ICD Co., Ltd. 040910
KRX · Südkorea · Elektronische Technologie
KRW 4.165,00+55,00 (+1,34 %)
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 4.165,00 | +1,34 % | KRW 4.150,00 | KRW 4.350,00 | KRW 4.100,00 | 17,13K |
| 2026-10-01 | KRW 4.110,00 | +0,49 % | KRW 4.110,00 | KRW 4.140,00 | KRW 4.070,00 | 13,70K |
| 2026-09-30 | KRW 4.090,00 | +0,25 % | KRW 4.080,00 | KRW 4.160,00 | KRW 4.055,00 | 7,81K |
| 2026-09-29 | KRW 4.080,00 | -1,21 % | KRW 4.065,00 | KRW 4.125,00 | KRW 3.980,00 | 8,56K |
| 2026-09-28 | KRW 4.130,00 | 0,00 % | KRW 4.130,00 | KRW 4.200,00 | KRW 4.085,00 | 9,99K |
| 2026-09-23 | KRW 4.130,00 | +0,36 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.055,00 | 11,16K |
| 2026-09-22 | KRW 4.115,00 | +0,61 % | KRW 4.065,00 | KRW 4.245,00 | KRW 4.065,00 | 10,89K |
| 2026-09-21 | KRW 4.090,00 | -0,37 % | KRW 4.105,00 | KRW 4.200,00 | KRW 4.035,00 | 8,03K |
| 2026-09-18 | KRW 4.105,00 | +0,49 % | KRW 4.095,00 | KRW 4.185,00 | KRW 4.065,00 | 8,75K |
| 2026-09-17 | KRW 4.085,00 | +0,37 % | KRW 4.150,00 | KRW 4.150,00 | KRW 4.050,00 | 4,39K |
| 2026-09-16 | KRW 4.070,00 | -1,09 % | KRW 4.210,00 | KRW 4.210,00 | KRW 4.030,00 | 7,25K |
| 2026-09-15 | KRW 4.115,00 | -2,83 % | KRW 4.235,00 | KRW 4.240,00 | KRW 4.115,00 | 8,20K |
| 2026-09-14 | KRW 4.235,00 | -2,87 % | KRW 4.360,00 | KRW 4.360,00 | KRW 4.205,00 | 4,27K |
| 2026-09-11 | KRW 4.360,00 | -0,57 % | KRW 4.430,00 | KRW 4.475,00 | KRW 4.345,00 | 4,08K |
| 2026-09-10 | KRW 4.385,00 | +0,46 % | KRW 4.380,00 | KRW 4.385,00 | KRW 4.295,00 | 4,26K |
| 2026-09-09 | KRW 4.365,00 | +0,23 % | KRW 4.355,00 | KRW 4.370,00 | KRW 4.320,00 | 5,71K |
| 2026-09-08 | KRW 4.355,00 | -1,80 % | KRW 4.440,00 | KRW 4.475,00 | KRW 4.320,00 | 5,89K |
| 2026-09-07 | KRW 4.435,00 | +0,57 % | KRW 4.420,00 | KRW 4.520,00 | KRW 4.325,00 | 2,97K |
| 2026-09-04 | KRW 4.410,00 | -1,12 % | KRW 4.575,00 | KRW 4.575,00 | KRW 4.325,00 | 4,37K |
| 2026-09-03 | KRW 4.460,00 | -1,11 % | KRW 4.520,00 | KRW 4.520,00 | KRW 4.420,00 | 4,74K |
| 2026-09-02 | KRW 4.510,00 | -0,88 % | KRW 4.450,00 | KRW 4.520,00 | KRW 4.350,00 | 8,18K |
| 2026-09-01 | KRW 4.550,00 | 0,00 % | KRW 4.520,00 | KRW 4.590,00 | KRW 4.490,00 | 7,04K |
| 2026-08-31 | KRW 4.550,00 | +0,66 % | KRW 4.475,00 | KRW 4.550,00 | KRW 4.350,00 | 5,98K |
| 2026-08-28 | KRW 4.520,00 | +1,01 % | KRW 4.430,00 | KRW 4.800,00 | KRW 4.395,00 | 15,16K |
| 2026-08-27 | KRW 4.475,00 | -0,56 % | KRW 4.510,00 | KRW 4.510,00 | KRW 4.200,00 | 17,25K |
| 2026-08-26 | KRW 4.500,00 | +2,04 % | KRW 4.430,00 | KRW 4.675,00 | KRW 4.410,00 | 5,08K |
| 2026-08-25 | KRW 4.410,00 | +0,57 % | KRW 4.385,00 | KRW 4.415,00 | KRW 4.250,00 | 6,19K |
| 2026-08-24 | KRW 4.385,00 | -0,45 % | KRW 4.475,00 | KRW 4.475,00 | KRW 4.365,00 | 4,26K |
| 2026-08-21 | KRW 4.405,00 | -3,82 % | KRW 4.620,00 | KRW 4.620,00 | KRW 4.370,00 | 5,00K |
| 2026-08-20 | KRW 4.580,00 | +1,66 % | KRW 4.505,00 | KRW 4.615,00 | KRW 4.500,00 | 7,02K |
| 2026-08-19 | KRW 4.505,00 | -2,49 % | KRW 4.405,00 | KRW 4.560,00 | KRW 4.340,00 | 12,86K |
| 2026-08-18 | KRW 4.620,00 | +0,11 % | KRW 4.615,00 | KRW 4.690,00 | KRW 4.430,00 | 16,35K |
| 2026-08-14 | KRW 4.615,00 | -0,75 % | KRW 4.650,00 | KRW 4.650,00 | KRW 4.470,00 | 6,58K |
| 2026-08-13 | KRW 4.650,00 | +4,97 % | KRW 4.475,00 | KRW 4.650,00 | KRW 4.430,00 | 35,69K |
| 2026-08-12 | KRW 4.430,00 | +0,68 % | KRW 4.475,00 | KRW 4.475,00 | KRW 4.350,00 | 6,62K |
| 2026-08-11 | KRW 4.400,00 | +2,33 % | KRW 4.385,00 | KRW 4.440,00 | KRW 4.240,00 | 7,60K |
| 2026-08-10 | KRW 4.300,00 | +2,63 % | KRW 4.190,00 | KRW 4.500,00 | KRW 4.125,00 | 21,72K |
| 2026-08-07 | KRW 4.190,00 | +0,84 % | KRW 4.250,00 | KRW 4.250,00 | KRW 4.075,00 | 9,46K |
| 2026-08-06 | KRW 4.155,00 | -2,12 % | KRW 4.280,00 | KRW 4.280,00 | KRW 4.110,00 | 5,14K |
| 2026-08-05 | KRW 4.245,00 | +2,41 % | KRW 4.205,00 | KRW 4.300,00 | KRW 4.180,00 | 9,87K |
| 2026-08-04 | KRW 4.145,00 | -0,72 % | KRW 4.010,00 | KRW 4.175,00 | KRW 4.010,00 | 8,73K |
| 2026-08-03 | KRW 4.175,00 | +3,21 % | KRW 4.045,00 | KRW 4.190,00 | KRW 4.000,00 | 11,13K |
| 2026-07-31 | KRW 4.045,00 | +8,74 % | KRW 3.755,00 | KRW 4.050,00 | KRW 3.755,00 | 38,34K |
| 2026-07-30 | KRW 3.720,00 | -2,36 % | KRW 3.765,00 | KRW 3.800,00 | KRW 3.670,00 | 29,01K |
| 2026-07-29 | KRW 3.810,00 | -1,04 % | KRW 3.865,00 | KRW 3.895,00 | KRW 3.610,00 | 38,25K |
| 2026-07-28 | KRW 3.850,00 | -4,23 % | KRW 3.975,00 | KRW 3.980,00 | KRW 3.730,00 | 26,01K |
| 2026-07-27 | KRW 4.020,00 | -0,12 % | KRW 4.025,00 | KRW 4.075,00 | KRW 3.975,00 | 8,41K |
| 2026-07-24 | KRW 4.025,00 | -1,11 % | KRW 4.115,00 | KRW 4.115,00 | KRW 3.850,00 | 13,77K |
| 2026-07-23 | KRW 4.070,00 | +0,25 % | KRW 3.975,00 | KRW 4.070,00 | KRW 3.975,00 | 13,50K |
| 2026-07-22 | KRW 4.060,00 | -0,12 % | KRW 4.065,00 | KRW 4.090,00 | KRW 3.980,00 | 14,12K |
| 2026-07-21 | KRW 4.065,00 | +1,88 % | KRW 3.990,00 | KRW 4.065,00 | KRW 3.870,00 | 15,77K |
| 2026-07-20 | KRW 3.990,00 | -0,87 % | KRW 4.025,00 | KRW 4.045,00 | KRW 3.800,00 | 56,44K |
| 2026-07-16 | KRW 4.025,00 | +0,63 % | KRW 4.010,00 | KRW 4.060,00 | KRW 3.935,00 | 30,03K |
| 2026-07-15 | KRW 4.000,00 | +4,71 % | KRW 3.865,00 | KRW 4.050,00 | KRW 3.865,00 | 17,39K |
| 2026-07-14 | KRW 3.820,00 | -1,16 % | KRW 3.895,00 | KRW 4.000,00 | KRW 3.675,00 | 86,86K |
| 2026-07-13 | KRW 3.865,00 | -4,92 % | KRW 4.250,00 | KRW 4.250,00 | KRW 3.745,00 | 39,67K |
| 2026-07-10 | KRW 4.065,00 | +6,41 % | KRW 3.820,00 | KRW 4.125,00 | KRW 3.805,00 | 25,51K |
| 2026-07-09 | KRW 3.820,00 | +3,80 % | KRW 4.045,00 | KRW 4.445,00 | KRW 3.710,00 | 83,22K |
| 2026-07-08 | KRW 3.680,00 | -4,29 % | KRW 3.800,00 | KRW 3.855,00 | KRW 3.655,00 | 40,53K |
| 2026-07-07 | KRW 3.845,00 | -5,30 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.755,00 | 120,24K |
| 2026-07-06 | KRW 4.060,00 | -0,12 % | KRW 4.105,00 | KRW 4.105,00 | KRW 3.820,00 | 12,82K |
| 2026-07-03 | KRW 4.065,00 | -0,12 % | KRW 4.070,00 | KRW 4.070,00 | KRW 3.885,00 | 31,36K |
| 2026-07-02 | KRW 4.070,00 | -6,11 % | KRW 4.340,00 | KRW 4.340,00 | KRW 4.030,00 | 44,85K |
| 2026-07-01 | KRW 4.335,00 | +3,21 % | KRW 4.220,00 | KRW 4.505,00 | KRW 4.050,00 | 50,44K |
| 2026-06-30 | KRW 4.200,00 | +4,74 % | KRW 4.070,00 | KRW 4.245,00 | KRW 4.025,00 | 26,63K |
| 2026-06-29 | KRW 4.010,00 | +0,75 % | KRW 3.980,00 | KRW 4.110,00 | KRW 3.895,00 | 19,16K |
| 2026-06-26 | KRW 3.980,00 | -0,38 % | KRW 3.965,00 | KRW 3.990,00 | KRW 3.770,00 | 47,87K |
| 2026-06-25 | KRW 3.995,00 | +1,01 % | KRW 4.170,00 | KRW 4.170,00 | KRW 3.900,00 | 76,02K |
| 2026-06-24 | KRW 3.955,00 | -1,49 % | KRW 4.110,00 | KRW 4.115,00 | KRW 3.855,00 | 78,45K |
| 2026-06-23 | KRW 4.015,00 | -8,65 % | KRW 4.385,00 | KRW 4.385,00 | KRW 4.015,00 | 57,02K |
| 2026-06-22 | KRW 4.395,00 | -4,46 % | KRW 4.600,00 | KRW 4.810,00 | KRW 4.250,00 | 27,63K |
| 2026-06-19 | KRW 4.600,00 | 0,00 % | KRW 4.660,00 | KRW 4.930,00 | KRW 4.500,00 | 39,26K |
| 2026-06-18 | KRW 4.600,00 | -4,07 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.555,00 | 19,50K |
| 2026-06-17 | KRW 4.795,00 | +1,16 % | KRW 4.800,00 | KRW 4.930,00 | KRW 4.700,00 | 49,41K |
| 2026-06-16 | KRW 4.740,00 | 0,00 % | KRW 4.870,00 | KRW 4.870,00 | KRW 4.620,00 | 24,87K |
| 2026-06-15 | KRW 4.740,00 | +3,49 % | KRW 4.850,00 | KRW 5.000,00 | KRW 4.570,00 | 70,83K |
| 2026-06-12 | KRW 4.580,00 | +2,35 % | KRW 4.490,00 | KRW 4.855,00 | KRW 4.490,00 | 30,52K |
| 2026-06-11 | KRW 4.475,00 | +3,83 % | KRW 4.400,00 | KRW 4.540,00 | KRW 4.220,00 | 31,32K |
| 2026-06-10 | KRW 4.310,00 | -3,79 % | KRW 4.660,00 | KRW 4.660,00 | KRW 4.300,00 | 28 |
| 2026-06-09 | KRW 4.480,00 | +7,82 % | KRW 4.210,00 | KRW 4.640,00 | KRW 4.210,00 | 34,05K |
| 2026-06-08 | KRW 4.155,00 | -7,67 % | KRW 4.465,00 | KRW 4.500,00 | KRW 4.110,00 | 86,68K |
| 2026-06-05 | KRW 4.500,00 | -4,36 % | KRW 4.705,00 | KRW 4.705,00 | KRW 4.500,00 | 62,47K |
| 2026-06-04 | KRW 4.705,00 | -0,95 % | KRW 4.750,00 | KRW 4.970,00 | KRW 4.705,00 | 33,48K |
| 2026-06-02 | KRW 4.750,00 | -5,19 % | KRW 5.010,00 | KRW 5.010,00 | KRW 4.700,00 | 109,80K |
| 2026-06-01 | KRW 5.010,00 | -1,18 % | KRW 5.070,00 | KRW 5.490,00 | KRW 4.980,00 | 144,74K |
| 2026-05-29 | KRW 5.070,00 | -2,12 % | KRW 5.250,00 | KRW 5.270,00 | KRW 4.880,00 | 95,04K |
| 2026-05-28 | KRW 5.180,00 | +1,37 % | KRW 5.110,00 | KRW 5.700,00 | KRW 4.990,00 | 49,67K |
| 2026-05-27 | KRW 5.110,00 | -4,31 % | KRW 5.440,00 | KRW 5.440,00 | KRW 5.060,00 | 78,05K |
| 2026-05-26 | KRW 5.340,00 | -3,09 % | KRW 5.530,00 | KRW 5.760,00 | KRW 5.340,00 | 54,95K |
| 2026-05-22 | KRW 5.510,00 | +4,16 % | KRW 5.300,00 | KRW 5.560,00 | KRW 5.300,00 | 34,00K |