Inzi Display Co., Ltd. 037330
KRX · Südkorea · Produzierendes Gewerbe
KRW 694,00+3,00 (+0,43 %)
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 694,00 | +0,43 % | KRW 686,00 | KRW 695,00 | KRW 680,00 | 14,50K |
| 2026-09-30 | KRW 691,00 | -0,29 % | KRW 694,00 | KRW 703,00 | KRW 685,00 | 12,93K |
| 2026-09-29 | KRW 693,00 | -1,70 % | KRW 700,00 | KRW 700,00 | KRW 685,00 | 13,88K |
| 2026-09-28 | KRW 705,00 | 0,00 % | KRW 699,00 | KRW 705,00 | KRW 687,00 | 44,66K |
| 2026-09-23 | KRW 705,00 | +0,71 % | KRW 690,00 | KRW 710,00 | KRW 680,00 | 45,24K |
| 2026-09-22 | KRW 700,00 | -1,41 % | KRW 712,00 | KRW 720,00 | KRW 690,00 | 56,18K |
| 2026-09-21 | KRW 710,00 | -0,42 % | KRW 708,00 | KRW 723,00 | KRW 701,00 | 29,72K |
| 2026-09-18 | KRW 713,00 | -0,14 % | KRW 720,00 | KRW 727,00 | KRW 708,00 | 53,89K |
| 2026-09-17 | KRW 714,00 | +0,28 % | KRW 714,00 | KRW 720,00 | KRW 703,00 | 38,15K |
| 2026-09-16 | KRW 712,00 | 0,00 % | KRW 706,00 | KRW 716,00 | KRW 700,00 | 44,62K |
| 2026-09-15 | KRW 712,00 | -0,56 % | KRW 716,00 | KRW 716,00 | KRW 704,00 | 25,81K |
| 2026-09-14 | KRW 716,00 | -0,56 % | KRW 720,00 | KRW 745,00 | KRW 709,00 | 27,38K |
| 2026-09-11 | KRW 720,00 | +2,13 % | KRW 705,00 | KRW 750,00 | KRW 701,00 | 68,42K |
| 2026-09-10 | KRW 705,00 | -1,26 % | KRW 710,00 | KRW 716,00 | KRW 698,00 | 66,37K |
| 2026-09-09 | KRW 714,00 | -1,52 % | KRW 725,00 | KRW 728,00 | KRW 703,00 | 40,87K |
| 2026-09-08 | KRW 725,00 | -0,55 % | KRW 737,00 | KRW 737,00 | KRW 710,00 | 49,78K |
| 2026-09-07 | KRW 729,00 | -0,41 % | KRW 732,00 | KRW 745,00 | KRW 718,00 | 38,48K |
| 2026-09-04 | KRW 732,00 | +2,81 % | KRW 721,00 | KRW 768,00 | KRW 719,00 | 27,47K |
| 2026-09-03 | KRW 712,00 | -1,25 % | KRW 715,00 | KRW 725,00 | KRW 704,00 | 71,33K |
| 2026-09-02 | KRW 721,00 | +0,28 % | KRW 700,00 | KRW 731,00 | KRW 695,00 | 63,93K |
| 2026-09-01 | KRW 719,00 | +0,14 % | KRW 710,00 | KRW 747,00 | KRW 689,00 | 110,13K |
| 2026-08-31 | KRW 718,00 | -3,62 % | KRW 746,00 | KRW 759,00 | KRW 710,00 | 54,28K |
| 2026-08-28 | KRW 745,00 | 0,00 % | KRW 770,00 | KRW 770,00 | KRW 739,00 | 15,20K |
| 2026-08-27 | KRW 745,00 | -0,80 % | KRW 755,00 | KRW 780,00 | KRW 740,00 | 14,92K |
| 2026-08-26 | KRW 751,00 | +0,13 % | KRW 748,00 | KRW 755,00 | KRW 730,00 | 39,94K |
| 2026-08-25 | KRW 750,00 | 0,00 % | KRW 797,00 | KRW 797,00 | KRW 718,00 | 38,73K |
| 2026-08-24 | KRW 750,00 | -3,23 % | KRW 777,00 | KRW 809,00 | KRW 733,00 | 32,02K |
| 2026-08-21 | KRW 775,00 | +1,97 % | KRW 758,00 | KRW 795,00 | KRW 716,00 | 417,40K |
| 2026-08-20 | KRW 760,00 | +8,11 % | KRW 700,00 | KRW 798,00 | KRW 700,00 | 347,66K |
| 2026-08-19 | KRW 703,00 | -0,85 % | KRW 709,00 | KRW 715,00 | KRW 688,00 | 102,24K |
| 2026-08-18 | KRW 709,00 | -6,59 % | KRW 750,00 | KRW 761,00 | KRW 702,00 | 412,75K |
| 2026-08-14 | KRW 759,00 | +1,20 % | KRW 730,00 | KRW 800,00 | KRW 729,00 | 346,22K |
| 2026-08-13 | KRW 750,00 | -4,82 % | KRW 788,00 | KRW 809,00 | KRW 745,00 | 330,90K |
| 2026-08-12 | KRW 788,00 | -3,55 % | KRW 816,00 | KRW 816,00 | KRW 781,00 | 152,15K |
| 2026-08-11 | KRW 817,00 | +0,49 % | KRW 843,00 | KRW 843,00 | KRW 790,00 | 91,95K |
| 2026-08-10 | KRW 813,00 | +0,37 % | KRW 810,00 | KRW 822,00 | KRW 783,00 | 85,08K |
| 2026-08-07 | KRW 810,00 | +2,27 % | KRW 792,00 | KRW 813,00 | KRW 781,00 | 72,57K |
| 2026-08-06 | KRW 792,00 | -0,38 % | KRW 807,00 | KRW 810,00 | KRW 779,00 | 71,34K |
| 2026-08-05 | KRW 795,00 | +1,53 % | KRW 788,00 | KRW 810,00 | KRW 783,00 | 58,94K |
| 2026-08-04 | KRW 783,00 | +0,26 % | KRW 784,00 | KRW 801,00 | KRW 776,00 | 47,43K |
| 2026-08-03 | KRW 781,00 | -2,25 % | KRW 799,00 | KRW 799,00 | KRW 775,00 | 100,11K |
| 2026-07-31 | KRW 799,00 | +3,10 % | KRW 817,00 | KRW 817,00 | KRW 773,00 | 38,03K |
| 2026-07-30 | KRW 775,00 | -1,77 % | KRW 788,00 | KRW 806,00 | KRW 770,00 | 26,13K |
| 2026-07-29 | KRW 789,00 | -7,39 % | KRW 845,00 | KRW 874,00 | KRW 768,00 | 50,00K |
| 2026-07-28 | KRW 852,00 | -4,16 % | KRW 881,00 | KRW 889,00 | KRW 810,00 | 46,75K |
| 2026-07-27 | KRW 889,00 | -0,89 % | KRW 900,00 | KRW 900,00 | KRW 880,00 | 9,79K |
| 2026-07-24 | KRW 897,00 | -0,11 % | KRW 898,00 | KRW 919,00 | KRW 883,00 | 26,15K |
| 2026-07-23 | KRW 898,00 | -2,92 % | KRW 941,00 | KRW 949,00 | KRW 851,00 | 96,07K |
| 2026-07-22 | KRW 925,00 | -0,75 % | KRW 940,00 | KRW 948,00 | KRW 892,00 | 10,60K |
| 2026-07-21 | KRW 932,00 | +0,65 % | KRW 918,00 | KRW 933,00 | KRW 884,00 | 27,56K |
| 2026-07-20 | KRW 926,00 | 0,00 % | KRW 953,00 | KRW 954,00 | KRW 916,00 | 19,74K |
| 2026-07-16 | KRW 926,00 | -2,94 % | KRW 935,00 | KRW 954,00 | KRW 926,00 | 30,18K |
| 2026-07-15 | KRW 954,00 | +2,25 % | KRW 935,00 | KRW 979,00 | KRW 933,00 | 58,26K |
| 2026-07-14 | KRW 933,00 | -2,00 % | KRW 944,00 | KRW 959,00 | KRW 856,00 | 162,70K |
| 2026-07-13 | KRW 952,00 | -4,23 % | KRW 993,00 | KRW 993,00 | KRW 930,00 | 25,72K |
| 2026-07-10 | KRW 994,00 | +2,90 % | KRW 992,00 | KRW 995,00 | KRW 930,00 | 20,14K |
| 2026-07-09 | KRW 966,00 | -1,93 % | KRW 985,00 | KRW 1.021,00 | KRW 950,00 | 11,40K |
| 2026-07-08 | KRW 985,00 | -1,20 % | KRW 997,00 | KRW 1.005,00 | KRW 955,00 | 27,98K |
| 2026-07-07 | KRW 997,00 | +0,10 % | KRW 996,00 | KRW 1.014,00 | KRW 978,00 | 34,14K |
| 2026-07-06 | KRW 996,00 | -0,30 % | KRW 1.000,00 | KRW 1.025,00 | KRW 983,00 | 10,93K |
| 2026-07-03 | KRW 999,00 | +2,36 % | KRW 976,00 | KRW 1.003,00 | KRW 930,00 | 84,11K |
| 2026-07-02 | KRW 976,00 | -4,78 % | KRW 1.025,00 | KRW 1.050,00 | KRW 976,00 | 45,39K |
| 2026-07-01 | KRW 1.025,00 | +3,74 % | KRW 985,00 | KRW 1.040,00 | KRW 945,00 | 57,25K |
| 2026-06-30 | KRW 988,00 | +4,66 % | KRW 944,00 | KRW 1.000,00 | KRW 906,00 | 46,31K |
| 2026-06-29 | KRW 944,00 | +17,27 % | KRW 800,00 | KRW 944,00 | KRW 800,00 | 97,58K |
| 2026-06-26 | KRW 805,00 | -10,26 % | KRW 896,00 | KRW 896,00 | KRW 756,00 | 240,60K |
| 2026-06-25 | KRW 897,00 | -2,18 % | KRW 917,00 | KRW 945,00 | KRW 879,00 | 68,68K |
| 2026-06-24 | KRW 917,00 | -0,97 % | KRW 925,00 | KRW 960,00 | KRW 910,00 | 88,92K |
| 2026-06-23 | KRW 926,00 | -9,22 % | KRW 1.020,00 | KRW 1.020,00 | KRW 925,00 | 287,73K |
| 2026-06-22 | KRW 1.020,00 | -2,76 % | KRW 1.049,00 | KRW 1.049,00 | KRW 1.009,00 | 33,14K |
| 2026-06-19 | KRW 1.049,00 | -2,87 % | KRW 1.079,00 | KRW 1.079,00 | KRW 1.015,00 | 61,17K |
| 2026-06-18 | KRW 1.080,00 | -2,61 % | KRW 1.109,00 | KRW 1.109,00 | KRW 1.063,00 | 85,42K |
| 2026-06-17 | KRW 1.109,00 | +0,09 % | KRW 1.105,00 | KRW 1.118,00 | KRW 1.095,00 | 43,89K |
| 2026-06-16 | KRW 1.108,00 | +0,18 % | KRW 1.117,00 | KRW 1.125,00 | KRW 1.097,00 | 114,35K |
| 2026-06-15 | KRW 1.106,00 | -1,60 % | KRW 1.126,00 | KRW 1.134,00 | KRW 1.095,00 | 71,85K |
| 2026-06-12 | KRW 1.124,00 | +4,07 % | KRW 1.091,00 | KRW 1.132,00 | KRW 1.091,00 | 48,48K |
| 2026-06-11 | KRW 1.080,00 | +2,18 % | KRW 1.055,00 | KRW 1.128,00 | KRW 1.048,00 | 43,60K |
| 2026-06-10 | KRW 1.057,00 | -2,58 % | KRW 1.076,00 | KRW 1.089,00 | KRW 1.042,00 | 22,75K |
| 2026-06-09 | KRW 1.085,00 | +2,36 % | KRW 1.070,00 | KRW 1.104,00 | KRW 1.027,00 | 104,21K |
| 2026-06-08 | KRW 1.060,00 | -3,64 % | KRW 1.060,00 | KRW 1.136,00 | KRW 1.001,00 | 100,31K |
| 2026-06-05 | KRW 1.100,00 | -3,42 % | KRW 1.139,00 | KRW 1.139,00 | KRW 1.090,00 | 67,01K |
| 2026-06-04 | KRW 1.139,00 | +0,09 % | KRW 1.138,00 | KRW 1.174,00 | KRW 1.109,00 | 37,34K |
| 2026-06-02 | KRW 1.138,00 | +2,15 % | KRW 1.114,00 | KRW 1.138,00 | KRW 1.075,00 | 117,36K |
| 2026-06-01 | KRW 1.114,00 | -5,11 % | KRW 1.174,00 | KRW 1.174,00 | KRW 1.113,00 | 233,85K |
| 2026-05-29 | KRW 1.174,00 | -4,71 % | KRW 1.222,00 | KRW 1.244,00 | KRW 1.167,00 | 167,78K |
| 2026-05-28 | KRW 1.232,00 | -1,20 % | KRW 1.260,00 | KRW 1.260,00 | KRW 1.200,00 | 127,07K |
| 2026-05-27 | KRW 1.247,00 | -4,30 % | KRW 1.303,00 | KRW 1.312,00 | KRW 1.239,00 | 152,55K |
| 2026-05-26 | KRW 1.303,00 | -3,91 % | KRW 1.369,00 | KRW 1.369,00 | KRW 1.300,00 | 174,78K |
| 2026-05-22 | KRW 1.356,00 | +3,59 % | KRW 1.322,00 | KRW 1.369,00 | KRW 1.300,00 | 100,29K |
| 2026-05-21 | KRW 1.309,00 | +0,23 % | KRW 1.315,00 | KRW 1.370,00 | KRW 1.309,00 | 118,95K |