iA, Inc. 038880
KRX · Südkorea · Elektronische Technologie
KRW 3.400,00+55,00 (+1,64 %)
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 3.400,00 | +1,64 % | KRW 3.305,00 | KRW 3.400,00 | KRW 3.250,00 | 9,00K |
| 2026-10-01 | KRW 3.345,00 | +6,02 % | KRW 3.155,00 | KRW 3.345,00 | KRW 3.150,00 | 17,12K |
| 2026-09-30 | KRW 3.155,00 | -5,40 % | KRW 3.305,00 | KRW 3.380,00 | KRW 3.155,00 | 17,15K |
| 2026-09-29 | KRW 3.335,00 | +1,52 % | KRW 3.290,00 | KRW 3.385,00 | KRW 3.185,00 | 16,47K |
| 2026-09-28 | KRW 3.285,00 | +4,12 % | KRW 3.155,00 | KRW 3.345,00 | KRW 3.140,00 | 24,03K |
| 2026-09-23 | KRW 3.155,00 | +4,47 % | KRW 3.020,00 | KRW 3.255,00 | KRW 3.020,00 | 7,97K |
| 2026-09-22 | KRW 3.020,00 | -7,65 % | KRW 3.250,00 | KRW 3.320,00 | KRW 3.020,00 | 34,65K |
| 2026-09-21 | KRW 3.270,00 | +0,15 % | KRW 3.285,00 | KRW 3.300,00 | KRW 3.210,00 | 18,75K |
| 2026-09-18 | KRW 3.265,00 | -1,06 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.230,00 | 8,11K |
| 2026-09-17 | KRW 3.300,00 | +3,45 % | KRW 3.260,00 | KRW 3.400,00 | KRW 3.205,00 | 7,16K |
| 2026-09-16 | KRW 3.190,00 | -2,30 % | KRW 3.380,00 | KRW 3.380,00 | KRW 3.150,00 | 6,94K |
| 2026-09-15 | KRW 3.265,00 | -0,31 % | KRW 3.275,00 | KRW 3.400,00 | KRW 3.200,00 | 9,27K |
| 2026-09-14 | KRW 3.275,00 | -3,11 % | KRW 3.380,00 | KRW 3.535,00 | KRW 3.150,00 | 35,73K |
| 2026-09-11 | KRW 3.380,00 | -0,29 % | KRW 3.380,00 | KRW 3.490,00 | KRW 3.350,00 | 6,73K |
| 2026-09-10 | KRW 3.390,00 | +0,89 % | KRW 3.350,00 | KRW 3.475,00 | KRW 3.300,00 | 15,44K |
| 2026-09-09 | KRW 3.360,00 | +0,15 % | KRW 3.315,00 | KRW 3.420,00 | KRW 3.200,00 | 16,37K |
| 2026-09-08 | KRW 3.355,00 | +0,60 % | KRW 3.340,00 | KRW 3.490,00 | KRW 3.235,00 | 37,29K |
| 2026-09-07 | KRW 3.335,00 | +12,86 % | KRW 3.000,00 | KRW 3.385,00 | KRW 2.980,00 | 46,30K |
| 2026-09-04 | KRW 2.955,00 | +1,03 % | KRW 2.925,00 | KRW 3.000,00 | KRW 2.890,00 | 9,36K |
| 2026-09-03 | KRW 2.925,00 | -2,99 % | KRW 2.990,00 | KRW 3.015,00 | KRW 2.855,00 | 12,30K |
| 2026-09-02 | KRW 3.015,00 | -1,15 % | KRW 3.050,00 | KRW 3.050,00 | KRW 3.000,00 | 5,53K |
| 2026-09-01 | KRW 3.050,00 | -1,13 % | KRW 3.345,00 | KRW 3.345,00 | KRW 3.045,00 | 8,21K |
| 2026-08-31 | KRW 3.085,00 | +0,49 % | KRW 3.130,00 | KRW 3.225,00 | KRW 3.040,00 | 19,95K |
| 2026-08-28 | KRW 3.070,00 | +0,99 % | KRW 3.150,00 | KRW 3.255,00 | KRW 3.040,00 | 20,30K |
| 2026-08-27 | KRW 3.040,00 | +0,50 % | KRW 3.025,00 | KRW 3.170,00 | KRW 3.000,00 | 15,82K |
| 2026-08-26 | KRW 3.025,00 | -5,02 % | KRW 3.185,00 | KRW 3.185,00 | KRW 3.000,00 | 19,58K |
| 2026-08-25 | KRW 3.185,00 | +1,59 % | KRW 3.135,00 | KRW 3.185,00 | KRW 3.025,00 | 9,76K |
| 2026-08-24 | KRW 3.135,00 | -3,24 % | KRW 3.240,00 | KRW 3.305,00 | KRW 3.135,00 | 12,63K |
| 2026-08-21 | KRW 3.240,00 | -7,95 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.095,00 | 26,59K |
| 2026-08-20 | KRW 3.520,00 | -1,81 % | KRW 3.600,00 | KRW 3.800,00 | KRW 3.500,00 | 42,82K |
| 2026-08-19 | KRW 3.585,00 | -7,00 % | KRW 3.740,00 | KRW 3.750,00 | KRW 3.520,00 | 24,03K |
| 2026-08-18 | KRW 3.855,00 | -10,04 % | KRW 4.285,00 | KRW 4.285,00 | KRW 3.850,00 | 61,77K |
| 2026-08-14 | KRW 4.285,00 | +16,60 % | KRW 3.690,00 | KRW 4.775,00 | KRW 3.690,00 | 239,68K |
| 2026-08-13 | KRW 3.675,00 | +6,52 % | KRW 3.465,00 | KRW 3.840,00 | KRW 3.465,00 | 33,87K |
| 2026-08-12 | KRW 3.450,00 | -1,29 % | KRW 3.800,00 | KRW 3.840,00 | KRW 3.440,00 | 27,61K |
| 2026-08-11 | KRW 3.495,00 | +0,43 % | KRW 3.515,00 | KRW 3.585,00 | KRW 3.410,00 | 10,18K |
| 2026-08-10 | KRW 3.480,00 | -1,42 % | KRW 3.540,00 | KRW 3.645,00 | KRW 3.460,00 | 10,94K |
| 2026-08-07 | KRW 3.530,00 | -2,22 % | KRW 3.630,00 | KRW 3.680,00 | KRW 3.440,00 | 12,82K |
| 2026-08-06 | KRW 3.610,00 | -1,63 % | KRW 3.670,00 | KRW 3.770,00 | KRW 3.485,00 | 34,21K |
| 2026-08-05 | KRW 3.670,00 | +2,80 % | KRW 3.500,00 | KRW 3.795,00 | KRW 3.500,00 | 27,48K |
| 2026-08-04 | KRW 3.570,00 | +7,85 % | KRW 3.285,00 | KRW 3.590,00 | KRW 3.285,00 | 13,82K |
| 2026-08-03 | KRW 3.310,00 | -0,90 % | KRW 3.340,00 | KRW 3.515,00 | KRW 3.260,00 | 11,97K |
| 2026-07-31 | KRW 3.340,00 | +8,97 % | KRW 3.005,00 | KRW 3.350,00 | KRW 3.005,00 | 14,08K |
| 2026-07-30 | KRW 3.065,00 | -6,27 % | KRW 3.265,00 | KRW 3.580,00 | KRW 3.065,00 | 13,89K |
| 2026-07-29 | KRW 3.270,00 | -6,57 % | KRW 3.475,00 | KRW 3.675,00 | KRW 3.005,00 | 13,58K |
| 2026-07-28 | KRW 3.500,00 | +1,30 % | KRW 3.430,00 | KRW 3.850,00 | KRW 3.105,00 | 26,79K |
| 2026-07-27 | KRW 3.455,00 | -4,16 % | KRW 3.860,00 | KRW 3.860,00 | KRW 3.455,00 | 8,26K |
| 2026-07-24 | KRW 3.605,00 | -5,13 % | KRW 3.800,00 | KRW 3.815,00 | KRW 3.605,00 | 16,75K |
| 2026-07-23 | KRW 3.800,00 | -1,30 % | KRW 3.860,00 | KRW 3.950,00 | KRW 3.735,00 | 29,97K |
| 2026-07-22 | KRW 3.850,00 | -0,77 % | KRW 3.880,00 | KRW 4.160,00 | KRW 3.660,00 | 42,31K |
| 2026-07-21 | KRW 3.880,00 | -9,03 % | KRW 4.170,00 | KRW 4.170,00 | KRW 3.315,00 | 70,17K |
| 2026-07-20 | KRW 4.265,00 | +9,78 % | KRW 3.815,00 | KRW 4.540,00 | KRW 3.810,00 | 186,18K |
| 2026-07-16 | KRW 3.885,00 | -8,37 % | KRW 4.250,00 | KRW 4.740,00 | KRW 3.880,00 | 179,51K |
| 2026-07-15 | KRW 4.240,00 | +6,00 % | KRW 3.865,00 | KRW 5.000,00 | KRW 3.755,00 | 827,64K |
| 2026-07-14 | KRW 4.000,00 | +16,62 % | KRW 3.595,00 | KRW 4.455,00 | KRW 3.535,00 | 828,67K |
| 2026-07-13 | KRW 3.430,00 | +29,92 % | KRW 2.640,00 | KRW 3.430,00 | KRW 2.525,00 | 236,67K |
| 2026-07-10 | KRW 2.640,00 | +10,23 % | KRW 2.395,00 | KRW 2.660,00 | KRW 2.395,00 | 25,70K |
| 2026-07-09 | KRW 2.395,00 | +3,01 % | KRW 2.240,00 | KRW 2.435,00 | KRW 2.240,00 | 21,89K |
| 2026-07-08 | KRW 2.325,00 | -8,46 % | KRW 2.520,00 | KRW 2.580,00 | KRW 2.300,00 | 22,46K |
| 2026-07-07 | KRW 2.540,00 | -1,93 % | KRW 2.605,00 | KRW 2.690,00 | KRW 2.390,00 | 43,54K |
| 2026-07-06 | KRW 2.590,00 | +12,12 % | KRW 2.315,00 | KRW 2.640,00 | KRW 2.310,00 | 87,97K |
| 2026-07-03 | KRW 2.310,00 | +1,76 % | KRW 2.330,00 | KRW 2.430,00 | KRW 2.250,00 | 31,26K |
| 2026-07-02 | KRW 2.270,00 | -5,81 % | KRW 2.370,00 | KRW 2.550,00 | KRW 2.150,00 | 74,36K |
| 2026-07-01 | KRW 2.410,00 | -6,95 % | KRW 2.790,00 | KRW 3.060,00 | KRW 2.410,00 | 248,32K |
| 2026-06-30 | KRW 2.590,00 | +29,76 % | KRW 1.984,00 | KRW 2.590,00 | KRW 1.977,00 | 179,41K |
| 2026-06-29 | KRW 1.996,00 | -14,88 % | KRW 1.971,00 | KRW 2.175,00 | KRW 1.855,00 | 192,18K |
| 2026-06-26 | KRW 2.345,00 | -30,00 % | KRW 3.350,00 | KRW 3.400,00 | KRW 2.345,00 | 124,91K |
| 2026-06-25 | KRW 3.350,00 | 0,00 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.350,00 | 0 |
| 2026-06-24 | KRW 3.350,00 | 0,00 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.350,00 | 0 |
| 2026-06-23 | KRW 3.350,00 | 0,00 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.350,00 | 0 |
| 2026-06-22 | KRW 3.350,00 | +400,00 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.350,00 | 0 |
| 2026-06-19 | KRW 670,00 | 0,00 % | KRW 670,00 | KRW 670,00 | KRW 670,00 | 0 |
| 2026-06-18 | KRW 670,00 | 0,00 % | KRW 670,00 | KRW 670,00 | KRW 670,00 | 0 |
| 2026-06-17 | KRW 670,00 | 0,00 % | KRW 670,00 | KRW 670,00 | KRW 670,00 | 0 |
| 2026-06-16 | KRW 670,00 | 0,00 % | KRW 670,00 | KRW 670,00 | KRW 670,00 | 0 |
| 2026-06-15 | KRW 670,00 | 0,00 % | KRW 670,00 | KRW 670,00 | KRW 670,00 | 0 |
| 2026-06-12 | KRW 670,00 | 0,00 % | KRW 670,00 | KRW 670,00 | KRW 670,00 | 0 |
| 2026-06-11 | KRW 670,00 | 0,00 % | KRW 670,00 | KRW 670,00 | KRW 670,00 | 0 |
| 2026-06-10 | KRW 670,00 | 0,00 % | KRW 670,00 | KRW 670,00 | KRW 670,00 | 0 |
| 2026-06-09 | KRW 670,00 | +3,08 % | KRW 650,00 | KRW 748,00 | KRW 650,00 | 154,08K |
| 2026-06-08 | KRW 650,00 | -14,92 % | KRW 576,00 | KRW 759,00 | KRW 576,00 | 149,00K |
| 2026-06-05 | KRW 764,00 | -3,90 % | KRW 795,00 | KRW 795,00 | KRW 750,00 | 75,48K |
| 2026-06-04 | KRW 795,00 | +4,88 % | KRW 758,00 | KRW 832,00 | KRW 758,00 | 111,15K |
| 2026-06-02 | KRW 758,00 | -5,49 % | KRW 802,00 | KRW 803,00 | KRW 724,00 | 176,95K |
| 2026-06-01 | KRW 802,00 | -2,91 % | KRW 826,00 | KRW 840,00 | KRW 802,00 | 172,28K |
| 2026-05-29 | KRW 826,00 | -4,51 % | KRW 880,00 | KRW 880,00 | KRW 821,00 | 161,33K |
| 2026-05-28 | KRW 865,00 | -1,82 % | KRW 881,00 | KRW 897,00 | KRW 853,00 | 171,81K |
| 2026-05-27 | KRW 881,00 | -3,08 % | KRW 909,00 | KRW 909,00 | KRW 875,00 | 156,34K |
| 2026-05-26 | KRW 909,00 | -0,33 % | KRW 902,00 | KRW 933,00 | KRW 900,00 | 130,31K |
| 2026-05-22 | KRW 912,00 | +1,79 % | KRW 896,00 | KRW 954,00 | KRW 896,00 | 71,63K |