Ilshin Spinning Co., Ltd 003200
KRX · Südkorea · Prozessindustrie
KRW 10.760,00+140,00 (+1,32 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 10.730,00 | +1,04 % | KRW 10.660,00 | KRW 10.780,00 | KRW 10.660,00 | 14,42K |
| 2026-10-01 | KRW 10.620,00 | -0,28 % | KRW 10.600,00 | KRW 10.820,00 | KRW 10.540,00 | 57,09K |
| 2026-09-30 | KRW 10.650,00 | -2,02 % | KRW 10.790,00 | KRW 10.900,00 | KRW 10.560,00 | 56,67K |
| 2026-09-29 | KRW 10.870,00 | -2,16 % | KRW 11.110,00 | KRW 11.130,00 |
| KRW 10.450,00 |
| 33,17K |
| 2026-09-28 | KRW 11.110,00 | +0,09 % | KRW 10.950,00 | KRW 11.190,00 | KRW 10.860,00 | 58,14K |
| 2026-09-23 | KRW 11.100,00 | 0,00 % | KRW 11.090,00 | KRW 11.170,00 | KRW 10.720,00 | 80,55K |
| 2026-09-22 | KRW 11.100,00 | -3,23 % | KRW 11.470,00 | KRW 11.480,00 | KRW 10.980,00 | 70,55K |
| 2026-09-21 | KRW 11.470,00 | -4,10 % | KRW 11.980,00 | KRW 11.980,00 | KRW 11.310,00 | 82,89K |
| 2026-09-18 | KRW 11.960,00 | +2,22 % | KRW 11.640,00 | KRW 12.390,00 | KRW 11.390,00 | 220,35K |
| 2026-09-17 | KRW 11.700,00 | -2,50 % | KRW 11.860,00 | KRW 11.910,00 | KRW 11.620,00 | 83,84K |
| 2026-09-16 | KRW 12.000,00 | +5,26 % | KRW 11.250,00 | KRW 12.870,00 | KRW 11.120,00 | 501,59K |
| 2026-09-15 | KRW 11.400,00 | -6,94 % | KRW 11.600,00 | KRW 11.650,00 | KRW 11.180,00 | 172,00K |
| 2026-09-14 | KRW 12.250,00 | +18,59 % | KRW 12.140,00 | KRW 12.790,00 | KRW 10.870,00 | 816,52K |
| 2026-09-11 | KRW 10.330,00 | -2,36 % | KRW 10.580,00 | KRW 10.580,00 | KRW 10.330,00 | 12,70K |
| 2026-09-10 | KRW 10.580,00 | +2,32 % | KRW 10.380,00 | KRW 10.580,00 | KRW 10.200,00 | 16,31K |
| 2026-09-09 | KRW 10.340,00 | -0,19 % | KRW 10.310,00 | KRW 10.400,00 | KRW 10.260,00 | 17,25K |
| 2026-09-08 | KRW 10.360,00 | -0,38 % | KRW 10.400,00 | KRW 10.470,00 | KRW 10.350,00 | 18,80K |
| 2026-09-07 | KRW 10.400,00 | -0,76 % | KRW 10.590,00 | KRW 10.590,00 | KRW 10.100,00 | 37,50K |
| 2026-09-04 | KRW 10.480,00 | +0,58 % | KRW 10.790,00 | KRW 10.790,00 | KRW 10.310,00 | 38,63K |
| 2026-09-03 | KRW 10.420,00 | -1,42 % | KRW 10.650,00 | KRW 10.700,00 | KRW 10.350,00 | 21,63K |
| 2026-09-02 | KRW 10.570,00 | -2,49 % | KRW 10.870,00 | KRW 10.870,00 | KRW 10.530,00 | 13,95K |
| 2026-09-01 | KRW 10.840,00 | -0,64 % | KRW 10.770,00 | KRW 10.890,00 | KRW 10.700,00 | 18,32K |
| 2026-08-31 | KRW 10.910,00 | -0,37 % | KRW 10.950,00 | KRW 11.110,00 | KRW 10.730,00 | 22,81K |
| 2026-08-28 | KRW 10.950,00 | +2,82 % | KRW 10.800,00 | KRW 10.980,00 | KRW 10.590,00 | 19,92K |
| 2026-08-27 | KRW 10.650,00 | -1,39 % | KRW 10.720,00 | KRW 10.870,00 | KRW 10.650,00 | 21,97K |
| 2026-08-26 | KRW 10.800,00 | -0,74 % | KRW 10.930,00 | KRW 10.940,00 | KRW 10.770,00 | 27,64K |
| 2026-08-25 | KRW 10.880,00 | +0,28 % | KRW 10.850,00 | KRW 10.920,00 | KRW 10.620,00 | 11,00K |
| 2026-08-24 | KRW 10.850,00 | +1,40 % | KRW 10.700,00 | KRW 10.890,00 | KRW 10.670,00 | 28,57K |
| 2026-08-21 | KRW 10.700,00 | -0,74 % | KRW 10.700,00 | KRW 10.720,00 | KRW 10.450,00 | 29,86K |
| 2026-08-20 | KRW 10.780,00 | -0,37 % | KRW 10.880,00 | KRW 10.940,00 | KRW 10.710,00 | 24,25K |
| 2026-08-19 | KRW 10.820,00 | -1,37 % | KRW 10.880,00 | KRW 10.880,00 | KRW 10.680,00 | 36,11K |
| 2026-08-18 | KRW 10.970,00 | -2,32 % | KRW 11.240,00 | KRW 11.260,00 | KRW 10.770,00 | 44,01K |
| 2026-08-14 | KRW 11.230,00 | +4,86 % | KRW 10.710,00 | KRW 11.490,00 | KRW 10.710,00 | 95,87K |
| 2026-08-13 | KRW 10.710,00 | -0,65 % | KRW 10.790,00 | KRW 11.040,00 | KRW 10.690,00 | 42,53K |
| 2026-08-12 | KRW 10.780,00 | -0,28 % | KRW 10.730,00 | KRW 10.890,00 | KRW 10.720,00 | 50,92K |
| 2026-08-11 | KRW 10.810,00 | +1,50 % | KRW 10.650,00 | KRW 10.960,00 | KRW 10.570,00 | 75,29K |
| 2026-08-10 | KRW 10.650,00 | +1,72 % | KRW 10.570,00 | KRW 10.730,00 | KRW 10.520,00 | 41,97K |
| 2026-08-07 | KRW 10.470,00 | +1,45 % | KRW 10.430,00 | KRW 10.500,00 | KRW 10.330,00 | 25,34K |
| 2026-08-06 | KRW 10.320,00 | -0,58 % | KRW 10.330,00 | KRW 10.560,00 | KRW 10.300,00 | 40,95K |
| 2026-08-05 | KRW 10.380,00 | +1,07 % | KRW 10.350,00 | KRW 10.560,00 | KRW 10.300,00 | 26,54K |
| 2026-08-04 | KRW 10.270,00 | +1,18 % | KRW 10.150,00 | KRW 10.340,00 | KRW 10.120,00 | 31,63K |
| 2026-08-03 | KRW 10.150,00 | -2,68 % | KRW 10.300,00 | KRW 10.470,00 | KRW 10.060,00 | 28,08K |
| 2026-07-31 | KRW 10.430,00 | +5,78 % | KRW 10.120,00 | KRW 10.450,00 | KRW 9.810,00 | 59,62K |
| 2026-07-30 | KRW 9.860,00 | +3,68 % | KRW 9.400,00 | KRW 10.110,00 | KRW 9.400,00 | 61,13K |
| 2026-07-29 | KRW 9.510,00 | -3,74 % | KRW 9.850,00 | KRW 9.890,00 | KRW 9.300,00 | 67,27K |
| 2026-07-28 | KRW 9.880,00 | -2,27 % | KRW 10.050,00 | KRW 10.350,00 | KRW 9.740,00 | 30,66K |
| 2026-07-27 | KRW 10.110,00 | +1,10 % | KRW 10.050,00 | KRW 10.190,00 | KRW 10.020,00 | 22,87K |
| 2026-07-24 | KRW 10.000,00 | -0,40 % | KRW 10.020,00 | KRW 10.200,00 | KRW 9.860,00 | 28,25K |
| 2026-07-23 | KRW 10.040,00 | +1,72 % | KRW 9.550,00 | KRW 10.100,00 | KRW 9.550,00 | 42,60K |
| 2026-07-22 | KRW 9.870,00 | +2,07 % | KRW 9.900,00 | KRW 10.000,00 | KRW 9.730,00 | 46,60K |
| 2026-07-21 | KRW 9.670,00 | +0,73 % | KRW 9.600,00 | KRW 9.760,00 | KRW 9.580,00 | 25,22K |
| 2026-07-20 | KRW 9.600,00 | -1,44 % | KRW 9.740,00 | KRW 9.820,00 | KRW 9.560,00 | 69,50K |
| 2026-07-16 | KRW 9.740,00 | -4,42 % | KRW 10.000,00 | KRW 10.180,00 | KRW 9.740,00 | 59,16K |
| 2026-07-15 | KRW 10.190,00 | +2,10 % | KRW 10.100,00 | KRW 10.280,00 | KRW 9.610,00 | 104,91K |
| 2026-07-14 | KRW 9.980,00 | -2,73 % | KRW 10.170,00 | KRW 10.240,00 | KRW 9.800,00 | 99,63K |
| 2026-07-13 | KRW 10.260,00 | -10,00 % | KRW 11.080,00 | KRW 11.080,00 | KRW 10.200,00 | 193,61K |
| 2026-07-10 | KRW 11.400,00 | +12,87 % | KRW 10.110,00 | KRW 12.100,00 | KRW 10.080,00 | 640,90K |
| 2026-07-09 | KRW 10.100,00 | -7,00 % | KRW 10.510,00 | KRW 10.660,00 | KRW 9.880,00 | 147,25K |
| 2026-07-08 | KRW 10.860,00 | -3,21 % | KRW 11.010,00 | KRW 11.670,00 | KRW 10.560,00 | 331,76K |
| 2026-07-07 | KRW 11.220,00 | -12,34 % | KRW 11.100,00 | KRW 11.580,00 | KRW 10.390,00 | 389,09K |
| 2026-07-06 | KRW 12.800,00 | +25,49 % | KRW 10.210,00 | KRW 12.900,00 | KRW 10.200,00 | 495,71K |
| 2026-07-03 | KRW 10.200,00 | +0,59 % | KRW 10.110,00 | KRW 10.210,00 | KRW 9.850,00 | 64,44K |
| 2026-07-02 | KRW 10.140,00 | -3,24 % | KRW 10.350,00 | KRW 10.380,00 | KRW 9.980,00 | 80,42K |
| 2026-07-01 | KRW 10.480,00 | +3,66 % | KRW 10.120,00 | KRW 10.680,00 | KRW 10.070,00 | 180,68K |
| 2026-06-30 | KRW 10.110,00 | -5,69 % | KRW 10.360,00 | KRW 10.700,00 | KRW 9.920,00 | 145,46K |
| 2026-06-29 | KRW 10.720,00 | -0,28 % | KRW 10.980,00 | KRW 11.400,00 | KRW 10.320,00 | 472,03K |
| 2026-06-26 | KRW 10.750,00 | +13,16 % | KRW 10.210,00 | KRW 11.370,00 | KRW 9.770,00 | 1,43M |
| 2026-06-25 | KRW 9.500,00 | -2,86 % | KRW 11.600,00 | KRW 12.670,00 | KRW 9.360,00 | 607,53K |
| 2026-06-24 | KRW 9.780,00 | +0,62 % | KRW 9.710,00 | KRW 9.960,00 | KRW 9.550,00 | 36,02K |
| 2026-06-23 | KRW 9.720,00 | -4,42 % | KRW 10.200,00 | KRW 10.350,00 | KRW 9.720,00 | 22,63K |
| 2026-06-22 | KRW 10.170,00 | -2,68 % | KRW 10.380,00 | KRW 10.490,00 | KRW 10.150,00 | 27,11K |
| 2026-06-19 | KRW 10.450,00 | -2,34 % | KRW 10.740,00 | KRW 10.870,00 | KRW 10.210,00 | 24,91K |
| 2026-06-18 | KRW 10.700,00 | -3,43 % | KRW 11.030,00 | KRW 11.150,00 | KRW 10.630,00 | 19,21K |
| 2026-06-17 | KRW 11.080,00 | +0,09 % | KRW 11.000,00 | KRW 11.200,00 | KRW 11.000,00 | 8,19K |
| 2026-06-16 | KRW 11.070,00 | +0,91 % | KRW 10.920,00 | KRW 11.090,00 | KRW 10.830,00 | 12,34K |
| 2026-06-15 | KRW 10.970,00 | +0,27 % | KRW 11.080,00 | KRW 11.090,00 | KRW 10.880,00 | 25,06K |
| 2026-06-12 | KRW 10.940,00 | +2,53 % | KRW 10.750,00 | KRW 11.290,00 | KRW 10.750,00 | 13,19K |
| 2026-06-11 | KRW 10.670,00 | +0,38 % | KRW 10.530,00 | KRW 10.990,00 | KRW 10.400,00 | 16,11K |
| 2026-06-10 | KRW 10.630,00 | +3,40 % | KRW 10.230,00 | KRW 10.750,00 | KRW 10.230,00 | 28,53K |
| 2026-06-09 | KRW 10.280,00 | +6,86 % | KRW 9.670,00 | KRW 10.450,00 | KRW 9.660,00 | 34,72K |
| 2026-06-08 | KRW 9.620,00 | -6,51 % | KRW 10.290,00 | KRW 10.290,00 | KRW 9.620,00 | 26,23K |
| 2026-06-05 | KRW 10.290,00 | -1,15 % | KRW 10.410,00 | KRW 10.410,00 | KRW 10.050,00 | 23,13K |
| 2026-06-04 | KRW 10.410,00 | +1,66 % | KRW 10.200,00 | KRW 10.460,00 | KRW 10.080,00 | 22,25K |
| 2026-06-02 | KRW 10.240,00 | +0,89 % | KRW 10.100,00 | KRW 10.390,00 | KRW 9.950,00 | 24,48K |
| 2026-06-01 | KRW 10.150,00 | -3,33 % | KRW 10.350,00 | KRW 10.680,00 | KRW 10.110,00 | 34,94K |
| 2026-05-29 | KRW 10.500,00 | +1,16 % | KRW 10.500,00 | KRW 10.560,00 | KRW 10.350,00 | 20,32K |
| 2026-05-28 | KRW 10.380,00 | -2,35 % | KRW 10.640,00 | KRW 10.740,00 | KRW 10.080,00 | 34,11K |
| 2026-05-27 | KRW 10.630,00 | -2,83 % | KRW 10.930,00 | KRW 11.060,00 | KRW 10.450,00 | 41,88K |
| 2026-05-26 | KRW 10.940,00 | -3,01 % | KRW 11.350,00 | KRW 11.420,00 | KRW 10.890,00 | 27,48K |
| 2026-05-22 | KRW 11.280,00 | +2,17 % | KRW 11.050,00 | KRW 11.350,00 | KRW 11.050,00 | 10,46K |