INITECH Co., Ltd 053350
KRX · Südkorea · Technologiedienstleistungen
KRW 4.790,00+35,00 (+0,74 %)
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 4.790,00 | +0,74 % | KRW 4.665,00 | KRW 4.850,00 | KRW 4.665,00 | 52,14K |
| 2026-10-01 | KRW 4.755,00 | +0,11 % | KRW 4.670,00 | KRW 4.820,00 | KRW 4.670,00 | 31,26K |
| 2026-09-30 | KRW 4.750,00 | +0,53 % | KRW 4.610,00 | KRW 4.790,00 | KRW 4.610,00 | 31,36K |
| 2026-09-29 | KRW 4.725,00 | -1,56 % | KRW 4.800,00 | KRW 4.925,00 | KRW 4.660,00 | 38,95K |
| 2026-09-28 | KRW 4.800,00 | +5,26 % | KRW 4.600,00 | KRW 4.815,00 | KRW 4.470,00 | 85,91K |
| 2026-09-23 | KRW 4.560,00 | +0,44 % | KRW 4.540,00 | KRW 4.570,00 | KRW 4.430,00 | 47,75K |
| 2026-09-22 | KRW 4.540,00 | +1,68 % | KRW 4.345,00 | KRW 4.555,00 | KRW 4.335,00 | 46,65K |
| 2026-09-21 | KRW 4.465,00 | +0,22 % | KRW 4.455,00 | KRW 4.465,00 | KRW 4.275,00 | 38,09K |
| 2026-09-18 | KRW 4.455,00 | -0,56 % | KRW 4.345,00 | KRW 4.540,00 | KRW 4.345,00 | 49,45K |
| 2026-09-17 | KRW 4.480,00 | +0,67 % | KRW 4.510,00 | KRW 4.510,00 | KRW 4.370,00 | 88,61K |
| 2026-09-16 | KRW 4.450,00 | -1,11 % | KRW 4.595,00 | KRW 4.595,00 | KRW 4.410,00 | 52,95K |
| 2026-09-15 | KRW 4.500,00 | +3,45 % | KRW 4.400,00 | KRW 4.525,00 | KRW 4.280,00 | 75,48K |
| 2026-09-14 | KRW 4.350,00 | +1,64 % | KRW 4.395,00 | KRW 4.420,00 | KRW 4.210,00 | 89,86K |
| 2026-09-11 | KRW 4.280,00 | +1,18 % | KRW 4.230,00 | KRW 4.295,00 | KRW 4.160,00 | 65,77K |
| 2026-09-10 | KRW 4.230,00 | +6,55 % | KRW 3.940,00 | KRW 4.285,00 | KRW 3.885,00 | 80,79K |
| 2026-09-09 | KRW 3.970,00 | +1,93 % | KRW 3.895,00 | KRW 3.980,00 | KRW 3.800,00 | 53,83K |
| 2026-09-08 | KRW 3.895,00 | -2,99 % | KRW 4.000,00 | KRW 4.035,00 | KRW 3.860,00 | 54,19K |
| 2026-09-07 | KRW 4.015,00 | -5,75 % | KRW 4.255,00 | KRW 4.255,00 | KRW 3.830,00 | 125,24K |
| 2026-09-04 | KRW 4.260,00 | -5,33 % | KRW 4.605,00 | KRW 4.630,00 | KRW 4.115,00 | 197,16K |
| 2026-09-03 | KRW 4.500,00 | +0,45 % | KRW 4.485,00 | KRW 4.750,00 | KRW 4.420,00 | 192,30K |
| 2026-09-02 | KRW 4.480,00 | +7,18 % | KRW 4.180,00 | KRW 4.480,00 | KRW 4.110,00 | 238,67K |
| 2026-09-01 | KRW 4.180,00 | +1,95 % | KRW 4.110,00 | KRW 4.340,00 | KRW 4.065,00 | 139,28K |
| 2026-08-31 | KRW 4.100,00 | +4,33 % | KRW 3.930,00 | KRW 4.200,00 | KRW 3.910,00 | 440,21K |
| 2026-08-28 | KRW 3.930,00 | +3,69 % | KRW 3.695,00 | KRW 4.055,00 | KRW 3.680,00 | 237,53K |
| 2026-08-27 | KRW 3.790,00 | -1,81 % | KRW 3.905,00 | KRW 3.905,00 | KRW 3.615,00 | 114,29K |
| 2026-08-26 | KRW 3.860,00 | -0,64 % | KRW 3.825,00 | KRW 3.935,00 | KRW 3.825,00 | 33,07K |
| 2026-08-25 | KRW 3.885,00 | +0,39 % | KRW 3.875,00 | KRW 3.895,00 | KRW 3.780,00 | 37,80K |
| 2026-08-24 | KRW 3.870,00 | +2,11 % | KRW 3.790,00 | KRW 3.885,00 | KRW 3.685,00 | 62,96K |
| 2026-08-21 | KRW 3.790,00 | +2,71 % | KRW 3.690,00 | KRW 3.810,00 | KRW 3.610,00 | 71,94K |
| 2026-08-20 | KRW 3.690,00 | +0,41 % | KRW 3.785,00 | KRW 3.800,00 | KRW 3.615,00 | 26,71K |
| 2026-08-19 | KRW 3.675,00 | +0,14 % | KRW 3.670,00 | KRW 3.695,00 | KRW 3.590,00 | 19,49K |
| 2026-08-18 | KRW 3.670,00 | -2,91 % | KRW 3.795,00 | KRW 3.795,00 | KRW 3.605,00 | 51,86K |
| 2026-08-14 | KRW 3.780,00 | -1,43 % | KRW 3.835,00 | KRW 3.870,00 | KRW 3.755,00 | 33,48K |
| 2026-08-13 | KRW 3.835,00 | -1,79 % | KRW 3.905,00 | KRW 3.965,00 | KRW 3.800,00 | 61,48K |
| 2026-08-12 | KRW 3.905,00 | -2,13 % | KRW 3.960,00 | KRW 4.055,00 | KRW 3.800,00 | 89,23K |
| 2026-08-11 | KRW 3.990,00 | +2,31 % | KRW 3.900,00 | KRW 4.050,00 | KRW 3.845,00 | 102,67K |
| 2026-08-10 | KRW 3.900,00 | +3,45 % | KRW 3.770,00 | KRW 3.930,00 | KRW 3.685,00 | 88,68K |
| 2026-08-07 | KRW 3.770,00 | +4,29 % | KRW 3.515,00 | KRW 3.785,00 | KRW 3.505,00 | 104,85K |
| 2026-08-06 | KRW 3.615,00 | -1,77 % | KRW 3.690,00 | KRW 3.750,00 | KRW 3.590,00 | 52,59K |
| 2026-08-05 | KRW 3.680,00 | +0,14 % | KRW 3.675,00 | KRW 3.710,00 | KRW 3.575,00 | 86,35K |
| 2026-08-04 | KRW 3.675,00 | -2,00 % | KRW 3.750,00 | KRW 3.835,00 | KRW 3.620,00 | 67,71K |
| 2026-08-03 | KRW 3.750,00 | +3,31 % | KRW 3.625,00 | KRW 3.850,00 | KRW 3.590,00 | 80,90K |
| 2026-07-31 | KRW 3.630,00 | +2,11 % | KRW 3.550,00 | KRW 3.700,00 | KRW 3.105,00 | 239,26K |
| 2026-07-30 | KRW 3.555,00 | -1,25 % | KRW 3.595,00 | KRW 3.705,00 | KRW 3.505,00 | 69,97K |
| 2026-07-29 | KRW 3.600,00 | -6,98 % | KRW 3.895,00 | KRW 3.985,00 | KRW 3.490,00 | 256,20K |
| 2026-07-28 | KRW 3.870,00 | -0,39 % | KRW 3.875,00 | KRW 3.960,00 | KRW 3.780,00 | 71,65K |
| 2026-07-27 | KRW 3.885,00 | +2,64 % | KRW 3.910,00 | KRW 3.950,00 | KRW 3.755,00 | 62,61K |
| 2026-07-24 | KRW 3.785,00 | -2,57 % | KRW 3.930,00 | KRW 3.950,00 | KRW 3.750,00 | 45,06K |
| 2026-07-23 | KRW 3.885,00 | +5,00 % | KRW 3.720,00 | KRW 3.895,00 | KRW 3.715,00 | 110,70K |
| 2026-07-22 | KRW 3.700,00 | +2,07 % | KRW 3.625,00 | KRW 3.915,00 | KRW 3.625,00 | 126,49K |
| 2026-07-21 | KRW 3.625,00 | +4,77 % | KRW 3.435,00 | KRW 3.645,00 | KRW 3.435,00 | 129,37K |
| 2026-07-20 | KRW 3.460,00 | -8,34 % | KRW 3.715,00 | KRW 3.730,00 | KRW 3.350,00 | 141,90K |
| 2026-07-16 | KRW 3.775,00 | 0,00 % | KRW 3.750,00 | KRW 3.800,00 | KRW 3.660,00 | 96,15K |
| 2026-07-15 | KRW 3.775,00 | +5,74 % | KRW 3.630,00 | KRW 3.860,00 | KRW 3.575,00 | 214,81K |
| 2026-07-14 | KRW 3.570,00 | +0,71 % | KRW 3.565,00 | KRW 3.690,00 | KRW 3.275,00 | 214,12K |
| 2026-07-13 | KRW 3.545,00 | +5,82 % | KRW 3.350,00 | KRW 3.650,00 | KRW 3.345,00 | 220,97K |
| 2026-07-10 | KRW 3.350,00 | -0,89 % | KRW 3.380,00 | KRW 3.430,00 | KRW 3.320,00 | 163,12K |
| 2026-07-09 | KRW 3.380,00 | +7,30 % | KRW 3.150,00 | KRW 3.395,00 | KRW 3.100,00 | 208,13K |
| 2026-07-08 | KRW 3.150,00 | -3,23 % | KRW 3.300,00 | KRW 3.395,00 | KRW 3.090,00 | 192,11K |
| 2026-07-07 | KRW 3.255,00 | +3,83 % | KRW 3.135,00 | KRW 3.270,00 | KRW 3.105,00 | 159,08K |
| 2026-07-06 | KRW 3.135,00 | +1,13 % | KRW 3.100,00 | KRW 3.195,00 | KRW 3.075,00 | 128,43K |
| 2026-07-03 | KRW 3.100,00 | +5,08 % | KRW 2.935,00 | KRW 3.180,00 | KRW 2.890,00 | 180,20K |
| 2026-07-02 | KRW 2.950,00 | +3,51 % | KRW 2.725,00 | KRW 3.040,00 | KRW 2.725,00 | 131,55K |
| 2026-07-01 | KRW 2.850,00 | +9,83 % | KRW 2.595,00 | KRW 2.860,00 | KRW 2.590,00 | 112,18K |
| 2026-06-30 | KRW 2.595,00 | +2,17 % | KRW 2.540,00 | KRW 2.620,00 | KRW 2.500,00 | 21,44K |
| 2026-06-29 | KRW 2.540,00 | +3,46 % | KRW 2.455,00 | KRW 2.640,00 | KRW 2.455,00 | 58,33K |
| 2026-06-26 | KRW 2.455,00 | +4,03 % | KRW 2.335,00 | KRW 2.500,00 | KRW 2.335,00 | 56,32K |
| 2026-06-25 | KRW 2.360,00 | +0,21 % | KRW 2.380,00 | KRW 2.405,00 | KRW 2.260,00 | 31,71K |
| 2026-06-24 | KRW 2.355,00 | +4,20 % | KRW 2.165,00 | KRW 2.370,00 | KRW 2.165,00 | 48,15K |
| 2026-06-23 | KRW 2.260,00 | -9,24 % | KRW 2.490,00 | KRW 2.490,00 | KRW 2.260,00 | 65,44K |
| 2026-06-22 | KRW 2.490,00 | -2,92 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.430,00 | 26,35K |
| 2026-06-19 | KRW 2.565,00 | -0,58 % | KRW 2.575,00 | KRW 2.590,00 | KRW 2.420,00 | 45,74K |
| 2026-06-18 | KRW 2.580,00 | -0,39 % | KRW 2.590,00 | KRW 2.640,00 | KRW 2.505,00 | 61,18K |
| 2026-06-17 | KRW 2.590,00 | +4,86 % | KRW 2.480,00 | KRW 2.610,00 | KRW 2.455,00 | 48,15K |
| 2026-06-16 | KRW 2.470,00 | +0,82 % | KRW 2.445,00 | KRW 2.600,00 | KRW 2.415,00 | 46,22K |
| 2026-06-15 | KRW 2.450,00 | -1,61 % | KRW 2.500,00 | KRW 2.530,00 | KRW 2.430,00 | 11,54K |
| 2026-06-12 | KRW 2.490,00 | +4,40 % | KRW 2.385,00 | KRW 2.620,00 | KRW 2.385,00 | 23,70K |
| 2026-06-11 | KRW 2.385,00 | +0,63 % | KRW 2.370,00 | KRW 2.395,00 | KRW 2.320,00 | 12,32K |
| 2026-06-10 | KRW 2.370,00 | +0,85 % | KRW 2.370,00 | KRW 2.400,00 | KRW 2.280,00 | 29,30K |
| 2026-06-09 | KRW 2.350,00 | -0,84 % | KRW 2.395,00 | KRW 2.450,00 | KRW 2.345,00 | 25,04K |
| 2026-06-08 | KRW 2.370,00 | -3,46 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.290,00 | 44,69K |
| 2026-06-05 | KRW 2.455,00 | +3,81 % | KRW 2.365,00 | KRW 2.570,00 | KRW 2.285,00 | 65,98K |
| 2026-06-04 | KRW 2.365,00 | -2,47 % | KRW 2.435,00 | KRW 2.445,00 | KRW 2.315,00 | 23,97K |
| 2026-06-02 | KRW 2.425,00 | +1,89 % | KRW 2.380,00 | KRW 2.520,00 | KRW 2.265,00 | 58,43K |
| 2026-06-01 | KRW 2.380,00 | -7,21 % | KRW 2.555,00 | KRW 2.565,00 | KRW 2.300,00 | 94,18K |
| 2026-05-29 | KRW 2.565,00 | -2,84 % | KRW 2.635,00 | KRW 2.645,00 | KRW 2.500,00 | 68,00K |
| 2026-05-28 | KRW 2.640,00 | -2,22 % | KRW 2.700,00 | KRW 2.735,00 | KRW 2.605,00 | 51,80K |
| 2026-05-27 | KRW 2.700,00 | -2,00 % | KRW 2.780,00 | KRW 2.810,00 | KRW 2.685,00 | 71,25K |
| 2026-05-26 | KRW 2.755,00 | -1,43 % | KRW 2.820,00 | KRW 2.850,00 | KRW 2.695,00 | 66,51K |
| 2026-05-22 | KRW 2.795,00 | -1,06 % | KRW 2.825,00 | KRW 2.900,00 | KRW 2.770,00 | 150,29K |