Ildong Holdings Co., Ltd 000230
KRX · Südkorea · Gesundheitstechnologie
KRW 6.190,00+70,00 (+1,14 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6.190,00 | +1,14 % | KRW 6.150,00 | KRW 6.210,00 | KRW 6.020,00 | 14,16K |
| 2026-10-01 | KRW 6.120,00 | +4,44 % | KRW 5.920,00 | KRW 6.120,00 | KRW 5.860,00 | 13,90K |
| 2026-09-30 | KRW 5.860,00 | -1,01 % | KRW 6.040,00 | KRW 6.040,00 | KRW 5.860,00 | 7,38K |
| 2026-09-29 | KRW 5.920,00 | -0,84 % | KRW 5.970,00 | KRW 5.970,00 | KRW 5.870,00 | 7,21K |
| 2026-09-28 | KRW 5.970,00 | +0,51 % | KRW 5.950,00 | KRW 6.040,00 | KRW 5.900,00 | 7,49K |
| 2026-09-23 | KRW 5.940,00 | 0,00 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.860,00 | 11,06K |
| 2026-09-22 | KRW 5.940,00 | -1,98 % | KRW 5.950,00 | KRW 6.020,00 | KRW 5.890,00 | 20,75K |
| 2026-09-21 | KRW 6.060,00 | +0,66 % | KRW 6.120,00 | KRW 6.120,00 | KRW 5.920,00 | 9,15K |
| 2026-09-18 | KRW 6.020,00 | +0,17 % | KRW 6.050,00 | KRW 6.090,00 | KRW 5.970,00 | 6,47K |
| 2026-09-17 | KRW 6.010,00 | +1,01 % | KRW 5.950,00 | KRW 6.040,00 | KRW 5.940,00 | 5,98K |
| 2026-09-16 | KRW 5.950,00 | -1,33 % | KRW 6.080,00 | KRW 6.080,00 | KRW 5.930,00 | 6,67K |
| 2026-09-15 | KRW 6.030,00 | +0,84 % | KRW 6.110,00 | KRW 6.110,00 | KRW 5.950,00 | 7,78K |
| 2026-09-14 | KRW 5.980,00 | -2,13 % | KRW 6.120,00 | KRW 6.140,00 | KRW 5.910,00 | 17,00K |
| 2026-09-11 | KRW 6.110,00 | -1,61 % | KRW 6.160,00 | KRW 6.240,00 | KRW 6.110,00 | 11,04K |
| 2026-09-10 | KRW 6.210,00 | 0,00 % | KRW 6.210,00 | KRW 6.210,00 | KRW 6.070,00 | 14,53K |
| 2026-09-09 | KRW 6.210,00 | +0,16 % | KRW 6.200,00 | KRW 6.440,00 | KRW 6.140,00 | 14,28K |
| 2026-09-08 | KRW 6.200,00 | +0,81 % | KRW 6.360,00 | KRW 6.390,00 | KRW 6.160,00 | 12,48K |
| 2026-09-07 | KRW 6.150,00 | -2,38 % | KRW 6.300,00 | KRW 6.340,00 | KRW 6.140,00 | 14,33K |
| 2026-09-04 | KRW 6.300,00 | 0,00 % | KRW 6.300,00 | KRW 6.300,00 | KRW 6.100,00 | 51,04K |
| 2026-09-03 | KRW 6.300,00 | -3,82 % | KRW 6.460,00 | KRW 6.460,00 | KRW 6.150,00 | 66,82K |
| 2026-09-02 | KRW 6.550,00 | +0,77 % | KRW 7.100,00 | KRW 7.760,00 | KRW 6.410,00 | 526,34K |
| 2026-09-01 | KRW 6.500,00 | -1,07 % | KRW 6.570,00 | KRW 6.570,00 | KRW 6.400,00 | 4,15K |
| 2026-08-31 | KRW 6.570,00 | -1,35 % | KRW 6.650,00 | KRW 6.660,00 | KRW 6.360,00 | 9,16K |
| 2026-08-28 | KRW 6.660,00 | +2,15 % | KRW 6.520,00 | KRW 6.750,00 | KRW 6.510,00 | 14,54K |
| 2026-08-27 | KRW 6.520,00 | -0,76 % | KRW 6.440,00 | KRW 6.520,00 | KRW 6.360,00 | 22,40K |
| 2026-08-26 | KRW 6.570,00 | +2,18 % | KRW 6.330,00 | KRW 6.570,00 | KRW 6.330,00 | 36,32K |
| 2026-08-25 | KRW 6.430,00 | -2,13 % | KRW 6.400,00 | KRW 6.500,00 | KRW 6.190,00 | 20,33K |
| 2026-08-24 | KRW 6.570,00 | +2,82 % | KRW 6.680,00 | KRW 7.240,00 | KRW 6.390,00 | 133,75K |
| 2026-08-21 | KRW 6.390,00 | +1,59 % | KRW 6.290,00 | KRW 6.390,00 | KRW 5.970,00 | 9,75K |
| 2026-08-20 | KRW 6.290,00 | +2,44 % | KRW 6.220,00 | KRW 6.520,00 | KRW 6.220,00 | 7,55K |
| 2026-08-19 | KRW 6.140,00 | -1,92 % | KRW 6.250,00 | KRW 6.250,00 | KRW 6.030,00 | 5,61K |
| 2026-08-18 | KRW 6.260,00 | -3,99 % | KRW 6.520,00 | KRW 6.520,00 | KRW 6.160,00 | 19,61K |
| 2026-08-14 | KRW 6.520,00 | +1,09 % | KRW 6.450,00 | KRW 6.730,00 | KRW 6.350,00 | 9,46K |
| 2026-08-13 | KRW 6.450,00 | -4,02 % | KRW 6.720,00 | KRW 6.720,00 | KRW 6.450,00 | 10,73K |
| 2026-08-12 | KRW 6.720,00 | +0,30 % | KRW 6.790,00 | KRW 6.790,00 | KRW 6.550,00 | 5,95K |
| 2026-08-11 | KRW 6.700,00 | +1,21 % | KRW 6.600,00 | KRW 6.730,00 | KRW 6.550,00 | 11,09K |
| 2026-08-10 | KRW 6.620,00 | +3,92 % | KRW 6.270,00 | KRW 6.690,00 | KRW 6.270,00 | 19,73K |
| 2026-08-07 | KRW 6.370,00 | -0,62 % | KRW 6.410,00 | KRW 6.480,00 | KRW 6.260,00 | 7,58K |
| 2026-08-06 | KRW 6.410,00 | +0,16 % | KRW 6.510,00 | KRW 6.510,00 | KRW 6.250,00 | 12,09K |
| 2026-08-05 | KRW 6.400,00 | +0,79 % | KRW 6.300,00 | KRW 6.520,00 | KRW 6.300,00 | 13,03K |
| 2026-08-04 | KRW 6.350,00 | +3,08 % | KRW 6.160,00 | KRW 6.470,00 | KRW 6.160,00 | 15,79K |
| 2026-08-03 | KRW 6.160,00 | +1,65 % | KRW 6.050,00 | KRW 6.200,00 | KRW 5.980,00 | 11,59K |
| 2026-07-31 | KRW 6.060,00 | +6,13 % | KRW 5.820,00 | KRW 6.080,00 | KRW 5.820,00 | 14,55K |
| 2026-07-30 | KRW 5.710,00 | +0,88 % | KRW 5.450,00 | KRW 5.930,00 | KRW 5.450,00 | 28,43K |
| 2026-07-29 | KRW 5.660,00 | -5,19 % | KRW 6.050,00 | KRW 6.260,00 | KRW 5.500,00 | 17,61K |
| 2026-07-28 | KRW 5.970,00 | -4,17 % | KRW 6.180,00 | KRW 6.280,00 | KRW 5.900,00 | 9,74K |
| 2026-07-27 | KRW 6.230,00 | -2,35 % | KRW 6.330,00 | KRW 6.470,00 | KRW 6.210,00 | 15,94K |
| 2026-07-24 | KRW 6.380,00 | +3,40 % | KRW 6.180,00 | KRW 6.490,00 | KRW 6.100,00 | 11,10K |
| 2026-07-23 | KRW 6.170,00 | +1,48 % | KRW 6.070,00 | KRW 6.280,00 | KRW 5.840,00 | 24,80K |
| 2026-07-22 | KRW 6.080,00 | +2,36 % | KRW 6.020,00 | KRW 6.100,00 | KRW 5.900,00 | 4,62K |
| 2026-07-21 | KRW 5.940,00 | +2,24 % | KRW 5.900,00 | KRW 5.980,00 | KRW 5.820,00 | 2,76K |
| 2026-07-20 | KRW 5.810,00 | -5,22 % | KRW 6.130,00 | KRW 6.140,00 | KRW 5.800,00 | 8,46K |
| 2026-07-16 | KRW 6.130,00 | 0,00 % | KRW 6.130,00 | KRW 6.340,00 | KRW 5.930,00 | 8,38K |
| 2026-07-15 | KRW 6.130,00 | +4,25 % | KRW 6.010,00 | KRW 6.190,00 | KRW 5.930,00 | 21,24K |
| 2026-07-14 | KRW 5.880,00 | 0,00 % | KRW 5.840,00 | KRW 6.070,00 | KRW 5.660,00 | 19,76K |
| 2026-07-13 | KRW 5.880,00 | -3,92 % | KRW 6.250,00 | KRW 6.250,00 | KRW 5.870,00 | 9,87K |
| 2026-07-10 | KRW 6.120,00 | +0,99 % | KRW 6.100,00 | KRW 6.270,00 | KRW 6.060,00 | 5,96K |
| 2026-07-09 | KRW 6.060,00 | -0,33 % | KRW 6.040,00 | KRW 6.260,00 | KRW 5.940,00 | 6,62K |
| 2026-07-08 | KRW 6.080,00 | -3,34 % | KRW 6.130,00 | KRW 6.370,00 | KRW 6.000,00 | 11,87K |
| 2026-07-07 | KRW 6.290,00 | -1,10 % | KRW 6.310,00 | KRW 6.470,00 | KRW 6.090,00 | 10,81K |
| 2026-07-06 | KRW 6.360,00 | -0,47 % | KRW 6.380,00 | KRW 6.480,00 | KRW 6.240,00 | 7,37K |
| 2026-07-03 | KRW 6.390,00 | +6,15 % | KRW 6.320,00 | KRW 6.400,00 | KRW 6.110,00 | 18,44K |
| 2026-07-02 | KRW 6.020,00 | -4,60 % | KRW 6.310,00 | KRW 6.350,00 | KRW 5.960,00 | 17,59K |
| 2026-07-01 | KRW 6.310,00 | +2,60 % | KRW 6.140,00 | KRW 6.400,00 | KRW 6.140,00 | 14,01K |
| 2026-06-30 | KRW 6.150,00 | -0,16 % | KRW 6.020,00 | KRW 6.410,00 | KRW 6.000,00 | 9,21K |
| 2026-06-29 | KRW 6.160,00 | +7,88 % | KRW 5.670,00 | KRW 6.250,00 | KRW 5.670,00 | 31,17K |
| 2026-06-26 | KRW 5.710,00 | -6,39 % | KRW 6.060,00 | KRW 6.060,00 | KRW 5.680,00 | 42,63K |
| 2026-06-25 | KRW 6.100,00 | -2,24 % | KRW 6.240,00 | KRW 6.400,00 | KRW 5.900,00 | 25,99K |
| 2026-06-24 | KRW 6.240,00 | +1,46 % | KRW 6.100,00 | KRW 6.240,00 | KRW 5.700,00 | 74,51K |
| 2026-06-23 | KRW 6.150,00 | -6,68 % | KRW 6.590,00 | KRW 6.620,00 | KRW 5.800,00 | 60,34K |
| 2026-06-22 | KRW 6.590,00 | -2,95 % | KRW 6.760,00 | KRW 6.890,00 | KRW 6.470,00 | 29,63K |
| 2026-06-19 | KRW 6.790,00 | -3,00 % | KRW 7.010,00 | KRW 7.010,00 | KRW 6.620,00 | 20,34K |
| 2026-06-18 | KRW 7.000,00 | -5,53 % | KRW 7.410,00 | KRW 7.410,00 | KRW 6.990,00 | 18,17K |
| 2026-06-17 | KRW 7.410,00 | +0,27 % | KRW 7.390,00 | KRW 7.540,00 | KRW 7.170,00 | 14,68K |
| 2026-06-16 | KRW 7.390,00 | +1,23 % | KRW 7.310,00 | KRW 7.400,00 | KRW 7.170,00 | 9,00K |
| 2026-06-15 | KRW 7.300,00 | +1,11 % | KRW 7.270,00 | KRW 7.420,00 | KRW 7.190,00 | 9,09K |
| 2026-06-12 | KRW 7.220,00 | +3,14 % | KRW 7.150,00 | KRW 7.330,00 | KRW 7.080,00 | 12,27K |
| 2026-06-11 | KRW 7.000,00 | 0,00 % | KRW 7.000,00 | KRW 7.070,00 | KRW 6.720,00 | 12,53K |
| 2026-06-10 | KRW 7.000,00 | +2,34 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.760,00 | 11,87K |
| 2026-06-09 | KRW 6.840,00 | +3,48 % | KRW 6.630,00 | KRW 7.190,00 | KRW 6.630,00 | 18,33K |
| 2026-06-08 | KRW 6.610,00 | -8,95 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.610,00 | 38,48K |
| 2026-06-05 | KRW 7.260,00 | -0,55 % | KRW 7.320,00 | KRW 7.590,00 | KRW 6.990,00 | 19,08K |
| 2026-06-04 | KRW 7.300,00 | +0,41 % | KRW 7.270,00 | KRW 7.510,00 | KRW 7.240,00 | 16,67K |
| 2026-06-02 | KRW 7.270,00 | -3,71 % | KRW 7.900,00 | KRW 7.900,00 | KRW 7.250,00 | 21,46K |
| 2026-06-01 | KRW 7.550,00 | -0,79 % | KRW 8.200,00 | KRW 8.200,00 | KRW 7.400,00 | 32,24K |
| 2026-05-29 | KRW 7.610,00 | -3,55 % | KRW 7.890,00 | KRW 8.100,00 | KRW 7.600,00 | 19,54K |
| 2026-05-28 | KRW 7.890,00 | -1,25 % | KRW 7.990,00 | KRW 8.220,00 | KRW 7.600,00 | 39,60K |
| 2026-05-27 | KRW 7.990,00 | -1,96 % | KRW 8.060,00 | KRW 8.310,00 | KRW 7.850,00 | 29,46K |
| 2026-05-26 | KRW 8.150,00 | -3,66 % | KRW 8.540,00 | KRW 8.550,00 | KRW 8.100,00 | 28,68K |
| 2026-05-22 | KRW 8.460,00 | +5,35 % | KRW 8.160,00 | KRW 8.510,00 | KRW 8.070,00 | 42,24K |