Infac Corporation 023810
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.390,00+140,00 (+2,67 %)
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 5.390,00 | +2,67 % | KRW 5.310,00 | KRW 5.400,00 | KRW 5.140,00 | 8,39K |
| 2026-10-01 | KRW 5.250,00 | +4,58 % | KRW 5.020,00 | KRW 5.250,00 | KRW 5.020,00 | 14,45K |
| 2026-09-30 | KRW 5.020,00 | -0,40 % | KRW 4.965,00 | KRW 5.110,00 | KRW 4.965,00 | 8,08K |
| 2026-09-29 | KRW 5.040,00 | +0,40 % | KRW 4.965,00 | KRW 5.070,00 | KRW 4.950,00 | 13,90K |
| 2026-09-28 | KRW 5.020,00 | -2,90 % | KRW 5.170,00 | KRW 5.200,00 | KRW 5.000,00 | 21,17K |
| 2026-09-23 | KRW 5.170,00 | +0,78 % | KRW 5.090,00 | KRW 5.170,00 | KRW 5.020,00 | 7,81K |
| 2026-09-22 | KRW 5.130,00 | -0,77 % | KRW 5.170,00 | KRW 5.260,00 | KRW 5.050,00 | 14,34K |
| 2026-09-21 | KRW 5.170,00 | -1,34 % | KRW 5.110,00 | KRW 5.170,00 | KRW 5.080,00 | 7,80K |
| 2026-09-18 | KRW 5.240,00 | -0,19 % | KRW 5.180,00 | KRW 5.240,00 | KRW 5.130,00 | 5,21K |
| 2026-09-17 | KRW 5.250,00 | +2,94 % | KRW 5.100,00 | KRW 5.260,00 | KRW 4.920,00 | 13,77K |
| 2026-09-16 | KRW 5.100,00 | +0,59 % | KRW 5.070,00 | KRW 5.140,00 | KRW 4.960,00 | 16,98K |
| 2026-09-15 | KRW 5.070,00 | -1,55 % | KRW 5.100,00 | KRW 5.230,00 | KRW 5.000,00 | 16,00K |
| 2026-09-14 | KRW 5.150,00 | +0,19 % | KRW 5.230,00 | KRW 5.280,00 | KRW 5.050,00 | 6,82K |
| 2026-09-11 | KRW 5.140,00 | 0,00 % | KRW 5.200,00 | KRW 5.200,00 | KRW 5.090,00 | 8,65K |
| 2026-09-10 | KRW 5.140,00 | -0,96 % | KRW 5.210,00 | KRW 5.210,00 | KRW 5.060,00 | 6,77K |
| 2026-09-09 | KRW 5.190,00 | +1,96 % | KRW 5.190,00 | KRW 5.190,00 | KRW 5.030,00 | 7,50K |
| 2026-09-08 | KRW 5.090,00 | 0,00 % | KRW 5.090,00 | KRW 5.120,00 | KRW 5.030,00 | 10,29K |
| 2026-09-07 | KRW 5.090,00 | -1,74 % | KRW 5.180,00 | KRW 5.180,00 | KRW 5.000,00 | 31,05K |
| 2026-09-04 | KRW 5.180,00 | -0,77 % | KRW 5.230,00 | KRW 5.300,00 | KRW 5.130,00 | 9,67K |
| 2026-09-03 | KRW 5.220,00 | +1,75 % | KRW 5.130,00 | KRW 5.220,00 | KRW 5.060,00 | 9,70K |
| 2026-09-02 | KRW 5.130,00 | -0,39 % | KRW 5.180,00 | KRW 5.180,00 | KRW 5.050,00 | 13,16K |
| 2026-09-01 | KRW 5.150,00 | -0,58 % | KRW 5.230,00 | KRW 5.230,00 | KRW 5.110,00 | 7,53K |
| 2026-08-31 | KRW 5.180,00 | -0,38 % | KRW 5.310,00 | KRW 5.310,00 | KRW 5.100,00 | 7,22K |
| 2026-08-28 | KRW 5.200,00 | +0,78 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.090,00 | 6,11K |
| 2026-08-27 | KRW 5.160,00 | -0,96 % | KRW 5.200,00 | KRW 5.210,00 | KRW 5.130,00 | 6,76K |
| 2026-08-26 | KRW 5.210,00 | 0,00 % | KRW 5.210,00 | KRW 5.350,00 | KRW 5.120,00 | 6,16K |
| 2026-08-25 | KRW 5.210,00 | -1,14 % | KRW 5.270,00 | KRW 5.280,00 | KRW 5.070,00 | 19,81K |
| 2026-08-24 | KRW 5.270,00 | -3,13 % | KRW 5.400,00 | KRW 5.410,00 | KRW 5.140,00 | 17,47K |
| 2026-08-21 | KRW 5.440,00 | -0,18 % | KRW 5.410,00 | KRW 5.440,00 | KRW 5.170,00 | 10,76K |
| 2026-08-20 | KRW 5.450,00 | -0,73 % | KRW 5.450,00 | KRW 5.450,00 | KRW 5.180,00 | 19,06K |
| 2026-08-19 | KRW 5.490,00 | -0,18 % | KRW 5.480,00 | KRW 5.540,00 | KRW 5.370,00 | 15,53K |
| 2026-08-18 | KRW 5.500,00 | +0,18 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.350,00 | 22,93K |
| 2026-08-14 | KRW 5.490,00 | +1,10 % | KRW 5.430,00 | KRW 5.540,00 | KRW 5.360,00 | 14,67K |
| 2026-08-13 | KRW 5.430,00 | +0,37 % | KRW 5.470,00 | KRW 5.470,00 | KRW 5.300,00 | 11,69K |
| 2026-08-12 | KRW 5.410,00 | +1,12 % | KRW 5.470,00 | KRW 5.470,00 | KRW 5.310,00 | 9,87K |
| 2026-08-11 | KRW 5.350,00 | +2,10 % | KRW 5.250,00 | KRW 5.490,00 | KRW 5.210,00 | 14,29K |
| 2026-08-10 | KRW 5.240,00 | +2,34 % | KRW 5.180,00 | KRW 5.250,00 | KRW 5.120,00 | 26,23K |
| 2026-08-07 | KRW 5.120,00 | +0,79 % | KRW 5.140,00 | KRW 5.140,00 | KRW 5.000,00 | 16,55K |
| 2026-08-06 | KRW 5.080,00 | +1,20 % | KRW 5.050,00 | KRW 5.080,00 | KRW 4.975,00 | 8,71K |
| 2026-08-05 | KRW 5.020,00 | +1,01 % | KRW 5.040,00 | KRW 5.040,00 | KRW 4.975,00 | 12,29K |
| 2026-08-04 | KRW 4.970,00 | -0,20 % | KRW 4.940,00 | KRW 5.040,00 | KRW 4.940,00 | 15,49K |
| 2026-08-03 | KRW 4.980,00 | +0,81 % | KRW 4.825,00 | KRW 5.010,00 | KRW 4.800,00 | 10,15K |
| 2026-07-31 | KRW 4.940,00 | +5,11 % | KRW 4.755,00 | KRW 5.000,00 | KRW 4.715,00 | 19,73K |
| 2026-07-30 | KRW 4.700,00 | +5,38 % | KRW 4.460,00 | KRW 4.700,00 | KRW 4.450,00 | 29,55K |
| 2026-07-29 | KRW 4.460,00 | -6,01 % | KRW 4.745,00 | KRW 4.745,00 | KRW 4.430,00 | 86,28K |
| 2026-07-28 | KRW 4.745,00 | +0,53 % | KRW 4.685,00 | KRW 4.745,00 | KRW 4.600,00 | 29,04K |
| 2026-07-27 | KRW 4.720,00 | -2,18 % | KRW 4.945,00 | KRW 4.945,00 | KRW 4.720,00 | 35,92K |
| 2026-07-24 | KRW 4.825,00 | 0,00 % | KRW 4.825,00 | KRW 4.875,00 | KRW 4.700,00 | 21,32K |
| 2026-07-23 | KRW 4.825,00 | +1,05 % | KRW 4.735,00 | KRW 4.900,00 | KRW 4.735,00 | 15,68K |
| 2026-07-22 | KRW 4.775,00 | +0,53 % | KRW 4.840,00 | KRW 4.905,00 | KRW 4.715,00 | 12,76K |
| 2026-07-21 | KRW 4.750,00 | +1,28 % | KRW 4.645,00 | KRW 4.795,00 | KRW 4.625,00 | 34,88K |
| 2026-07-20 | KRW 4.690,00 | -3,50 % | KRW 4.700,00 | KRW 4.880,00 | KRW 4.665,00 | 33,41K |
| 2026-07-16 | KRW 4.860,00 | +0,62 % | KRW 4.830,00 | KRW 4.880,00 | KRW 4.690,00 | 19,33K |
| 2026-07-15 | KRW 4.830,00 | +2,11 % | KRW 4.705,00 | KRW 4.865,00 | KRW 4.705,00 | 30,14K |
| 2026-07-14 | KRW 4.730,00 | +0,21 % | KRW 4.675,00 | KRW 4.815,00 | KRW 4.605,00 | 92,03K |
| 2026-07-13 | KRW 4.720,00 | +0,64 % | KRW 4.670,00 | KRW 4.775,00 | KRW 4.595,00 | 45,53K |
| 2026-07-10 | KRW 4.690,00 | +0,64 % | KRW 4.635,00 | KRW 4.840,00 | KRW 4.600,00 | 77,71K |
| 2026-07-09 | KRW 4.660,00 | -3,22 % | KRW 4.815,00 | KRW 4.840,00 | KRW 4.600,00 | 91,50K |
| 2026-07-08 | KRW 4.815,00 | -1,63 % | KRW 4.855,00 | KRW 4.875,00 | KRW 4.670,00 | 42,83K |
| 2026-07-07 | KRW 4.895,00 | -0,51 % | KRW 5.010,00 | KRW 5.060,00 | KRW 4.775,00 | 35,83K |
| 2026-07-06 | KRW 4.920,00 | -2,57 % | KRW 5.050,00 | KRW 5.130,00 | KRW 4.810,00 | 19,09K |
| 2026-07-03 | KRW 5.050,00 | +4,02 % | KRW 4.780,00 | KRW 5.050,00 | KRW 4.740,00 | 39,31K |
| 2026-07-02 | KRW 4.855,00 | -2,31 % | KRW 5.040,00 | KRW 5.080,00 | KRW 4.730,00 | 14,03K |
| 2026-07-01 | KRW 4.970,00 | +3,01 % | KRW 4.835,00 | KRW 5.020,00 | KRW 4.795,00 | 21,95K |
| 2026-06-30 | KRW 4.825,00 | -1,63 % | KRW 5.030,00 | KRW 5.030,00 | KRW 4.725,00 | 23,70K |
| 2026-06-29 | KRW 4.905,00 | +1,24 % | KRW 4.845,00 | KRW 5.020,00 | KRW 4.670,00 | 33,33K |
| 2026-06-26 | KRW 4.845,00 | 0,00 % | KRW 4.845,00 | KRW 4.915,00 | KRW 4.520,00 | 36,29K |
| 2026-06-25 | KRW 4.845,00 | -2,12 % | KRW 4.910,00 | KRW 5.020,00 | KRW 4.715,00 | 22,28K |
| 2026-06-24 | KRW 4.950,00 | +3,13 % | KRW 4.765,00 | KRW 4.975,00 | KRW 4.630,00 | 32,66K |
| 2026-06-23 | KRW 4.800,00 | -4,00 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.685,00 | 56,56K |
| 2026-06-22 | KRW 5.000,00 | -0,79 % | KRW 5.180,00 | KRW 5.190,00 | KRW 4.930,00 | 25,42K |
| 2026-06-19 | KRW 5.040,00 | -6,49 % | KRW 5.380,00 | KRW 5.380,00 | KRW 5.030,00 | 24,87K |
| 2026-06-18 | KRW 5.390,00 | -1,46 % | KRW 5.470,00 | KRW 5.470,00 | KRW 5.210,00 | 20,72K |
| 2026-06-17 | KRW 5.470,00 | -2,84 % | KRW 5.580,00 | KRW 5.600,00 | KRW 5.380,00 | 19,15K |
| 2026-06-16 | KRW 5.630,00 | -1,23 % | KRW 5.650,00 | KRW 5.660,00 | KRW 5.440,00 | 35,35K |
| 2026-06-15 | KRW 5.700,00 | +3,26 % | KRW 5.700,00 | KRW 5.700,00 | KRW 5.410,00 | 26,55K |
| 2026-06-12 | KRW 5.520,00 | +4,35 % | KRW 5.450,00 | KRW 5.560,00 | KRW 5.100,00 | 28,22K |
| 2026-06-11 | KRW 5.290,00 | +3,93 % | KRW 5.050,00 | KRW 5.350,00 | KRW 4.850,00 | 50,07K |
| 2026-06-10 | KRW 5.090,00 | 0,00 % | KRW 5.220,00 | KRW 5.220,00 | KRW 4.970,00 | 19,50K |
| 2026-06-09 | KRW 5.090,00 | 0,00 % | KRW 5.100,00 | KRW 5.170,00 | KRW 5.030,00 | 40,42K |
| 2026-06-08 | KRW 5.090,00 | -2,68 % | KRW 5.140,00 | KRW 5.230,00 | KRW 4.940,00 | 41,92K |
| 2026-06-05 | KRW 5.230,00 | -1,51 % | KRW 5.250,00 | KRW 5.370,00 | KRW 5.100,00 | 23,19K |
| 2026-06-04 | KRW 5.310,00 | -1,48 % | KRW 5.560,00 | KRW 5.560,00 | KRW 5.260,00 | 19,58K |
| 2026-06-02 | KRW 5.390,00 | -1,46 % | KRW 5.470,00 | KRW 5.570,00 | KRW 5.120,00 | 57,59K |
| 2026-06-01 | KRW 5.470,00 | -7,76 % | KRW 5.930,00 | KRW 5.930,00 | KRW 5.450,00 | 84,38K |
| 2026-05-29 | KRW 5.930,00 | -0,67 % | KRW 6.020,00 | KRW 6.140,00 | KRW 5.780,00 | 37,99K |
| 2026-05-28 | KRW 5.970,00 | -6,57 % | KRW 6.190,00 | KRW 6.230,00 | KRW 5.850,00 | 79,97K |
| 2026-05-27 | KRW 6.390,00 | -1,08 % | KRW 6.320,00 | KRW 6.530,00 | KRW 5.980,00 | 93,49K |
| 2026-05-26 | KRW 6.460,00 | -1,67 % | KRW 6.560,00 | KRW 6.840,00 | KRW 6.340,00 | 80,94K |
| 2026-05-22 | KRW 6.570,00 | +4,12 % | KRW 6.420,00 | KRW 6.680,00 | KRW 6.360,00 | 46,03K |