InkTec Co., Ltd. 049550
KRX · Südkorea · Elektronische Technologie
KRW 3.420,00-30,00 (-0,87 %)
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 3.450,00 | -1,15 % | KRW 3.445,00 | KRW 3.450,00 | KRW 3.380,00 | 7,24K |
| 2026-09-30 | KRW 3.490,00 | +0,87 % | KRW 3.460,00 | KRW 3.500,00 | KRW 3.395,00 | 7,27K |
| 2026-09-29 | KRW 3.460,00 | +1,17 % | KRW 3.400,00 | KRW 3.462,00 | KRW 3.382,00 | 2,81K |
| 2026-09-28 | KRW 3.420,00 | -0,73 % | KRW 3.420,00 | KRW 3.440,00 | KRW 3.400,00 | 3,99K |
| 2026-09-23 | KRW 3.445,00 | -0,14 % | KRW 3.530,00 | KRW 3.530,00 | KRW 3.420,00 | 1,43K |
| 2026-09-22 | KRW 3.450,00 | +0,29 % | KRW 3.545,00 | KRW 3.545,00 | KRW 3.430,00 | 827 |
| 2026-09-21 | KRW 3.440,00 | -0,29 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.400,00 | 6,29K |
| 2026-09-18 | KRW 3.450,00 | 0,00 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.420,00 | 4,69K |
| 2026-09-17 | KRW 3.450,00 | -0,14 % | KRW 3.460,00 | KRW 3.460,00 | KRW 3.400,00 | 1,39K |
| 2026-09-16 | KRW 3.455,00 | +0,29 % | KRW 3.350,00 | KRW 3.455,00 | KRW 3.350,00 | 21,54K |
| 2026-09-15 | KRW 3.445,00 | 0,00 % | KRW 3.445,00 | KRW 3.450,00 | KRW 3.400,00 | 9,38K |
| 2026-09-14 | KRW 3.445,00 | -0,29 % | KRW 3.455,00 | KRW 3.455,00 | KRW 3.420,00 | 1,68K |
| 2026-09-11 | KRW 3.455,00 | -0,58 % | KRW 3.475,00 | KRW 3.475,00 | KRW 3.400,00 | 10,74K |
| 2026-09-10 | KRW 3.475,00 | 0,00 % | KRW 3.475,00 | KRW 3.475,00 | KRW 3.440,00 | 1,88K |
| 2026-09-09 | KRW 3.475,00 | +0,87 % | KRW 3.445,00 | KRW 3.595,00 | KRW 3.440,00 | 4,44K |
| 2026-09-08 | KRW 3.445,00 | -0,43 % | KRW 3.460,00 | KRW 3.490,00 | KRW 3.430,00 | 4,37K |
| 2026-09-07 | KRW 3.460,00 | -0,29 % | KRW 3.470,00 | KRW 3.470,00 | KRW 3.400,00 | 3,69K |
| 2026-09-04 | KRW 3.470,00 | -0,14 % | KRW 3.475,00 | KRW 3.530,00 | KRW 3.305,00 | 8,21K |
| 2026-09-03 | KRW 3.475,00 | -0,14 % | KRW 3.455,00 | KRW 3.475,00 | KRW 3.420,00 | 4,43K |
| 2026-09-02 | KRW 3.480,00 | -0,14 % | KRW 3.485,00 | KRW 3.485,00 | KRW 3.395,00 | 12,25K |
| 2026-09-01 | KRW 3.485,00 | -0,14 % | KRW 3.485,00 | KRW 3.485,00 | KRW 3.435,00 | 1,43K |
| 2026-08-31 | KRW 3.490,00 | 0,00 % | KRW 3.490,00 | KRW 3.490,00 | KRW 3.415,00 | 1,91K |
| 2026-08-28 | KRW 3.490,00 | -0,14 % | KRW 3.490,00 | KRW 3.490,00 | KRW 3.460,00 | 1,47K |
| 2026-08-27 | KRW 3.495,00 | -0,14 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.450,00 | 4,33K |
| 2026-08-26 | KRW 3.500,00 | -0,14 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.390,00 | 8,62K |
| 2026-08-25 | KRW 3.505,00 | -0,85 % | KRW 3.535,00 | KRW 3.535,00 | KRW 3.485,00 | 5,85K |
| 2026-08-24 | KRW 3.535,00 | -0,14 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.450,00 | 15,22K |
| 2026-08-21 | KRW 3.540,00 | -0,42 % | KRW 3.545,00 | KRW 3.550,00 | KRW 3.430,00 | 13,67K |
| 2026-08-20 | KRW 3.555,00 | -0,42 % | KRW 3.565,00 | KRW 3.570,00 | KRW 3.480,00 | 6,27K |
| 2026-08-19 | KRW 3.570,00 | -0,14 % | KRW 3.500,00 | KRW 3.575,00 | KRW 3.480,00 | 13,64K |
| 2026-08-18 | KRW 3.575,00 | +2,14 % | KRW 3.480,00 | KRW 3.615,00 | KRW 3.480,00 | 24,51K |
| 2026-08-14 | KRW 3.500,00 | 0,00 % | KRW 3.580,00 | KRW 3.580,00 | KRW 3.480,00 | 4,73K |
| 2026-08-13 | KRW 3.500,00 | -0,43 % | KRW 3.570,00 | KRW 3.600,00 | KRW 3.410,00 | 7,95K |
| 2026-08-12 | KRW 3.515,00 | +2,18 % | KRW 3.545,00 | KRW 3.550,00 | KRW 3.400,00 | 14,09K |
| 2026-08-11 | KRW 3.440,00 | -0,15 % | KRW 3.445,00 | KRW 3.475,00 | KRW 3.385,00 | 3,30K |
| 2026-08-10 | KRW 3.445,00 | +3,30 % | KRW 3.335,00 | KRW 3.550,00 | KRW 3.275,00 | 6,70K |
| 2026-08-07 | KRW 3.335,00 | -1,04 % | KRW 3.370,00 | KRW 3.370,00 | KRW 3.200,00 | 6,89K |
| 2026-08-06 | KRW 3.370,00 | -1,17 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.275,00 | 8,77K |
| 2026-08-05 | KRW 3.410,00 | +2,40 % | KRW 3.375,00 | KRW 3.430,00 | KRW 3.295,00 | 8,17K |
| 2026-08-04 | KRW 3.330,00 | +0,15 % | KRW 3.210,00 | KRW 3.370,00 | KRW 3.210,00 | 12,28K |
| 2026-08-03 | KRW 3.325,00 | +3,58 % | KRW 3.240,00 | KRW 3.390,00 | KRW 3.210,00 | 15,09K |
| 2026-07-31 | KRW 3.210,00 | +3,55 % | KRW 3.100,00 | KRW 3.210,00 | KRW 2.975,00 | 16,25K |
| 2026-07-30 | KRW 3.100,00 | +1,14 % | KRW 2.915,00 | KRW 3.200,00 | KRW 2.915,00 | 11,57K |
| 2026-07-29 | KRW 3.065,00 | -1,92 % | KRW 3.105,00 | KRW 3.215,00 | KRW 2.990,00 | 23,55K |
| 2026-07-28 | KRW 3.125,00 | -1,42 % | KRW 3.170,00 | KRW 3.170,00 | KRW 3.020,00 | 891,48K |
| 2026-07-27 | KRW 3.170,00 | -0,94 % | KRW 3.175,00 | KRW 3.185,00 | KRW 3.080,00 | 15,24K |
| 2026-07-24 | KRW 3.200,00 | +5,09 % | KRW 3.040,00 | KRW 3.220,00 | KRW 3.000,00 | 26,48K |
| 2026-07-23 | KRW 3.045,00 | +1,50 % | KRW 3.000,00 | KRW 3.045,00 | KRW 2.980,00 | 2,76K |
| 2026-07-22 | KRW 3.000,00 | +0,17 % | KRW 2.950,00 | KRW 3.020,00 | KRW 2.950,00 | 1,41K |
| 2026-07-21 | KRW 2.995,00 | -0,17 % | KRW 3.045,00 | KRW 3.045,00 | KRW 2.950,00 | 10,21K |
| 2026-07-20 | KRW 3.000,00 | 0,00 % | KRW 3.000,00 | KRW 3.040,00 | KRW 2.950,00 | 12,34K |
| 2026-07-16 | KRW 3.000,00 | -1,96 % | KRW 3.240,00 | KRW 3.240,00 | KRW 2.995,00 | 3,15K |
| 2026-07-15 | KRW 3.060,00 | +1,66 % | KRW 3.010,00 | KRW 3.090,00 | KRW 3.000,00 | 1,42K |
| 2026-07-14 | KRW 3.010,00 | -0,99 % | KRW 3.105,00 | KRW 3.105,00 | KRW 2.950,00 | 67,16K |
| 2026-07-13 | KRW 3.040,00 | -1,46 % | KRW 3.155,00 | KRW 3.155,00 | KRW 3.020,00 | 3,86K |
| 2026-07-10 | KRW 3.085,00 | +0,65 % | KRW 3.005,00 | KRW 3.130,00 | KRW 3.005,00 | 10,45K |
| 2026-07-09 | KRW 3.065,00 | 0,00 % | KRW 3.065,00 | KRW 3.155,00 | KRW 3.040,00 | 9,90K |
| 2026-07-08 | KRW 3.065,00 | -0,33 % | KRW 3.060,00 | KRW 3.070,00 | KRW 2.980,00 | 7,49K |
| 2026-07-07 | KRW 3.075,00 | -0,65 % | KRW 3.085,00 | KRW 3.085,00 | KRW 3.015,00 | 2,03K |
| 2026-07-06 | KRW 3.095,00 | -2,21 % | KRW 3.015,00 | KRW 3.140,00 | KRW 3.015,00 | 3,43K |
| 2026-07-03 | KRW 3.165,00 | +5,15 % | KRW 3.010,00 | KRW 3.175,00 | KRW 3.000,00 | 6,58K |
| 2026-07-02 | KRW 3.010,00 | -0,99 % | KRW 3.015,00 | KRW 3.145,00 | KRW 2.900,00 | 23,13K |
| 2026-07-01 | KRW 3.040,00 | -0,98 % | KRW 3.045,00 | KRW 3.075,00 | KRW 2.905,00 | 13,33K |
| 2026-06-30 | KRW 3.070,00 | -0,49 % | KRW 3.060,00 | KRW 3.145,00 | KRW 2.940,00 | 13,87K |
| 2026-06-29 | KRW 3.085,00 | +2,66 % | KRW 3.000,00 | KRW 3.145,00 | KRW 2.945,00 | 5,46K |
| 2026-06-26 | KRW 3.005,00 | -1,31 % | KRW 3.020,00 | KRW 3.200,00 | KRW 2.850,00 | 16,77K |
| 2026-06-25 | KRW 3.045,00 | +2,35 % | KRW 2.975,00 | KRW 3.050,00 | KRW 2.960,00 | 6,32K |
| 2026-06-24 | KRW 2.975,00 | +0,51 % | KRW 2.940,00 | KRW 2.975,00 | KRW 2.800,00 | 9,24K |
| 2026-06-23 | KRW 2.960,00 | -2,31 % | KRW 3.075,00 | KRW 3.075,00 | KRW 2.920,00 | 15,73K |
| 2026-06-22 | KRW 3.030,00 | -0,66 % | KRW 3.025,00 | KRW 3.060,00 | KRW 2.980,00 | 6,07K |
| 2026-06-19 | KRW 3.050,00 | -1,29 % | KRW 3.090,00 | KRW 3.180,00 | KRW 2.980,00 | 38,40K |
| 2026-06-18 | KRW 3.090,00 | +1,15 % | KRW 3.055,00 | KRW 3.195,00 | KRW 3.055,00 | 7,12K |
| 2026-06-17 | KRW 3.055,00 | -1,45 % | KRW 3.100,00 | KRW 3.140,00 | KRW 3.045,00 | 3,65K |
| 2026-06-16 | KRW 3.100,00 | -0,16 % | KRW 3.105,00 | KRW 3.150,00 | KRW 3.045,00 | 8,18K |
| 2026-06-15 | KRW 3.105,00 | +0,16 % | KRW 3.100,00 | KRW 3.190,00 | KRW 3.070,00 | 7,20K |
| 2026-06-12 | KRW 3.100,00 | +1,81 % | KRW 3.040,00 | KRW 3.120,00 | KRW 2.995,00 | 20,28K |
| 2026-06-11 | KRW 3.045,00 | -0,81 % | KRW 3.065,00 | KRW 3.070,00 | KRW 2.990,00 | 1,21K |
| 2026-06-10 | KRW 3.070,00 | -2,23 % | KRW 3.115,00 | KRW 3.205,00 | KRW 3.065,00 | 5 |
| 2026-06-09 | KRW 3.140,00 | +5,02 % | KRW 3.005,00 | KRW 3.190,00 | KRW 2.995,00 | 5,88K |
| 2026-06-08 | KRW 2.990,00 | -0,83 % | KRW 2.825,00 | KRW 3.100,00 | KRW 2.825,00 | 27,60K |
| 2026-06-05 | KRW 3.015,00 | -2,74 % | KRW 3.145,00 | KRW 3.235,00 | KRW 3.010,00 | 9,10K |
| 2026-06-04 | KRW 3.100,00 | +1,64 % | KRW 3.060,00 | KRW 3.270,00 | KRW 3.050,00 | 6,99K |
| 2026-06-02 | KRW 3.050,00 | -2,24 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.040,00 | 20,79K |
| 2026-06-01 | KRW 3.120,00 | -4,00 % | KRW 3.250,00 | KRW 3.260,00 | KRW 3.100,00 | 39,77K |
| 2026-05-29 | KRW 3.250,00 | -0,76 % | KRW 3.280,00 | KRW 3.360,00 | KRW 3.220,00 | 30,10K |
| 2026-05-28 | KRW 3.275,00 | -2,96 % | KRW 3.520,00 | KRW 3.565,00 | KRW 3.205,00 | 20,70K |
| 2026-05-27 | KRW 3.375,00 | -3,43 % | KRW 3.470,00 | KRW 3.515,00 | KRW 3.350,00 | 23,15K |
| 2026-05-26 | KRW 3.495,00 | -0,14 % | KRW 3.505,00 | KRW 3.550,00 | KRW 3.375,00 | 38,06K |
| 2026-05-22 | KRW 3.500,00 | +4,79 % | KRW 3.335,00 | KRW 3.540,00 | KRW 3.300,00 | 25,31K |
| 2026-05-21 | KRW 3.340,00 | -2,62 % | KRW 3.580,00 | KRW 3.580,00 | KRW 3.270,00 | 39,40K |