INZI Controls Co., Ltd 023800
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.050,00+30,00 (+0,60 %)
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 5.050,00 | +0,60 % | KRW 5.040,00 | KRW 5.060,00 | KRW 5.010,00 | 19,09K |
| 2026-10-01 | KRW 5.020,00 | 0,00 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.990,00 | 21,88K |
| 2026-09-30 | KRW 5.020,00 | +0,40 % | KRW 5.000,00 | KRW 5.070,00 | KRW 4.990,00 | 20,80K |
| 2026-09-29 | KRW 5.000,00 | -0,60 % | KRW 5.070,00 | KRW 5.070,00 | KRW 4.920,00 | 54,40K |
| 2026-09-28 | KRW 5.030,00 | +0,40 % | KRW 5.010,00 | KRW 5.070,00 | KRW 4.980,00 | 33,34K |
| 2026-09-23 | KRW 5.010,00 | -0,79 % | KRW 5.090,00 | KRW 5.150,00 | KRW 5.000,00 | 17,03K |
| 2026-09-22 | KRW 5.050,00 | -0,20 % | KRW 5.070,00 | KRW 5.160,00 | KRW 5.050,00 | 13,36K |
| 2026-09-21 | KRW 5.060,00 | +0,80 % | KRW 5.040,00 | KRW 5.130,00 | KRW 5.000,00 | 11,57K |
| 2026-09-18 | KRW 5.020,00 | +0,50 % | KRW 4.995,00 | KRW 5.050,00 | KRW 4.995,00 | 6,70K |
| 2026-09-17 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 5.110,00 | KRW 4.980,00 | 7,27K |
| 2026-09-16 | KRW 4.995,00 | +0,30 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.970,00 | 13,20K |
| 2026-09-15 | KRW 4.980,00 | -1,19 % | KRW 5.020,00 | KRW 5.130,00 | KRW 4.970,00 | 38,32K |
| 2026-09-14 | KRW 5.040,00 | -1,37 % | KRW 5.200,00 | KRW 5.210,00 | KRW 5.010,00 | 28,88K |
| 2026-09-11 | KRW 5.110,00 | -1,16 % | KRW 5.140,00 | KRW 5.180,00 | KRW 5.100,00 | 17,50K |
| 2026-09-10 | KRW 5.170,00 | -0,19 % | KRW 5.180,00 | KRW 5.330,00 | KRW 5.110,00 | 16,94K |
| 2026-09-09 | KRW 5.180,00 | +0,39 % | KRW 5.160,00 | KRW 5.220,00 | KRW 5.140,00 | 19,02K |
| 2026-09-08 | KRW 5.160,00 | -2,82 % | KRW 5.310,00 | KRW 5.340,00 | KRW 5.160,00 | 59,82K |
| 2026-09-07 | KRW 5.310,00 | -1,12 % | KRW 5.390,00 | KRW 5.400,00 | KRW 5.300,00 | 22,84K |
| 2026-09-04 | KRW 5.370,00 | +1,32 % | KRW 5.350,00 | KRW 5.410,00 | KRW 5.330,00 | 8,98K |
| 2026-09-03 | KRW 5.300,00 | -1,85 % | KRW 5.380,00 | KRW 5.490,00 | KRW 5.290,00 | 28,40K |
| 2026-09-02 | KRW 5.400,00 | -1,10 % | KRW 5.390,00 | KRW 5.430,00 | KRW 5.320,00 | 33,61K |
| 2026-09-01 | KRW 5.460,00 | 0,00 % | KRW 5.460,00 | KRW 5.480,00 | KRW 5.360,00 | 18,44K |
| 2026-08-31 | KRW 5.460,00 | +0,18 % | KRW 5.450,00 | KRW 5.500,00 | KRW 5.370,00 | 35,91K |
| 2026-08-28 | KRW 5.450,00 | +1,30 % | KRW 5.360,00 | KRW 5.520,00 | KRW 5.300,00 | 20,62K |
| 2026-08-27 | KRW 5.380,00 | -1,65 % | KRW 5.430,00 | KRW 5.500,00 | KRW 5.350,00 | 27,03K |
| 2026-08-26 | KRW 5.470,00 | +0,18 % | KRW 5.460,00 | KRW 5.590,00 | KRW 5.320,00 | 20,24K |
| 2026-08-25 | KRW 5.460,00 | +3,21 % | KRW 5.180,00 | KRW 5.520,00 | KRW 5.180,00 | 49,17K |
| 2026-08-24 | KRW 5.290,00 | +1,93 % | KRW 5.530,00 | KRW 5.680,00 | KRW 5.270,00 | 151,70K |
| 2026-08-21 | KRW 5.190,00 | -0,38 % | KRW 5.210,00 | KRW 5.220,00 | KRW 5.090,00 | 70,78K |
| 2026-08-20 | KRW 5.210,00 | -0,38 % | KRW 5.510,00 | KRW 5.510,00 | KRW 5.210,00 | 19,89K |
| 2026-08-19 | KRW 5.230,00 | -2,97 % | KRW 5.370,00 | KRW 5.370,00 | KRW 5.210,00 | 24,99K |
| 2026-08-18 | KRW 5.390,00 | -0,74 % | KRW 5.480,00 | KRW 5.490,00 | KRW 5.310,00 | 41,99K |
| 2026-08-14 | KRW 5.430,00 | +1,69 % | KRW 5.430,00 | KRW 5.450,00 | KRW 5.310,00 | 15,33K |
| 2026-08-13 | KRW 5.340,00 | -0,56 % | KRW 5.480,00 | KRW 5.650,00 | KRW 5.240,00 | 66,39K |
| 2026-08-12 | KRW 5.370,00 | +0,56 % | KRW 5.340,00 | KRW 5.450,00 | KRW 5.340,00 | 39,70K |
| 2026-08-11 | KRW 5.340,00 | +2,50 % | KRW 5.170,00 | KRW 5.380,00 | KRW 5.170,00 | 47,88K |
| 2026-08-10 | KRW 5.210,00 | +0,19 % | KRW 5.200,00 | KRW 5.300,00 | KRW 5.180,00 | 44,34K |
| 2026-08-07 | KRW 5.200,00 | -0,95 % | KRW 5.250,00 | KRW 5.350,00 | KRW 5.150,00 | 35,53K |
| 2026-08-06 | KRW 5.250,00 | -0,76 % | KRW 5.220,00 | KRW 5.310,00 | KRW 5.190,00 | 42,12K |
| 2026-08-05 | KRW 5.290,00 | +2,12 % | KRW 5.280,00 | KRW 5.360,00 | KRW 5.200,00 | 33,22K |
| 2026-08-04 | KRW 5.180,00 | +3,19 % | KRW 5.020,00 | KRW 5.230,00 | KRW 5.020,00 | 30,46K |
| 2026-08-03 | KRW 5.020,00 | -1,38 % | KRW 5.150,00 | KRW 5.220,00 | KRW 4.910,00 | 42,29K |
| 2026-07-31 | KRW 5.090,00 | +2,93 % | KRW 4.970,00 | KRW 5.140,00 | KRW 4.970,00 | 43,39K |
| 2026-07-30 | KRW 4.945,00 | +1,02 % | KRW 4.820,00 | KRW 5.090,00 | KRW 4.820,00 | 59,38K |
| 2026-07-29 | KRW 4.895,00 | -5,50 % | KRW 5.180,00 | KRW 5.270,00 | KRW 4.800,00 | 111,57K |
| 2026-07-28 | KRW 5.180,00 | -3,18 % | KRW 5.200,00 | KRW 5.370,00 | KRW 5.040,00 | 158,87K |
| 2026-07-27 | KRW 5.350,00 | -2,37 % | KRW 5.440,00 | KRW 5.480,00 | KRW 5.320,00 | 19,35K |
| 2026-07-24 | KRW 5.480,00 | +0,18 % | KRW 5.450,00 | KRW 5.480,00 | KRW 5.320,00 | 30,74K |
| 2026-07-23 | KRW 5.470,00 | +3,60 % | KRW 5.450,00 | KRW 5.500,00 | KRW 5.330,00 | 38,55K |
| 2026-07-22 | KRW 5.280,00 | +2,33 % | KRW 5.180,00 | KRW 5.430,00 | KRW 5.180,00 | 48,47K |
| 2026-07-21 | KRW 5.160,00 | -0,58 % | KRW 5.190,00 | KRW 5.230,00 | KRW 5.040,00 | 85,15K |
| 2026-07-20 | KRW 5.190,00 | -2,08 % | KRW 5.300,00 | KRW 5.490,00 | KRW 5.130,00 | 33,25K |
| 2026-07-16 | KRW 5.300,00 | -1,85 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.270,00 | 35,69K |
| 2026-07-15 | KRW 5.400,00 | +1,89 % | KRW 5.300,00 | KRW 5.490,00 | KRW 5.300,00 | 25,76K |
| 2026-07-14 | KRW 5.300,00 | 0,00 % | KRW 5.300,00 | KRW 5.330,00 | KRW 5.140,00 | 29,05K |
| 2026-07-13 | KRW 5.300,00 | -3,64 % | KRW 5.710,00 | KRW 5.750,00 | KRW 5.250,00 | 55,53K |
| 2026-07-10 | KRW 5.500,00 | +3,00 % | KRW 5.350,00 | KRW 5.650,00 | KRW 5.350,00 | 56,11K |
| 2026-07-09 | KRW 5.340,00 | -0,37 % | KRW 5.360,00 | KRW 5.520,00 | KRW 5.290,00 | 57,78K |
| 2026-07-08 | KRW 5.360,00 | -4,11 % | KRW 5.720,00 | KRW 5.720,00 | KRW 5.340,00 | 75,13K |
| 2026-07-07 | KRW 5.590,00 | +0,18 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.500,00 | 73,09K |
| 2026-07-06 | KRW 5.580,00 | -3,46 % | KRW 5.780,00 | KRW 5.900,00 | KRW 5.540,00 | 114,93K |
| 2026-07-03 | KRW 5.780,00 | +7,24 % | KRW 5.430,00 | KRW 5.800,00 | KRW 5.300,00 | 144,93K |
| 2026-07-02 | KRW 5.390,00 | +5,48 % | KRW 5.090,00 | KRW 5.550,00 | KRW 4.915,00 | 109,72K |
| 2026-07-01 | KRW 5.110,00 | +1,79 % | KRW 5.020,00 | KRW 5.140,00 | KRW 5.010,00 | 50,52K |
| 2026-06-30 | KRW 5.020,00 | 0,00 % | KRW 5.020,00 | KRW 5.160,00 | KRW 4.975,00 | 61,87K |
| 2026-06-29 | KRW 5.020,00 | +3,83 % | KRW 4.790,00 | KRW 5.080,00 | KRW 4.790,00 | 113,76K |
| 2026-06-26 | KRW 4.835,00 | -5,38 % | KRW 5.070,00 | KRW 5.110,00 | KRW 4.770,00 | 120,28K |
| 2026-06-25 | KRW 5.110,00 | +2,61 % | KRW 5.010,00 | KRW 5.230,00 | KRW 4.955,00 | 113,09K |
| 2026-06-24 | KRW 4.980,00 | +1,22 % | KRW 5.000,00 | KRW 5.050,00 | KRW 4.905,00 | 82,57K |
| 2026-06-23 | KRW 4.920,00 | -7,17 % | KRW 5.320,00 | KRW 5.320,00 | KRW 4.915,00 | 122,96K |
| 2026-06-22 | KRW 5.300,00 | -3,28 % | KRW 5.450,00 | KRW 5.530,00 | KRW 5.300,00 | 69,12K |
| 2026-06-19 | KRW 5.480,00 | -3,18 % | KRW 5.610,00 | KRW 5.620,00 | KRW 5.370,00 | 86,35K |
| 2026-06-18 | KRW 5.660,00 | -2,08 % | KRW 5.740,00 | KRW 6.070,00 | KRW 5.640,00 | 65,97K |
| 2026-06-17 | KRW 5.780,00 | -1,70 % | KRW 5.880,00 | KRW 5.900,00 | KRW 5.740,00 | 52,73K |
| 2026-06-16 | KRW 5.880,00 | -0,34 % | KRW 6.080,00 | KRW 6.090,00 | KRW 5.820,00 | 64,72K |
| 2026-06-15 | KRW 5.900,00 | +1,03 % | KRW 5.950,00 | KRW 6.050,00 | KRW 5.890,00 | 58,37K |
| 2026-06-12 | KRW 5.840,00 | +3,18 % | KRW 5.740,00 | KRW 6.090,00 | KRW 5.740,00 | 48,28K |
| 2026-06-11 | KRW 5.660,00 | -3,74 % | KRW 5.850,00 | KRW 5.850,00 | KRW 5.630,00 | 42,68K |
| 2026-06-10 | KRW 5.880,00 | +1,55 % | KRW 5.750,00 | KRW 5.880,00 | KRW 5.610,00 | 67,66K |
| 2026-06-09 | KRW 5.790,00 | +4,51 % | KRW 5.580,00 | KRW 5.940,00 | KRW 5.550,00 | 81,50K |
| 2026-06-08 | KRW 5.540,00 | -3,99 % | KRW 5.580,00 | KRW 5.670,00 | KRW 5.400,00 | 87,52K |
| 2026-06-05 | KRW 5.770,00 | -2,20 % | KRW 6.120,00 | KRW 6.120,00 | KRW 5.670,00 | 70,32K |
| 2026-06-04 | KRW 5.900,00 | -0,84 % | KRW 5.940,00 | KRW 6.200,00 | KRW 5.860,00 | 126,84K |
| 2026-06-02 | KRW 5.950,00 | -2,94 % | KRW 6.130,00 | KRW 6.150,00 | KRW 5.760,00 | 99,92K |
| 2026-06-01 | KRW 6.130,00 | -4,07 % | KRW 6.390,00 | KRW 6.400,00 | KRW 6.100,00 | 125,96K |
| 2026-05-29 | KRW 6.390,00 | -3,47 % | KRW 6.620,00 | KRW 6.700,00 | KRW 6.350,00 | 92,20K |
| 2026-05-28 | KRW 6.620,00 | -0,90 % | KRW 6.680,00 | KRW 6.740,00 | KRW 6.450,00 | 101,22K |
| 2026-05-27 | KRW 6.680,00 | -5,52 % | KRW 7.070,00 | KRW 7.080,00 | KRW 6.620,00 | 188,93K |
| 2026-05-26 | KRW 7.070,00 | -2,08 % | KRW 7.320,00 | KRW 7.660,00 | KRW 7.000,00 | 131,11K |
| 2026-05-22 | KRW 7.220,00 | +1,40 % | KRW 7.170,00 | KRW 7.390,00 | KRW 7.050,00 | 99,03K |