IMBC Co., Ltd 052220
KRX · Südkorea · Verbraucherdienstleistungen
KRW 1.660,00+9,00 (+0,55 %)
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 1.660,00 | +0,55 % | KRW 1.660,00 | KRW 1.690,00 | KRW 1.603,00 | 35,89K |
| 2026-09-30 | KRW 1.651,00 | -0,42 % | KRW 1.645,00 | KRW 1.681,00 | KRW 1.636,00 | 33,90K |
| 2026-09-29 | KRW 1.658,00 | -0,60 % | KRW 1.668,00 | KRW 1.677,00 | KRW 1.650,00 | 9,60K |
| 2026-09-28 | KRW 1.668,00 | +0,91 % | KRW 1.662,00 | KRW 1.730,00 | KRW 1.651,00 | 92,78K |
| 2026-09-23 | KRW 1.653,00 | +0,67 % | KRW 1.642,00 | KRW 1.666,00 | KRW 1.625,00 | 24,95K |
| 2026-09-22 | KRW 1.642,00 | -0,91 % | KRW 1.688,00 | KRW 1.688,00 | KRW 1.640,00 | 49,03K |
| 2026-09-21 | KRW 1.657,00 | -2,59 % | KRW 1.700,00 | KRW 1.705,00 | KRW 1.623,00 | 85,31K |
| 2026-09-18 | KRW 1.701,00 | -1,28 % | KRW 1.727,00 | KRW 1.731,00 | KRW 1.701,00 | 118,65K |
| 2026-09-17 | KRW 1.723,00 | -0,98 % | KRW 1.740,00 | KRW 1.780,00 | KRW 1.714,00 | 188,73K |
| 2026-09-16 | KRW 1.740,00 | -7,40 % | KRW 1.877,00 | KRW 1.886,00 | KRW 1.734,00 | 770,68K |
| 2026-09-15 | KRW 1.879,00 | +7,86 % | KRW 1.731,00 | KRW 2.260,00 | KRW 1.731,00 | 5,55M |
| 2026-09-14 | KRW 1.742,00 | -1,36 % | KRW 1.766,00 | KRW 2.225,00 | KRW 1.741,00 | 3,26M |
| 2026-09-11 | KRW 1.766,00 | -1,34 % | KRW 1.790,00 | KRW 1.799,00 | KRW 1.751,00 | 27,99K |
| 2026-09-10 | KRW 1.790,00 | +1,36 % | KRW 1.766,00 | KRW 1.811,00 | KRW 1.742,00 | 16,12K |
| 2026-09-09 | KRW 1.766,00 | -1,51 % | KRW 1.793,00 | KRW 1.793,00 | KRW 1.750,00 | 41,58K |
| 2026-09-08 | KRW 1.793,00 | +0,62 % | KRW 1.770,00 | KRW 1.814,00 | KRW 1.770,00 | 6,54K |
| 2026-09-07 | KRW 1.782,00 | +0,28 % | KRW 1.815,00 | KRW 1.815,00 | KRW 1.768,00 | 8,44K |
| 2026-09-04 | KRW 1.777,00 | +0,45 % | KRW 1.754,00 | KRW 1.783,00 | KRW 1.754,00 | 6,88K |
| 2026-09-03 | KRW 1.769,00 | -1,72 % | KRW 1.800,00 | KRW 1.834,00 | KRW 1.756,00 | 15,77K |
| 2026-09-02 | KRW 1.800,00 | +0,06 % | KRW 1.795,00 | KRW 1.805,00 | KRW 1.770,00 | 16,09K |
| 2026-09-01 | KRW 1.799,00 | -0,06 % | KRW 1.800,00 | KRW 1.821,00 | KRW 1.789,00 | 9,15K |
| 2026-08-31 | KRW 1.800,00 | -0,66 % | KRW 1.812,00 | KRW 1.830,00 | KRW 1.770,00 | 26,75K |
| 2026-08-28 | KRW 1.812,00 | 0,00 % | KRW 1.834,00 | KRW 1.834,00 | KRW 1.790,00 | 11,74K |
| 2026-08-27 | KRW 1.812,00 | -0,28 % | KRW 1.817,00 | KRW 1.836,00 | KRW 1.790,00 | 21,47K |
| 2026-08-26 | KRW 1.817,00 | +0,11 % | KRW 1.802,00 | KRW 1.830,00 | KRW 1.790,00 | 12,63K |
| 2026-08-25 | KRW 1.815,00 | +1,06 % | KRW 1.790,00 | KRW 1.840,00 | KRW 1.775,00 | 12,76K |
| 2026-08-24 | KRW 1.796,00 | -1,64 % | KRW 1.828,00 | KRW 1.850,00 | KRW 1.785,00 | 27,62K |
| 2026-08-21 | KRW 1.826,00 | +0,16 % | KRW 1.854,00 | KRW 1.854,00 | KRW 1.793,00 | 22,78K |
| 2026-08-20 | KRW 1.823,00 | +1,67 % | KRW 1.785,00 | KRW 1.838,00 | KRW 1.763,00 | 33,88K |
| 2026-08-19 | KRW 1.793,00 | -0,06 % | KRW 1.837,00 | KRW 1.837,00 | KRW 1.725,00 | 28,22K |
| 2026-08-18 | KRW 1.794,00 | +0,84 % | KRW 1.850,00 | KRW 1.860,00 | KRW 1.750,00 | 33,35K |
| 2026-08-14 | KRW 1.779,00 | +0,45 % | KRW 1.771,00 | KRW 1.830,00 | KRW 1.766,00 | 22,67K |
| 2026-08-13 | KRW 1.771,00 | -0,17 % | KRW 1.799,00 | KRW 1.799,00 | KRW 1.761,00 | 11,09K |
| 2026-08-12 | KRW 1.774,00 | +0,34 % | KRW 1.770,00 | KRW 1.799,00 | KRW 1.760,00 | 22,55K |
| 2026-08-11 | KRW 1.768,00 | +1,14 % | KRW 1.730,00 | KRW 1.775,00 | KRW 1.730,00 | 13,22K |
| 2026-08-10 | KRW 1.748,00 | -0,40 % | KRW 1.763,00 | KRW 1.763,00 | KRW 1.735,00 | 20,52K |
| 2026-08-07 | KRW 1.755,00 | +0,11 % | KRW 1.738,00 | KRW 1.767,00 | KRW 1.710,00 | 15,24K |
| 2026-08-06 | KRW 1.753,00 | +0,34 % | KRW 1.747,00 | KRW 1.769,00 | KRW 1.730,00 | 12,19K |
| 2026-08-05 | KRW 1.747,00 | +3,37 % | KRW 1.690,00 | KRW 1.769,00 | KRW 1.690,00 | 28,17K |
| 2026-08-04 | KRW 1.690,00 | +1,62 % | KRW 1.632,00 | KRW 1.716,00 | KRW 1.632,00 | 49,34K |
| 2026-08-03 | KRW 1.663,00 | +4,07 % | KRW 1.590,00 | KRW 1.742,00 | KRW 1.590,00 | 22,92K |
| 2026-07-31 | KRW 1.598,00 | +3,90 % | KRW 1.498,00 | KRW 1.599,00 | KRW 1.498,00 | 52,87K |
| 2026-07-30 | KRW 1.538,00 | -2,16 % | KRW 1.310,00 | KRW 1.595,00 | KRW 1.310,00 | 67,34K |
| 2026-07-29 | KRW 1.572,00 | -9,08 % | KRW 1.715,00 | KRW 1.765,00 | KRW 1.501,00 | 156,21K |
| 2026-07-28 | KRW 1.729,00 | -4,63 % | KRW 1.801,00 | KRW 1.819,00 | KRW 1.705,00 | 48,83K |
| 2026-07-27 | KRW 1.813,00 | +0,28 % | KRW 1.808,00 | KRW 1.820,00 | KRW 1.777,00 | 24,15K |
| 2026-07-24 | KRW 1.808,00 | -1,04 % | KRW 1.828,00 | KRW 1.830,00 | KRW 1.800,00 | 6,99K |
| 2026-07-23 | KRW 1.827,00 | -0,05 % | KRW 1.820,00 | KRW 1.840,00 | KRW 1.800,00 | 42,59K |
| 2026-07-22 | KRW 1.828,00 | 0,00 % | KRW 1.828,00 | KRW 1.835,00 | KRW 1.802,00 | 9,77K |
| 2026-07-21 | KRW 1.828,00 | -0,16 % | KRW 1.752,00 | KRW 1.857,00 | KRW 1.752,00 | 14,15K |
| 2026-07-20 | KRW 1.831,00 | -3,33 % | KRW 1.893,00 | KRW 1.893,00 | KRW 1.772,00 | 31,54K |
| 2026-07-16 | KRW 1.894,00 | +0,32 % | KRW 1.888,00 | KRW 1.914,00 | KRW 1.850,00 | 19,07K |
| 2026-07-15 | KRW 1.888,00 | +3,17 % | KRW 1.830,00 | KRW 1.900,00 | KRW 1.820,00 | 105,68K |
| 2026-07-14 | KRW 1.830,00 | -5,23 % | KRW 1.864,00 | KRW 1.923,00 | KRW 1.815,00 | 35,84K |
| 2026-07-13 | KRW 1.931,00 | -0,82 % | KRW 1.955,00 | KRW 1.983,00 | KRW 1.869,00 | 16,73K |
| 2026-07-10 | KRW 1.947,00 | +3,56 % | KRW 1.864,00 | KRW 1.970,00 | KRW 1.864,00 | 26,31K |
| 2026-07-09 | KRW 1.880,00 | -2,19 % | KRW 1.900,00 | KRW 1.960,00 | KRW 1.850,00 | 24,23K |
| 2026-07-08 | KRW 1.922,00 | -0,77 % | KRW 1.938,00 | KRW 1.974,00 | KRW 1.895,00 | 18,91K |
| 2026-07-07 | KRW 1.937,00 | -0,92 % | KRW 1.945,00 | KRW 2.000,00 | KRW 1.900,00 | 97,41K |
| 2026-07-06 | KRW 1.955,00 | 0,00 % | KRW 1.955,00 | KRW 2.055,00 | KRW 1.939,00 | 25,60K |
| 2026-07-03 | KRW 1.955,00 | -0,71 % | KRW 1.955,00 | KRW 2.035,00 | KRW 1.901,00 | 15,51K |
| 2026-07-02 | KRW 1.969,00 | -1,80 % | KRW 2.005,00 | KRW 2.045,00 | KRW 1.955,00 | 19,15K |
| 2026-07-01 | KRW 2.005,00 | +0,75 % | KRW 2.090,00 | KRW 2.090,00 | KRW 1.932,00 | 23,66K |
| 2026-06-30 | KRW 1.990,00 | +3,65 % | KRW 1.905,00 | KRW 2.090,00 | KRW 1.905,00 | 68,70K |
| 2026-06-29 | KRW 1.920,00 | +4,46 % | KRW 1.823,00 | KRW 1.941,00 | KRW 1.823,00 | 18,72K |
| 2026-06-26 | KRW 1.838,00 | -5,40 % | KRW 1.837,00 | KRW 1.944,00 | KRW 1.801,00 | 53,91K |
| 2026-06-25 | KRW 1.943,00 | +0,05 % | KRW 1.942,00 | KRW 1.998,00 | KRW 1.922,00 | 26,11K |
| 2026-06-24 | KRW 1.942,00 | +1,62 % | KRW 1.895,00 | KRW 1.960,00 | KRW 1.890,00 | 54,80K |
| 2026-06-23 | KRW 1.911,00 | -6,09 % | KRW 1.975,00 | KRW 2.050,00 | KRW 1.847,00 | 83,34K |
| 2026-06-22 | KRW 2.035,00 | -2,63 % | KRW 2.050,00 | KRW 2.100,00 | KRW 2.000,00 | 63,65K |
| 2026-06-19 | KRW 2.090,00 | -5,00 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.030,00 | 113,88K |
| 2026-06-18 | KRW 2.200,00 | -2,22 % | KRW 2.225,00 | KRW 2.250,00 | KRW 2.150,00 | 63,92K |
| 2026-06-17 | KRW 2.250,00 | +2,74 % | KRW 2.180,00 | KRW 2.480,00 | KRW 2.160,00 | 375,47K |
| 2026-06-16 | KRW 2.190,00 | +0,46 % | KRW 2.165,00 | KRW 2.200,00 | KRW 2.130,00 | 53,38K |
| 2026-06-15 | KRW 2.180,00 | -0,68 % | KRW 2.190,00 | KRW 2.230,00 | KRW 2.170,00 | 48,09K |
| 2026-06-12 | KRW 2.195,00 | +2,09 % | KRW 2.135,00 | KRW 2.240,00 | KRW 2.135,00 | 51,49K |
| 2026-06-11 | KRW 2.150,00 | +1,18 % | KRW 2.110,00 | KRW 2.185,00 | KRW 2.070,00 | 58,55K |
| 2026-06-10 | KRW 2.125,00 | -2,97 % | KRW 2.190,00 | KRW 2.210,00 | KRW 2.080,00 | 476 |
| 2026-06-09 | KRW 2.190,00 | +4,04 % | KRW 2.005,00 | KRW 2.240,00 | KRW 2.005,00 | 196,79K |
| 2026-06-08 | KRW 2.105,00 | -7,06 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.105,00 | 86,32K |
| 2026-06-05 | KRW 2.265,00 | -2,58 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.245,00 | 62,39K |
| 2026-06-04 | KRW 2.325,00 | -0,85 % | KRW 2.345,00 | KRW 2.365,00 | KRW 2.250,00 | 79,34K |
| 2026-06-02 | KRW 2.345,00 | 0,00 % | KRW 2.330,00 | KRW 2.345,00 | KRW 2.250,00 | 141,35K |
| 2026-06-01 | KRW 2.345,00 | -3,30 % | KRW 2.400,00 | KRW 2.420,00 | KRW 2.310,00 | 127,56K |
| 2026-05-29 | KRW 2.425,00 | -1,82 % | KRW 2.480,00 | KRW 2.520,00 | KRW 2.405,00 | 124,09K |
| 2026-05-28 | KRW 2.470,00 | -1,20 % | KRW 2.500,00 | KRW 2.505,00 | KRW 2.400,00 | 106,72K |
| 2026-05-27 | KRW 2.500,00 | -2,91 % | KRW 2.565,00 | KRW 2.590,00 | KRW 2.480,00 | 162,18K |
| 2026-05-26 | KRW 2.575,00 | -3,20 % | KRW 2.660,00 | KRW 2.710,00 | KRW 2.510,00 | 107,01K |
| 2026-05-22 | KRW 2.660,00 | +2,50 % | KRW 2.605,00 | KRW 2.705,00 | KRW 2.600,00 | 69,87K |
| 2026-05-21 | KRW 2.595,00 | -0,38 % | KRW 2.605,00 | KRW 2.650,00 | KRW 2.565,00 | 114,96K |