Iljin Holdings Co., Ltd. 015860
KRX · Südkorea · Produzierendes Gewerbe
KRW 7.370,00+190,00 (+2,65 %)
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 7.370,00 | +2,65 % | KRW 7.220,00 | KRW 7.380,00 | KRW 7.220,00 | 114,72K |
| 2026-10-01 | KRW 7.180,00 | +1,13 % | KRW 7.070,00 | KRW 7.190,00 | KRW 6.990,00 | 86,31K |
| 2026-09-30 | KRW 7.100,00 | +3,35 % | KRW 6.950,00 | KRW 7.110,00 | KRW 6.880,00 | 105,77K |
| 2026-09-29 | KRW 6.870,00 | -3,10 % | KRW 7.090,00 | KRW 7.090,00 | KRW 6.810,00 | 75,07K |
| 2026-09-28 | KRW 7.090,00 | +1,43 % | KRW 7.030,00 | KRW 7.180,00 | KRW 6.950,00 | 77,61K |
| 2026-09-23 | KRW 6.990,00 | +0,14 % | KRW 6.990,00 | KRW 7.100,00 | KRW 6.930,00 | 101,31K |
| 2026-09-22 | KRW 6.980,00 | +1,90 % | KRW 6.920,00 | KRW 7.030,00 | KRW 6.880,00 | 109,50K |
| 2026-09-21 | KRW 6.850,00 | -2,14 % | KRW 7.050,00 | KRW 7.050,00 | KRW 6.810,00 | 69,43K |
| 2026-09-18 | KRW 7.000,00 | +3,09 % | KRW 6.800,00 | KRW 7.030,00 | KRW 6.790,00 | 96,81K |
| 2026-09-17 | KRW 6.790,00 | +0,15 % | KRW 6.790,00 | KRW 6.880,00 | KRW 6.740,00 | 53,30K |
| 2026-09-16 | KRW 6.780,00 | +0,15 % | KRW 6.800,00 | KRW 6.850,00 | KRW 6.700,00 | 82,72K |
| 2026-09-15 | KRW 6.770,00 | +1,04 % | KRW 6.690,00 | KRW 6.830,00 | KRW 6.640,00 | 59,89K |
| 2026-09-14 | KRW 6.700,00 | -2,05 % | KRW 6.750,00 | KRW 7.000,00 | KRW 6.680,00 | 80,71K |
| 2026-09-11 | KRW 6.840,00 | -0,44 % | KRW 6.800,00 | KRW 6.970,00 | KRW 6.760,00 | 58,93K |
| 2026-09-10 | KRW 6.870,00 | +0,15 % | KRW 6.800,00 | KRW 6.910,00 | KRW 6.680,00 | 75,77K |
| 2026-09-09 | KRW 6.860,00 | +2,85 % | KRW 6.680,00 | KRW 6.930,00 | KRW 6.680,00 | 105,66K |
| 2026-09-08 | KRW 6.670,00 | 0,00 % | KRW 6.700,00 | KRW 6.800,00 | KRW 6.640,00 | 68,55K |
| 2026-09-07 | KRW 6.670,00 | +2,46 % | KRW 6.550,00 | KRW 6.820,00 | KRW 6.520,00 | 93,67K |
| 2026-09-04 | KRW 6.510,00 | +2,20 % | KRW 6.370,00 | KRW 6.540,00 | KRW 6.370,00 | 46,39K |
| 2026-09-03 | KRW 6.370,00 | +0,16 % | KRW 6.460,00 | KRW 6.470,00 | KRW 6.300,00 | 57,87K |
| 2026-09-02 | KRW 6.360,00 | -4,65 % | KRW 6.620,00 | KRW 6.620,00 | KRW 6.350,00 | 94,42K |
| 2026-09-01 | KRW 6.670,00 | -0,60 % | KRW 6.690,00 | KRW 6.780,00 | KRW 6.630,00 | 44,05K |
| 2026-08-31 | KRW 6.710,00 | -2,33 % | KRW 6.860,00 | KRW 6.860,00 | KRW 6.660,00 | 77,73K |
| 2026-08-28 | KRW 6.870,00 | -1,58 % | KRW 6.970,00 | KRW 6.980,00 | KRW 6.800,00 | 79,18K |
| 2026-08-27 | KRW 6.980,00 | +1,60 % | KRW 6.910,00 | KRW 7.060,00 | KRW 6.910,00 | 92,06K |
| 2026-08-26 | KRW 6.870,00 | +1,33 % | KRW 6.820,00 | KRW 6.890,00 | KRW 6.710,00 | 124,23K |
| 2026-08-25 | KRW 6.780,00 | -2,45 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.580,00 | 139,23K |
| 2026-08-24 | KRW 6.950,00 | +9,62 % | KRW 6.340,00 | KRW 7.030,00 | KRW 6.280,00 | 373,98K |
| 2026-08-21 | KRW 6.340,00 | -5,23 % | KRW 6.680,00 | KRW 6.680,00 | KRW 6.280,00 | 102,95K |
| 2026-08-20 | KRW 6.690,00 | -0,74 % | KRW 6.710,00 | KRW 6.850,00 | KRW 6.630,00 | 77,41K |
| 2026-08-19 | KRW 6.740,00 | +0,60 % | KRW 6.580,00 | KRW 6.880,00 | KRW 6.410,00 | 149,44K |
| 2026-08-18 | KRW 6.700,00 | -3,60 % | KRW 6.930,00 | KRW 6.950,00 | KRW 6.630,00 | 121,77K |
| 2026-08-14 | KRW 6.950,00 | +3,42 % | KRW 6.780,00 | KRW 7.070,00 | KRW 6.730,00 | 133,07K |
| 2026-08-13 | KRW 6.720,00 | -1,18 % | KRW 6.840,00 | KRW 6.850,00 | KRW 6.630,00 | 187,45K |
| 2026-08-12 | KRW 6.800,00 | +3,50 % | KRW 6.810,00 | KRW 7.290,00 | KRW 6.680,00 | 442,66K |
| 2026-08-11 | KRW 6.570,00 | +1,55 % | KRW 6.400,00 | KRW 6.650,00 | KRW 6.400,00 | 94,59K |
| 2026-08-10 | KRW 6.470,00 | +2,05 % | KRW 6.380,00 | KRW 6.530,00 | KRW 6.340,00 | 84,60K |
| 2026-08-07 | KRW 6.340,00 | +1,44 % | KRW 6.280,00 | KRW 6.470,00 | KRW 6.080,00 | 159,47K |
| 2026-08-06 | KRW 6.250,00 | +0,97 % | KRW 6.190,00 | KRW 6.350,00 | KRW 6.100,00 | 121,99K |
| 2026-08-05 | KRW 6.190,00 | +4,92 % | KRW 6.050,00 | KRW 6.250,00 | KRW 6.030,00 | 116,74K |
| 2026-08-04 | KRW 5.900,00 | +4,80 % | KRW 5.670,00 | KRW 5.900,00 | KRW 5.670,00 | 84,59K |
| 2026-08-03 | KRW 5.630,00 | -1,23 % | KRW 5.700,00 | KRW 5.750,00 | KRW 5.500,00 | 104,65K |
| 2026-07-31 | KRW 5.700,00 | +14,46 % | KRW 5.180,00 | KRW 5.700,00 | KRW 5.160,00 | 198,84K |
| 2026-07-30 | KRW 4.980,00 | -0,60 % | KRW 4.875,00 | KRW 5.180,00 | KRW 4.875,00 | 168,06K |
| 2026-07-29 | KRW 5.010,00 | -6,88 % | KRW 5.380,00 | KRW 5.430,00 | KRW 4.750,00 | 256,28K |
| 2026-07-28 | KRW 5.380,00 | -6,11 % | KRW 5.610,00 | KRW 5.620,00 | KRW 5.270,00 | 152,12K |
| 2026-07-27 | KRW 5.730,00 | -1,55 % | KRW 5.940,00 | KRW 5.940,00 | KRW 5.670,00 | 75,76K |
| 2026-07-24 | KRW 5.820,00 | -2,02 % | KRW 5.930,00 | KRW 6.020,00 | KRW 5.770,00 | 65,68K |
| 2026-07-23 | KRW 5.940,00 | +6,45 % | KRW 5.620,00 | KRW 5.950,00 | KRW 5.620,00 | 67,09K |
| 2026-07-22 | KRW 5.580,00 | +1,82 % | KRW 5.590,00 | KRW 5.770,00 | KRW 5.550,00 | 105,80K |
| 2026-07-21 | KRW 5.480,00 | +1,11 % | KRW 5.400,00 | KRW 5.530,00 | KRW 5.310,00 | 95,55K |
| 2026-07-20 | KRW 5.420,00 | -3,90 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.390,00 | 91,94K |
| 2026-07-16 | KRW 5.640,00 | -2,08 % | KRW 5.680,00 | KRW 5.720,00 | KRW 5.510,00 | 74,73K |
| 2026-07-15 | KRW 5.760,00 | +2,67 % | KRW 5.680,00 | KRW 5.810,00 | KRW 5.670,00 | 94,86K |
| 2026-07-14 | KRW 5.610,00 | +0,54 % | KRW 5.570,00 | KRW 5.610,00 | KRW 5.260,00 | 139,13K |
| 2026-07-13 | KRW 5.580,00 | -5,42 % | KRW 5.900,00 | KRW 6.000,00 | KRW 5.540,00 | 160,91K |
| 2026-07-10 | KRW 5.900,00 | +6,12 % | KRW 5.650,00 | KRW 6.000,00 | KRW 5.640,00 | 89,92K |
| 2026-07-09 | KRW 5.560,00 | +0,18 % | KRW 5.550,00 | KRW 5.730,00 | KRW 5.400,00 | 126,37K |
| 2026-07-08 | KRW 5.550,00 | -7,35 % | KRW 5.940,00 | KRW 5.940,00 | KRW 5.480,00 | 181,91K |
| 2026-07-07 | KRW 5.990,00 | -1,32 % | KRW 6.080,00 | KRW 6.100,00 | KRW 5.830,00 | 95,32K |
| 2026-07-06 | KRW 6.070,00 | -2,41 % | KRW 6.240,00 | KRW 6.260,00 | KRW 5.920,00 | 39,36K |
| 2026-07-03 | KRW 6.220,00 | +0,48 % | KRW 6.240,00 | KRW 6.240,00 | KRW 5.800,00 | 109,68K |
| 2026-07-02 | KRW 6.190,00 | -3,43 % | KRW 6.330,00 | KRW 6.360,00 | KRW 6.100,00 | 109,68K |
| 2026-07-01 | KRW 6.410,00 | +3,72 % | KRW 6.230,00 | KRW 6.620,00 | KRW 6.220,00 | 135,01K |
| 2026-06-30 | KRW 6.180,00 | -2,83 % | KRW 6.530,00 | KRW 6.530,00 | KRW 6.150,00 | 110,56K |
| 2026-06-29 | KRW 6.360,00 | +10,80 % | KRW 5.750,00 | KRW 6.430,00 | KRW 5.690,00 | 138,88K |
| 2026-06-26 | KRW 5.740,00 | -6,21 % | KRW 6.030,00 | KRW 6.110,00 | KRW 5.630,00 | 200,76K |
| 2026-06-25 | KRW 6.120,00 | -3,32 % | KRW 6.420,00 | KRW 6.440,00 | KRW 6.050,00 | 138,70K |
| 2026-06-24 | KRW 6.330,00 | -0,63 % | KRW 6.390,00 | KRW 6.500,00 | KRW 6.190,00 | 176,60K |
| 2026-06-23 | KRW 6.370,00 | -4,35 % | KRW 6.670,00 | KRW 6.840,00 | KRW 6.370,00 | 143,49K |
| 2026-06-22 | KRW 6.660,00 | -4,58 % | KRW 6.980,00 | KRW 7.010,00 | KRW 6.570,00 | 115,08K |
| 2026-06-19 | KRW 6.980,00 | -2,79 % | KRW 7.180,00 | KRW 7.320,00 | KRW 6.710,00 | 184,32K |
| 2026-06-18 | KRW 7.180,00 | -1,37 % | KRW 7.310,00 | KRW 7.560,00 | KRW 7.090,00 | 196,26K |
| 2026-06-17 | KRW 7.280,00 | -2,15 % | KRW 7.480,00 | KRW 7.540,00 | KRW 7.150,00 | 194,62K |
| 2026-06-16 | KRW 7.440,00 | +0,54 % | KRW 7.500,00 | KRW 7.750,00 | KRW 7.290,00 | 278,65K |
| 2026-06-15 | KRW 7.400,00 | +5,56 % | KRW 7.300,00 | KRW 7.590,00 | KRW 7.100,00 | 485,61K |
| 2026-06-12 | KRW 7.010,00 | +4,32 % | KRW 7.070,00 | KRW 7.200,00 | KRW 6.870,00 | 288,75K |
| 2026-06-11 | KRW 6.720,00 | -2,04 % | KRW 6.660,00 | KRW 6.780,00 | KRW 6.520,00 | 144,32K |
| 2026-06-10 | KRW 6.860,00 | -1,86 % | KRW 6.950,00 | KRW 7.060,00 | KRW 6.660,00 | 225 |
| 2026-06-09 | KRW 6.990,00 | +4,33 % | KRW 6.830,00 | KRW 7.060,00 | KRW 6.670,00 | 246,26K |
| 2026-06-08 | KRW 6.700,00 | -10,67 % | KRW 7.070,00 | KRW 7.100,00 | KRW 6.660,00 | 247,38K |
| 2026-06-05 | KRW 7.500,00 | -1,70 % | KRW 7.630,00 | KRW 7.630,00 | KRW 7.260,00 | 277,69K |
| 2026-06-04 | KRW 7.630,00 | -3,42 % | KRW 7.860,00 | KRW 7.980,00 | KRW 7.550,00 | 249,44K |
| 2026-06-02 | KRW 7.900,00 | -5,28 % | KRW 8.270,00 | KRW 8.270,00 | KRW 7.690,00 | 349,77K |
| 2026-06-01 | KRW 8.340,00 | -5,66 % | KRW 8.820,00 | KRW 8.960,00 | KRW 8.320,00 | 352,00K |
| 2026-05-29 | KRW 8.840,00 | -6,46 % | KRW 9.480,00 | KRW 9.480,00 | KRW 8.700,00 | 319,66K |
| 2026-05-28 | KRW 9.450,00 | -0,84 % | KRW 9.470,00 | KRW 9.630,00 | KRW 9.120,00 | 349,20K |
| 2026-05-27 | KRW 9.530,00 | -6,29 % | KRW 10.260,00 | KRW 10.270,00 | KRW 9.450,00 | 471,82K |
| 2026-05-26 | KRW 10.170,00 | -5,13 % | KRW 10.850,00 | KRW 11.030,00 | KRW 9.980,00 | 400,86K |
| 2026-05-22 | KRW 10.720,00 | -4,03 % | KRW 11.490,00 | KRW 11.500,00 | KRW 10.640,00 | 344,91K |