Eone Diagnomics Genome

245620
🏛️ south-korea →
415.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 1,557.70 1,623.29 1,512.61 1,533.11 0.9M
2022-12-28 1,565.90 1,578.20 1,529.01 1,549.51 0.4M
2022-12-27 1,541.31 1,582.30 1,541.31 1,565.90 0.5M
2022-12-26 1,553.60 1,610.99 1,553.60 1,561.80 0.5M
2022-12-23 1,631.49 1,631.49 1,570.00 1,574.10 0.7M
2022-12-22 1,656.08 1,680.68 1,627.39 1,631.49 0.5M
2022-12-21 1,713.47 1,754.47 1,647.89 1,647.89 2.8M
2022-12-20 1,697.08 1,697.08 1,643.79 1,664.28 0.9M
2022-12-19 1,746.27 1,774.96 1,697.08 1,697.08 1.7M
2022-12-18 2,185.00 2,185.00 2,185.00 2,185.00 0.0M
2022-12-16 1,688.88 1,852.85 1,684.78 1,791.36 9.4M
2022-12-15 1,746.27 1,791.36 1,721.67 1,725.77 2.0M
2022-12-14 1,803.66 1,897.94 1,680.68 1,725.77 5.6M
2022-12-13 1,635.59 1,668.38 1,594.60 1,656.08 0.9M
2022-12-12 1,561.80 1,619.19 1,557.70 1,619.19 0.5M
2022-12-11 1,920.00 1,920.00 1,920.00 1,920.00 0.0M
2022-12-09 1,524.91 1,602.80 1,524.91 1,574.10 0.6M
2022-12-08 1,520.81 1,570.00 1,520.81 1,529.01 0.3M
2022-12-07 1,545.41 1,549.51 1,512.61 1,533.11 0.3M
2022-12-06 1,565.90 1,586.40 1,549.51 1,549.51 0.3M
2022-12-05 1,574.10 1,619.19 1,570.00 1,586.40 0.4M
2022-12-04 1,910.00 1,910.00 1,910.00 1,910.00 0.0M
2022-12-02 1,598.70 1,598.70 1,565.90 1,565.90 0.3M
2022-12-01 1,582.30 1,606.89 1,570.00 1,594.60 0.3M
2022-11-30 1,578.20 1,586.40 1,557.70 1,570.00 0.3M
2022-11-29 1,557.70 1,582.30 1,545.41 1,578.20 0.4M
2022-11-28 1,615.09 1,623.29 1,570.00 1,574.10 0.6M
2022-11-25 1,631.49 1,643.79 1,606.89 1,615.09 0.5M
2022-11-24 1,639.69 1,651.99 1,627.39 1,635.59 0.4M
2022-11-23 1,639.69 1,672.48 1,631.49 1,631.49 0.6M
2022-11-22 1,656.08 1,701.18 1,639.69 1,639.69 0.6M
2022-11-21 1,713.47 1,729.87 1,643.79 1,660.18 1.0M
2022-11-20 2,115.00 2,115.00 2,115.00 2,115.00 0.0M
2022-11-18 1,873.34 1,922.53 1,733.97 1,733.97 4.0M
2022-11-17 1,738.07 1,840.55 1,697.08 1,803.66 3.6M
2022-11-16 1,770.86 1,877.44 1,729.87 1,742.17 4.2M
2022-11-15 1,680.68 1,779.06 1,660.18 1,738.07 4.6M
2022-11-14 1,610.99 1,660.18 1,586.40 1,639.69 1.1M
2022-11-11 1,619.19 1,627.39 1,578.20 1,590.50 1.1M
2022-11-10 1,643.79 1,643.79 1,578.20 1,582.30 1.4M
2022-11-09 1,676.58 1,692.98 1,651.99 1,660.18 0.9M
2022-11-08 1,643.79 1,680.68 1,643.79 1,668.38 1.0M
2022-11-07 1,656.08 1,688.88 1,639.69 1,643.79 0.8M
2022-11-04 1,672.48 1,705.28 1,656.08 1,668.38 0.7M
2022-11-03 1,656.08 1,783.16 1,631.49 1,680.68 1.2M
2022-11-02 1,791.36 1,803.66 1,668.38 1,692.98 1.7M
2022-11-01 1,787.26 1,803.66 1,750.37 1,766.76 1.2M
2022-10-31 1,774.96 1,811.86 1,770.86 1,779.06 1.4M
2022-10-28 1,795.46 1,811.86 1,742.17 1,754.47 1.1M
2022-10-27 1,742.17 1,877.44 1,742.17 1,779.06 4.9M
2022-10-26 1,799.56 1,836.45 1,738.07 1,738.07 3.9M
2022-10-25 1,721.67 1,820.05 1,697.08 1,762.66 3.3M
2022-10-24 1,762.66 1,844.65 1,697.08 1,721.67 4.0M
2022-10-23 2,110.00 2,110.00 2,110.00 2,110.00 0.0M
2022-10-21 1,910.24 1,914.34 1,721.67 1,729.87 4.5M
2022-10-20 1,836.45 2,102.90 1,795.46 1,889.74 33.9M
2022-10-19 1,848.75 1,897.94 1,746.27 1,795.46 5.7M
2022-10-18 1,766.76 1,832.35 1,750.37 1,807.76 3.9M
2022-10-17 1,697.08 1,799.56 1,680.68 1,742.17 2.5M
2022-10-16 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2022-10-14 1,787.26 1,910.24 1,721.67 1,721.67 11.7M
2022-10-13 1,820.05 1,820.05 1,639.69 1,684.78 4.5M
2022-10-12 1,746.27 2,004.52 1,742.17 1,820.05 47.8M
2022-10-11 1,828.25 1,856.95 1,688.88 1,688.88 4.3M
2022-10-10 2,255.00 2,255.00 2,255.00 2,255.00 0.0M
2022-10-07 1,992.22 2,090.60 1,815.95 1,848.75 30.3M
2022-10-06 1,442.93 1,889.74 1,438.83 1,889.74 7.4M
2022-10-05 1,529.01 1,537.21 1,401.93 1,455.22 0.7M
2022-10-04 1,496.22 1,529.01 1,492.12 1,516.71 0.5M
2022-09-30 1,430.63 1,504.41 1,422.43 1,504.41 0.7M
2022-09-29 1,447.02 1,512.61 1,447.02 1,475.72 0.9M
2022-09-28 1,508.51 1,537.21 1,422.43 1,422.43 1.0M
2022-09-27 1,442.93 1,574.10 1,442.93 1,520.81 1.5M
2022-09-26 1,541.31 1,574.10 1,455.22 1,455.22 1.1M
2022-09-23 1,643.79 1,660.18 1,578.20 1,586.40 0.6M
2022-09-22 1,631.49 1,680.68 1,586.40 1,660.18 0.9M
2022-09-21 1,664.28 1,676.58 1,627.39 1,656.08 0.5M
2022-09-20 1,639.69 1,742.17 1,639.69 1,672.48 0.7M
2022-09-19 1,733.97 1,746.27 1,647.89 1,664.28 0.7M
2022-09-16 1,725.77 1,766.76 1,725.77 1,746.27 0.5M
2022-09-15 1,815.95 1,820.05 1,750.37 1,750.37 0.6M
2022-09-14 1,787.26 1,815.95 1,705.28 1,815.95 0.9M
2022-09-13 1,836.45 1,869.24 1,811.86 1,852.85 0.8M
2022-09-08 1,815.95 1,934.83 1,791.36 1,832.35 1.6M
2022-09-07 1,861.05 1,861.05 1,779.06 1,807.76 0.6M
2022-09-06 1,848.75 1,906.14 1,832.35 1,865.15 0.3M
2022-09-05 1,869.24 1,910.24 1,824.15 1,865.15 0.7M
2022-09-02 1,938.93 1,963.53 1,865.15 1,889.74 0.6M
2022-09-01 1,988.12 2,012.72 1,918.43 1,922.53 0.8M
2022-08-31 1,988.12 2,025.01 1,971.72 2,020.92 0.3M
2022-08-30 1,975.82 2,029.11 1,971.72 1,996.32 0.4M
2022-08-29 1,971.72 2,004.52 1,926.63 1,988.12 0.7M
2022-08-26 2,057.81 2,098.80 2,016.82 2,049.61 0.6M
2022-08-25 2,012.72 2,102.90 2,008.62 2,049.61 0.7M
2022-08-24 2,029.11 2,074.21 1,996.32 2,008.62 0.4M
2022-08-23 2,025.01 2,082.40 1,996.32 2,008.62 0.8M
2022-08-22 2,098.80 2,156.19 2,053.71 2,057.81 1.2M
2022-08-21 2,630.00 2,630.00 2,630.00 2,630.00 0.0M
2022-08-19 2,172.59 2,197.18 2,143.89 2,156.19 0.6M
2022-08-18 2,205.38 2,217.68 2,156.19 2,197.18 0.5M
2022-08-17 2,324.26 2,344.75 2,193.08 2,225.88 1.4M
2022-08-16 2,369.35 2,369.35 2,320.16 2,344.75 0.4M
2022-08-15 2,865.00 2,865.00 2,865.00 2,865.00 0.0M
2022-08-12 2,340.65 2,373.45 2,316.06 2,348.85 0.5M
2022-08-11 2,311.96 2,385.75 2,311.96 2,348.85 0.6M
2022-08-10 2,373.45 2,373.45 2,295.56 2,299.66 0.9M
2022-08-09 2,402.14 2,402.14 2,352.95 2,377.55 0.9M
2022-08-08 2,545.62 2,553.81 2,340.65 2,402.14 2.7M
2022-08-07 3,165.00 3,165.00 3,165.00 3,165.00 0.0M
2022-08-05 2,574.31 2,627.60 2,574.31 2,594.81 0.6M
2022-08-04 2,598.91 2,615.30 2,566.11 2,598.91 0.4M
2022-08-03 2,607.10 2,664.49 2,541.52 2,586.61 0.6M
2022-08-02 2,603.00 2,861.26 2,590.71 2,594.81 2.8M
2022-08-01 2,582.51 2,627.60 2,557.91 2,594.81 0.3M
2022-07-31 3,165.00 3,165.00 3,165.00 3,165.00 0.0M
2022-07-29 2,648.10 2,705.49 2,529.22 2,594.81 0.9M
2022-07-28 2,820.26 2,828.46 2,603.00 2,631.70 1.8M
2022-07-27 2,734.18 2,894.05 2,713.68 2,766.97 2.0M
2022-07-26 2,689.09 2,750.58 2,664.49 2,676.79 0.5M
2022-07-25 2,746.48 2,754.68 2,693.19 2,697.29 0.4M
2022-07-22 2,762.87 2,779.27 2,717.78 2,742.38 0.4M
2022-07-21 2,844.86 2,881.75 2,775.17 2,779.27 0.6M
2022-07-20 2,918.64 2,918.64 2,824.36 2,836.66 1.0M
2022-07-19 2,922.74 2,971.93 2,881.75 2,885.85 1.0M
2022-07-18 2,984.23 3,107.21 2,898.15 2,918.64 3.8M
2022-07-15 2,947.34 3,012.93 2,853.06 2,869.45 1.9M
2022-07-14 2,799.77 2,926.84 2,705.49 2,926.84 1.6M
2022-07-13 2,935.04 3,021.13 2,824.36 2,832.56 2.9M
2022-07-12 2,791.57 3,078.51 2,754.68 2,910.45 12.0M
2022-07-11 2,717.78 2,988.33 2,684.99 2,775.17 9.5M
2022-07-10 3,280.00 3,280.00 3,280.00 3,280.00 0.0M
2022-07-08 2,689.09 2,705.49 2,615.30 2,689.09 1.3M
2022-07-07 2,639.90 2,725.98 2,615.30 2,664.49 1.7M
2022-07-06 2,635.80 2,709.58 2,598.91 2,607.10 2.3M
2022-07-05 2,393.94 2,861.26 2,393.94 2,672.69 18.5M
2022-07-04 2,336.56 2,455.43 2,316.06 2,389.85 0.6M
2022-07-01 2,373.45 2,475.93 2,291.46 2,336.56 0.6M
2022-06-30 2,414.44 2,500.52 2,373.45 2,377.55 0.5M
2022-06-29 2,459.53 2,480.03 2,410.34 2,455.43 0.3M
2022-06-28 2,426.74 2,557.91 2,422.64 2,500.52 0.6M
2022-06-27 2,365.25 2,471.83 2,352.95 2,414.44 0.6M
2022-06-24 2,139.79 2,357.05 2,139.79 2,340.65 1.1M
2022-06-23 2,332.46 2,406.24 2,160.29 2,160.29 1.1M
2022-06-22 2,516.92 2,557.91 2,320.16 2,332.46 1.2M
2022-06-21 2,549.71 2,590.71 2,508.72 2,541.52 0.5M
2022-06-20 2,824.36 2,844.86 2,545.62 2,549.71 1.0M
2022-06-19 3,435.00 3,435.00 3,435.00 3,435.00 0.0M
2022-06-17 2,783.37 2,877.65 2,680.89 2,816.16 0.5M
2022-06-16 2,795.67 2,926.84 2,795.67 2,861.26 0.5M
2022-06-15 2,885.85 2,935.04 2,791.57 2,791.57 0.3M
2022-06-14 2,824.36 2,918.64 2,820.26 2,918.64 0.5M
2022-06-13 2,902.25 2,951.44 2,824.36 2,951.44 0.5M
2022-06-10 2,889.95 2,980.13 2,844.86 2,951.44 0.5M
2022-06-09 2,799.77 2,996.53 2,795.67 2,918.64 1.0M
2022-06-08 2,869.45 2,894.05 2,836.66 2,836.66 0.4M
2022-06-07 2,943.24 2,955.54 2,857.16 2,873.55 0.5M
2022-06-03 2,980.13 2,988.33 2,951.44 2,955.54 0.3M
2022-06-02 2,959.64 2,992.43 2,947.34 2,963.74 0.2M
2022-06-01 3,610.00 3,610.00 3,610.00 3,610.00 0.0M
2022-05-31 2,992.43 2,992.43 2,943.24 2,959.64 0.3M
2022-05-30 2,967.84 2,996.53 2,963.74 2,980.13 0.2M
2022-05-29 3,620.00 3,620.00 3,620.00 3,620.00 0.0M
2022-05-27 2,967.84 3,000.63 2,963.74 2,967.84 0.4M
2022-05-26 2,955.54 3,000.63 2,939.14 2,959.64 0.3M
2022-05-25 2,930.94 3,144.10 2,914.55 2,967.84 3.3M
2022-05-24 2,971.93 2,984.23 2,918.64 2,930.94 0.3M
2022-05-23 2,959.64 3,012.93 2,947.34 2,984.23 0.3M
2022-05-20 2,930.94 2,980.13 2,930.94 2,955.54 0.3M
2022-05-19 2,910.45 2,959.64 2,869.45 2,926.84 0.4M
2022-05-18 3,000.63 3,074.42 2,963.74 2,976.03 0.5M
2022-05-17 2,959.64 2,996.53 2,935.04 2,971.93 0.3M
2022-05-16 2,980.13 3,058.02 2,951.44 2,959.64 0.5M
2022-05-15 3,630.00 3,630.00 3,630.00 3,630.00 0.0M
2022-05-13 3,029.32 3,033.42 2,951.44 2,976.03 0.5M
2022-05-12 3,029.32 3,135.90 2,959.64 2,963.74 0.8M
2022-05-11 2,996.53 3,115.41 2,996.53 3,058.02 0.5M
2022-05-10 2,959.64 3,053.92 2,832.56 2,984.23 0.8M
2022-05-09 2,971.93 3,119.51 2,971.93 2,980.13 0.6M
2022-05-08 3,640.00 3,640.00 3,640.00 3,640.00 0.0M
2022-05-06 3,008.83 3,037.52 2,959.64 2,984.23 0.4M
2022-05-04 3,058.02 3,086.71 3,025.22 3,025.22 0.4M
2022-05-03 3,049.82 3,111.31 3,049.82 3,058.02 0.4M
2022-05-02 3,037.52 3,074.42 3,029.32 3,045.72 0.4M
2022-04-29 3,078.51 3,107.21 3,066.22 3,078.51 0.3M
2022-04-28 3,115.41 3,140.00 3,066.22 3,074.42 0.5M
2022-04-27 3,094.91 3,127.70 3,062.12 3,107.21 0.7M
2022-04-26 3,156.40 3,226.09 3,156.40 3,160.50 0.6M
2022-04-25 3,254.78 3,262.98 3,156.40 3,156.40 0.9M
2022-04-24 3,965.00 3,965.00 3,965.00 3,965.00 0.0M
2022-04-22 3,242.48 3,385.96 3,221.99 3,250.68 4.5M
2022-04-21 3,205.59 3,226.09 3,148.20 3,168.70 0.8M
2022-04-20 3,140.00 3,451.54 3,135.90 3,205.59 8.0M
2022-04-19 3,045.72 3,238.38 3,037.52 3,140.00 1.1M
2022-04-18 3,123.61 3,123.61 3,033.42 3,045.72 0.5M
2022-04-17 3,815.00 3,815.00 3,815.00 3,815.00 0.0M
2022-04-15 3,164.60 3,180.99 3,119.51 3,127.70 0.4M
2022-04-14 3,152.30 3,201.49 3,127.70 3,189.19 0.6M
2022-04-13 3,078.51 3,168.70 3,078.51 3,144.10 0.7M
2022-04-12 2,943.24 3,279.38 2,943.24 3,119.51 3.3M
2022-04-11 3,164.60 3,168.70 3,008.83 3,008.83 1.2M
2022-04-10 3,865.00 3,865.00 3,865.00 3,865.00 0.0M
2022-04-08 3,119.51 3,197.39 3,119.51 3,168.70 0.8M
2022-04-07 3,135.90 3,209.69 3,119.51 3,119.51 1.0M
2022-04-06 3,189.19 3,246.58 3,156.40 3,164.60 1.2M
2022-04-05 3,344.96 3,394.15 3,189.19 3,197.39 3.0M
2022-04-04 3,422.85 3,463.84 3,361.36 3,369.56 1.9M
2022-04-03 4,175.00 4,175.00 4,175.00 4,175.00 0.0M
2022-04-01 3,513.03 3,754.89 3,422.85 3,422.85 15.4M
2022-03-31 3,484.34 3,672.90 3,459.74 3,496.63 4.7M
2022-03-30 3,607.31 3,734.39 3,484.34 3,525.33 9.5M
2022-03-29 3,422.85 4,021.33 3,320.37 3,771.28 49.1M
2022-03-28 3,455.64 3,467.94 3,394.15 3,414.65 1.3M
2022-03-27 4,205.00 4,205.00 4,205.00 4,205.00 0.0M
2022-03-25 3,426.95 3,476.14 3,418.75 3,447.44 1.5M
2022-03-24 3,398.25 3,463.84 3,361.36 3,406.45 1.6M
2022-03-23 3,426.95 3,496.63 3,349.06 3,414.65 4.8M
2022-03-22 3,258.88 3,648.31 3,197.39 3,492.54 22.7M
2022-03-21 3,271.18 3,291.67 3,201.49 3,262.98 1.2M
2022-03-20 3,990.00 3,990.00 3,990.00 3,990.00 0.0M
2022-03-18 3,238.38 3,312.17 3,213.79 3,271.18 1.6M
2022-03-17 2,988.33 3,422.85 2,926.84 3,279.38 14.2M
2022-03-16 2,885.85 2,951.44 2,881.75 2,926.84 0.8M
2022-03-15 2,865.35 2,935.04 2,861.26 2,869.45 1.0M
2022-03-14 3,025.22 3,029.32 2,873.55 2,910.45 1.2M
2022-03-13 3,655.00 3,655.00 3,655.00 3,655.00 0.0M
2022-03-11 3,086.71 3,123.61 2,992.43 2,996.53 1.2M
2022-03-10 3,082.61 3,172.80 3,074.42 3,082.61 1.1M
2022-03-08 3,135.90 3,176.90 3,066.22 3,066.22 1.4M
2022-03-07 3,209.69 3,267.08 3,193.29 3,201.49 0.9M
2022-03-06 3,995.00 3,995.00 3,995.00 3,995.00 0.0M
2022-03-04 3,357.26 3,402.35 3,271.18 3,275.28 1.4M
2022-03-03 3,328.57 3,365.46 3,312.17 3,344.96 1.3M
2022-03-02 3,361.36 3,410.55 3,295.77 3,320.37 1.9M
2022-03-01 4,085.00 4,085.00 4,085.00 4,085.00 0.0M
2022-02-28 3,156.40 3,607.31 3,123.61 3,349.06 11.2M
2022-02-27 3,965.00 3,965.00 3,965.00 3,965.00 0.0M
2022-02-25 3,344.96 3,410.55 3,234.28 3,250.68 2.5M
2022-02-24 3,287.57 3,582.72 3,189.19 3,250.68 9.5M
2022-02-23 3,340.86 3,447.44 3,283.48 3,287.57 2.7M
2022-02-22 3,525.33 3,566.32 3,303.97 3,320.37 4.1M
2022-02-21 4,550.00 4,580.00 4,390.00 4,420.00 0.0M
2022-02-20 4,595.00 4,595.00 4,595.00 4,595.00 0.0M
2022-02-18 4,490.00 4,890.00 4,470.00 4,595.00 23.5M
2022-02-17 4,360.00 4,795.00 3,830.00 4,365.00 13.2M
2022-02-16 4,265.00 4,495.00 4,210.00 4,270.00 0.0M
2022-02-15 4,620.00 4,620.00 4,130.00 4,140.00 3.6M
2022-02-14 4,650.00 4,715.00 4,560.00 4,635.00 0.0M
2022-02-11 4,495.00 4,765.00 4,425.00 4,605.00 13.5M
2022-02-10 4,375.00 4,585.00 4,375.00 4,425.00 0.0M
2022-02-09 4,410.00 4,540.00 4,330.00 4,425.00 4.9M
2022-02-08 4,650.00 4,685.00 4,260.00 4,485.00 9.5M
2022-02-07 4,505.00 5,070.00 4,470.00 4,650.00 0.0M
2022-02-06 4,225.00 4,225.00 4,225.00 4,225.00 0.0M
2022-02-04 4,790.00 4,790.00 4,110.00 4,225.00 8.1M
2022-02-03 4,410.00 4,820.00 4,340.00 4,745.00 0.0M
2022-02-02 4,250.00 4,250.00 4,250.00 4,250.00 0.0M
2022-01-28 3,995.00 4,365.00 3,975.00 4,250.00 19.1M
2022-01-27 4,160.00 4,160.00 3,870.00 3,995.00 0.0M
2022-01-26 3,935.00 4,170.00 3,905.00 4,125.00 0.0M
2022-01-25 3,855.00 3,980.00 3,705.00 3,870.00 4.7M
2022-01-24 3,630.00 4,010.00 3,600.00 3,760.00 4.0M
2022-01-23 3,595.00 3,595.00 3,595.00 3,595.00 0.0M
2022-01-21 3,635.00 3,740.00 3,595.00 3,595.00 0.7M
2022-01-20 3,600.00 3,655.00 3,570.00 3,645.00 0.0M
2022-01-19 3,775.00 3,775.00 3,595.00 3,600.00 0.0M
2022-01-18 3,785.00 3,975.00 3,785.00 3,820.00 0.0M
2022-01-17 3,730.00 4,050.00 3,685.00 3,780.00 0.0M
2022-01-16 3,750.00 3,750.00 3,750.00 3,750.00 0.0M
2022-01-14 3,850.00 3,925.00 3,700.00 3,750.00 1.8M
2022-01-13 4,130.00 4,130.00 3,900.00 3,900.00 0.0M
2022-01-12 3,900.00 4,530.00 3,860.00 4,135.00 23.0M
2022-01-11 4,050.00 4,085.00 3,900.00 3,900.00 0.0M
2022-01-10 4,095.00 4,125.00 3,925.00 4,075.00 2.8M
2022-01-09 4,165.00 4,165.00 4,165.00 4,165.00 0.0M
2022-01-07 4,315.00 4,495.00 4,055.00 4,165.00 5.1M
2022-01-06 4,345.00 4,495.00 4,145.00 4,495.00 0.0M
2022-01-05 4,395.00 4,480.00 4,300.00 4,470.00 0.0M
2022-01-04 4,315.00 4,595.00 4,215.00 4,440.00 0.0M
2022-01-03 3,250.00 4,225.00 3,250.00 4,225.00 0.0M