 0.0M
2023-01-31 129,800.00 130,900.00 128,800.00 128,900.00 0.0M
2023-01-30 130,200.00 131,000.00 129,600.00 130,000.00 0.0M
2023-01-27 129,100.00 130,400.00 128,200.00 130,100.00 0.0M
2023-01-26 129,600.00 130,000.00 128,500.00 129,000.00 0.0M
2023-01-25 130,000.00 130,400.00 129,500.00 130,000.00 0.0M
2023-01-24 130,000.00 130,000.00 130,000.00 130,000.00 0.0M
2023-01-20 130,000.00 130,500.00 128,500.00 130,000.00 0.0M
2023-01-19 128,000.00 131,000.00 128,000.00 130,000.00 0.0M
2023-01-18 128,000.00 130,500.00 127,000.00 130,000.00 0.0M
2023-01-17 129,500.00 129,500.00 126,500.00 127,000.00 0.0M
2023-01-16 128,000.00 131,000.00 127,000.00 130,500.00 0.0M
2023-01-13 130,500.00 130,500.00 127,500.00 128,000.00 0.0M
2023-01-12 132,000.00 132,000.00 129,500.00 129,500.00 0.0M
2023-01-11 128,500.00 131,000.00 127,500.00 131,000.00 0.0M
2023-01-10 130,500.00 131,000.00 127,000.00 127,500.00 0.0M
2023-01-09 128,000.00 131,000.00 127,000.00 130,500.00 0.0M
2023-01-06 125,000.00 128,000.00 125,000.00 126,500.00 0.0M
2023-01-05 126,000.00 128,500.00 125,000.00 126,500.00 0.0M
2023-01-04 122,500.00 126,000.00 122,000.00 126,000.00 0.0M
2023-01-03 125,500.00 127,000.00 121,000.00 124,500.00 0.0M
2023-01-02 130,500.00 131,500.00 125,000.00 127,000.00 0.0M