Industrial Bank Of Korea 024110
KRX · Südkorea · Finanzen
KRW 20.150,00-50,00 (-0,25 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 20.150,00 | -0,25 % | KRW 20.200,00 | KRW 20.200,00 | KRW 20.000,00 | 842,03K |
| 2026-09-30 | KRW 20.200,00 | -2,42 % | KRW 20.550,00 | KRW 20.600,00 | KRW 20.150,00 | 1,08M |
| 2026-09-29 | KRW 20.700,00 | -0,96 % | KRW 20.750,00 | KRW 20.750,00 | KRW 20.450,00 | 475,37K |
| 2026-09-28 | KRW 20.900,00 | +2,45 % | KRW 20.300,00 | KRW 20.950,00 |
| KRW 20.300,00 |
| 1,05M |
| 2026-09-23 | KRW 20.400,00 | +2,00 % | KRW 20.300,00 | KRW 21.050,00 | KRW 20.250,00 | 1,49M |
| 2026-09-22 | KRW 20.000,00 | 0,00 % | KRW 20.150,00 | KRW 20.150,00 | KRW 19.970,00 | 681,61K |
| 2026-09-21 | KRW 20.000,00 | -0,25 % | KRW 20.100,00 | KRW 20.200,00 | KRW 20.000,00 | 748,07K |
| 2026-09-18 | KRW 20.050,00 | -0,50 % | KRW 20.350,00 | KRW 20.350,00 | KRW 20.050,00 | 1,06M |
| 2026-09-17 | KRW 20.150,00 | -0,25 % | KRW 20.300,00 | KRW 20.400,00 | KRW 20.100,00 | 538,99K |
| 2026-09-16 | KRW 20.200,00 | -0,74 % | KRW 20.350,00 | KRW 20.450,00 | KRW 20.100,00 | 796,58K |
| 2026-09-15 | KRW 20.350,00 | -2,63 % | KRW 20.700,00 | KRW 20.750,00 | KRW 20.350,00 | 707,95K |
| 2026-09-14 | KRW 20.900,00 | +0,24 % | KRW 20.650,00 | KRW 21.050,00 | KRW 20.450,00 | 983,01K |
| 2026-09-11 | KRW 20.850,00 | +1,71 % | KRW 20.350,00 | KRW 20.850,00 | KRW 20.300,00 | 801,98K |
| 2026-09-10 | KRW 20.500,00 | -0,49 % | KRW 20.550,00 | KRW 20.750,00 | KRW 20.350,00 | 1,16M |
| 2026-09-09 | KRW 20.600,00 | -0,96 % | KRW 20.800,00 | KRW 20.850,00 | KRW 20.600,00 | 622,18K |
| 2026-09-08 | KRW 20.800,00 | -0,48 % | KRW 21.050,00 | KRW 21.300,00 | KRW 20.700,00 | 514,28K |
| 2026-09-07 | KRW 20.900,00 | +0,97 % | KRW 20.800,00 | KRW 21.000,00 | KRW 20.750,00 | 581,59K |
| 2026-09-04 | KRW 20.700,00 | -2,13 % | KRW 21.150,00 | KRW 21.200,00 | KRW 20.600,00 | 1,11M |
| 2026-09-03 | KRW 21.150,00 | +1,44 % | KRW 20.950,00 | KRW 21.500,00 | KRW 20.700,00 | 1,27M |
| 2026-09-02 | KRW 20.850,00 | -0,24 % | KRW 20.600,00 | KRW 21.050,00 | KRW 20.550,00 | 922,18K |
| 2026-09-01 | KRW 20.900,00 | +0,97 % | KRW 20.550,00 | KRW 20.950,00 | KRW 20.450,00 | 912,25K |
| 2026-08-31 | KRW 20.700,00 | -0,72 % | KRW 20.850,00 | KRW 20.950,00 | KRW 20.450,00 | 1,25M |
| 2026-08-28 | KRW 20.850,00 | +1,71 % | KRW 20.400,00 | KRW 20.850,00 | KRW 20.250,00 | 870,77K |
| 2026-08-27 | KRW 20.500,00 | +0,74 % | KRW 20.450,00 | KRW 20.700,00 | KRW 20.250,00 | 691,10K |
| 2026-08-26 | KRW 20.350,00 | +0,49 % | KRW 20.250,00 | KRW 20.450,00 | KRW 20.150,00 | 742,09K |
| 2026-08-25 | KRW 20.250,00 | +0,25 % | KRW 20.150,00 | KRW 20.400,00 | KRW 20.050,00 | 1,10M |
| 2026-08-24 | KRW 20.200,00 | +1,00 % | KRW 20.050,00 | KRW 20.300,00 | KRW 19.860,00 | 1,13M |
| 2026-08-21 | KRW 20.000,00 | +0,25 % | KRW 19.980,00 | KRW 20.100,00 | KRW 19.870,00 | 721,73K |
| 2026-08-20 | KRW 19.950,00 | -1,72 % | KRW 20.200,00 | KRW 20.300,00 | KRW 19.950,00 | 1,28M |
| 2026-08-19 | KRW 20.300,00 | -0,73 % | KRW 20.250,00 | KRW 20.300,00 | KRW 19.920,00 | 734,44K |
| 2026-08-18 | KRW 20.450,00 | +0,25 % | KRW 20.450,00 | KRW 20.500,00 | KRW 20.250,00 | 687,73K |
| 2026-08-14 | KRW 20.400,00 | +2,00 % | KRW 20.050,00 | KRW 20.450,00 | KRW 20.000,00 | 979,36K |
| 2026-08-13 | KRW 20.000,00 | -0,74 % | KRW 20.200,00 | KRW 20.500,00 | KRW 20.000,00 | 1,77M |
| 2026-08-12 | KRW 20.150,00 | 0,00 % | KRW 20.300,00 | KRW 20.500,00 | KRW 20.100,00 | 984,27K |
| 2026-08-11 | KRW 20.150,00 | -0,49 % | KRW 20.300,00 | KRW 20.350,00 | KRW 20.050,00 | 900,07K |
| 2026-08-10 | KRW 20.250,00 | -2,41 % | KRW 20.600,00 | KRW 20.700,00 | KRW 20.200,00 | 975,88K |
| 2026-08-07 | KRW 20.750,00 | +1,97 % | KRW 20.200,00 | KRW 20.750,00 | KRW 20.200,00 | 775,35K |
| 2026-08-06 | KRW 20.350,00 | +0,74 % | KRW 20.300,00 | KRW 20.450,00 | KRW 20.150,00 | 627,66K |
| 2026-08-05 | KRW 20.200,00 | -0,74 % | KRW 20.400,00 | KRW 20.650,00 | KRW 20.200,00 | 830,67K |
| 2026-08-04 | KRW 20.350,00 | +0,49 % | KRW 20.150,00 | KRW 20.350,00 | KRW 20.100,00 | 597,13K |
| 2026-08-03 | KRW 20.250,00 | -1,94 % | KRW 20.300,00 | KRW 20.700,00 | KRW 20.000,00 | 1,11M |
| 2026-07-31 | KRW 20.650,00 | +0,98 % | KRW 20.550,00 | KRW 20.850,00 | KRW 20.200,00 | 1,69M |
| 2026-07-30 | KRW 20.450,00 | +1,24 % | KRW 20.200,00 | KRW 21.100,00 | KRW 19.960,00 | 1,62M |
| 2026-07-29 | KRW 20.200,00 | -0,98 % | KRW 20.500,00 | KRW 21.250,00 | KRW 19.840,00 | 2,29M |
| 2026-07-28 | KRW 20.400,00 | -4,45 % | KRW 20.950,00 | KRW 21.150,00 | KRW 20.200,00 | 1,61M |
| 2026-07-27 | KRW 21.350,00 | 0,00 % | KRW 21.350,00 | KRW 21.550,00 | KRW 21.150,00 | 721,81K |
| 2026-07-24 | KRW 21.350,00 | +1,43 % | KRW 20.850,00 | KRW 21.400,00 | KRW 20.750,00 | 785,81K |
| 2026-07-23 | KRW 21.050,00 | +1,69 % | KRW 20.650,00 | KRW 21.200,00 | KRW 20.650,00 | 668,65K |
| 2026-07-22 | KRW 20.700,00 | +0,73 % | KRW 20.650,00 | KRW 21.000,00 | KRW 20.600,00 | 673,96K |
| 2026-07-21 | KRW 20.550,00 | -3,07 % | KRW 20.900,00 | KRW 21.000,00 | KRW 20.500,00 | 1,46M |
| 2026-07-20 | KRW 21.200,00 | -1,85 % | KRW 21.650,00 | KRW 21.650,00 | KRW 20.650,00 | 1,02M |
| 2026-07-16 | KRW 21.600,00 | +1,65 % | KRW 21.350,00 | KRW 22.150,00 | KRW 21.100,00 | 1,28M |
| 2026-07-15 | KRW 21.250,00 | +0,71 % | KRW 21.200,00 | KRW 21.550,00 | KRW 21.000,00 | 1,21M |
| 2026-07-14 | KRW 21.100,00 | -0,24 % | KRW 21.150,00 | KRW 21.400,00 | KRW 20.750,00 | 1,20M |
| 2026-07-13 | KRW 21.150,00 | -0,47 % | KRW 21.350,00 | KRW 21.750,00 | KRW 20.900,00 | 1,31M |
| 2026-07-10 | KRW 21.250,00 | +3,66 % | KRW 20.800,00 | KRW 21.750,00 | KRW 20.750,00 | 1,26M |
| 2026-07-09 | KRW 20.500,00 | -2,15 % | KRW 21.150,00 | KRW 21.200,00 | KRW 20.500,00 | 1,25M |
| 2026-07-08 | KRW 20.950,00 | -1,87 % | KRW 21.300,00 | KRW 21.550,00 | KRW 20.750,00 | 972,18K |
| 2026-07-07 | KRW 21.350,00 | +0,23 % | KRW 21.250,00 | KRW 21.500,00 | KRW 20.800,00 | 1,37M |
| 2026-07-06 | KRW 21.300,00 | 0,00 % | KRW 21.150,00 | KRW 21.800,00 | KRW 21.000,00 | 841,88K |
| 2026-07-03 | KRW 21.300,00 | +3,40 % | KRW 20.900,00 | KRW 21.600,00 | KRW 20.500,00 | 1,35M |
| 2026-07-02 | KRW 20.600,00 | +1,73 % | KRW 20.150,00 | KRW 21.150,00 | KRW 19.930,00 | 1,32M |
| 2026-07-01 | KRW 20.250,00 | +1,76 % | KRW 20.250,00 | KRW 20.600,00 | KRW 19.990,00 | 743,34K |
| 2026-06-30 | KRW 19.900,00 | -1,24 % | KRW 20.150,00 | KRW 20.350,00 | KRW 19.900,00 | 964,69K |
| 2026-06-29 | KRW 20.150,00 | +2,49 % | KRW 19.900,00 | KRW 20.300,00 | KRW 19.410,00 | 1,22M |
| 2026-06-26 | KRW 19.660,00 | -1,45 % | KRW 20.100,00 | KRW 20.200,00 | KRW 19.300,00 | 1,78M |
| 2026-06-25 | KRW 19.950,00 | -0,99 % | KRW 20.150,00 | KRW 20.400,00 | KRW 19.950,00 | 912,84K |
| 2026-06-24 | KRW 20.150,00 | -0,49 % | KRW 20.400,00 | KRW 20.400,00 | KRW 19.840,00 | 1,79M |
| 2026-06-23 | KRW 20.250,00 | -1,46 % | KRW 20.700,00 | KRW 21.050,00 | KRW 20.100,00 | 984,94K |
| 2026-06-22 | KRW 20.550,00 | -4,20 % | KRW 21.350,00 | KRW 21.400,00 | KRW 20.500,00 | 1,23M |
| 2026-06-19 | KRW 21.450,00 | -1,83 % | KRW 22.150,00 | KRW 22.150,00 | KRW 21.050,00 | 1,55M |
| 2026-06-18 | KRW 21.850,00 | -2,67 % | KRW 22.250,00 | KRW 22.350,00 | KRW 21.800,00 | 789,93K |
| 2026-06-17 | KRW 22.450,00 | -2,81 % | KRW 23.300,00 | KRW 23.700,00 | KRW 22.300,00 | 1,03M |
| 2026-06-16 | KRW 23.100,00 | +3,13 % | KRW 22.300,00 | KRW 23.500,00 | KRW 22.300,00 | 3,83M |
| 2026-06-15 | KRW 22.400,00 | +2,75 % | KRW 22.200,00 | KRW 22.550,00 | KRW 21.850,00 | 2,15M |
| 2026-06-12 | KRW 21.800,00 | +4,06 % | KRW 21.150,00 | KRW 22.350,00 | KRW 21.000,00 | 2,74M |
| 2026-06-11 | KRW 20.950,00 | +0,24 % | KRW 20.750,00 | KRW 21.000,00 | KRW 20.100,00 | 1,65M |
| 2026-06-10 | KRW 20.900,00 | +1,70 % | KRW 20.450,00 | KRW 21.150,00 | KRW 20.300,00 | 55 |
| 2026-06-09 | KRW 20.550,00 | +1,48 % | KRW 20.400,00 | KRW 21.100,00 | KRW 20.150,00 | 1,52M |
| 2026-06-08 | KRW 20.250,00 | -1,94 % | KRW 20.050,00 | KRW 20.350,00 | KRW 19.820,00 | 2,78M |
| 2026-06-05 | KRW 20.650,00 | +0,73 % | KRW 20.900,00 | KRW 21.150,00 | KRW 20.300,00 | 1,11M |
| 2026-06-04 | KRW 20.500,00 | +0,74 % | KRW 20.300,00 | KRW 20.750,00 | KRW 20.150,00 | 1,34M |
| 2026-06-02 | KRW 20.350,00 | +1,50 % | KRW 20.050,00 | KRW 20.350,00 | KRW 19.780,00 | 1,68M |
| 2026-06-01 | KRW 20.050,00 | -0,74 % | KRW 20.100,00 | KRW 20.450,00 | KRW 20.000,00 | 1,88M |
| 2026-05-29 | KRW 20.200,00 | -1,22 % | KRW 20.600,00 | KRW 20.600,00 | KRW 20.000,00 | 4,87M |
| 2026-05-28 | KRW 20.450,00 | -0,24 % | KRW 20.550,00 | KRW 20.600,00 | KRW 20.050,00 | 1,37M |
| 2026-05-27 | KRW 20.500,00 | -1,68 % | KRW 20.800,00 | KRW 21.000,00 | KRW 20.300,00 | 1,28M |
| 2026-05-26 | KRW 20.850,00 | -0,71 % | KRW 21.050,00 | KRW 21.150,00 | KRW 20.750,00 | 1,00M |
| 2026-05-22 | KRW 21.000,00 | +2,94 % | KRW 20.650,00 | KRW 21.000,00 | KRW 20.550,00 | 1,20M |
| 2026-05-21 | KRW 20.400,00 | +0,49 % | KRW 20.400,00 | KRW 20.700,00 | KRW 20.200,00 | 1,33M |