I-Components Co., Ltd 059100
KRX · Südkorea · Prozessindustrie
KRW 6.740,00+10,00 (+0,15 %)
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 6.740,00 | +0,15 % | KRW 6.750,00 | KRW 6.760,00 | KRW 6.640,00 | 12,08K |
| 2026-10-01 | KRW 6.730,00 | +0,60 % | KRW 6.690,00 | KRW 6.750,00 | KRW 6.630,00 | 19,30K |
| 2026-09-30 | KRW 6.690,00 | -3,18 % | KRW 6.870,00 | KRW 6.930,00 | KRW 6.530,00 | 42,92K |
| 2026-09-29 | KRW 6.910,00 | -0,29 % | KRW 6.840,00 | KRW 6.980,00 | KRW 6.750,00 | 6,51K |
| 2026-09-28 | KRW 6.930,00 | +0,14 % | KRW 6.940,00 | KRW 6.940,00 | KRW 6.700,00 | 22,18K |
| 2026-09-23 | KRW 6.920,00 | 0,00 % | KRW 6.930,00 | KRW 7.030,00 | KRW 6.830,00 | 10,01K |
| 2026-09-22 | KRW 6.920,00 | +3,28 % | KRW 6.700,00 | KRW 7.080,00 | KRW 6.680,00 | 38,12K |
| 2026-09-21 | KRW 6.700,00 | +3,88 % | KRW 6.530,00 | KRW 6.700,00 | KRW 6.230,00 | 25,57K |
| 2026-09-18 | KRW 6.450,00 | -1,53 % | KRW 6.690,00 | KRW 6.690,00 | KRW 6.360,00 | 22,56K |
| 2026-09-17 | KRW 6.550,00 | +0,77 % | KRW 7.100,00 | KRW 7.130,00 | KRW 6.400,00 | 131,37K |
| 2026-09-16 | KRW 6.500,00 | +1,72 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.280,00 | 18,68K |
| 2026-09-15 | KRW 6.390,00 | -2,29 % | KRW 6.610,00 | KRW 6.610,00 | KRW 6.080,00 | 23,69K |
| 2026-09-14 | KRW 6.540,00 | -2,53 % | KRW 6.770,00 | KRW 6.770,00 | KRW 6.390,00 | 10,68K |
| 2026-09-11 | KRW 6.710,00 | -0,74 % | KRW 6.710,00 | KRW 6.870,00 | KRW 6.630,00 | 8,99K |
| 2026-09-10 | KRW 6.760,00 | +0,75 % | KRW 6.770,00 | KRW 6.910,00 | KRW 6.610,00 | 11,50K |
| 2026-09-09 | KRW 6.710,00 | +0,60 % | KRW 6.850,00 | KRW 6.850,00 | KRW 6.620,00 | 11,67K |
| 2026-09-08 | KRW 6.670,00 | +0,45 % | KRW 6.870,00 | KRW 6.870,00 | KRW 6.590,00 | 16,60K |
| 2026-09-07 | KRW 6.640,00 | -3,77 % | KRW 6.850,00 | KRW 6.890,00 | KRW 6.630,00 | 23,67K |
| 2026-09-04 | KRW 6.900,00 | -1,00 % | KRW 6.970,00 | KRW 6.970,00 | KRW 6.830,00 | 10,87K |
| 2026-09-03 | KRW 6.970,00 | 0,00 % | KRW 6.970,00 | KRW 7.180,00 | KRW 6.810,00 | 52,31K |
| 2026-09-02 | KRW 6.970,00 | +3,26 % | KRW 6.750,00 | KRW 7.190,00 | KRW 6.510,00 | 54,10K |
| 2026-09-01 | KRW 6.750,00 | +4,01 % | KRW 6.500,00 | KRW 6.750,00 | KRW 6.360,00 | 27,38K |
| 2026-08-31 | KRW 6.490,00 | +6,92 % | KRW 6.010,00 | KRW 6.550,00 | KRW 6.010,00 | 56,46K |
| 2026-08-28 | KRW 6.070,00 | -0,33 % | KRW 6.090,00 | KRW 6.160,00 | KRW 5.960,00 | 15,22K |
| 2026-08-27 | KRW 6.090,00 | -1,46 % | KRW 6.130,00 | KRW 6.180,00 | KRW 6.050,00 | 6,14K |
| 2026-08-26 | KRW 6.180,00 | +0,49 % | KRW 6.050,00 | KRW 6.220,00 | KRW 6.050,00 | 6,16K |
| 2026-08-25 | KRW 6.150,00 | +0,33 % | KRW 6.240,00 | KRW 6.240,00 | KRW 5.940,00 | 8,43K |
| 2026-08-24 | KRW 6.130,00 | -1,45 % | KRW 6.220,00 | KRW 6.220,00 | KRW 6.020,00 | 19,68K |
| 2026-08-21 | KRW 6.220,00 | -3,27 % | KRW 6.370,00 | KRW 6.380,00 | KRW 6.000,00 | 14,03K |
| 2026-08-20 | KRW 6.430,00 | +0,16 % | KRW 6.440,00 | KRW 6.540,00 | KRW 6.340,00 | 16,92K |
| 2026-08-19 | KRW 6.420,00 | +3,22 % | KRW 5.930,00 | KRW 6.560,00 | KRW 5.930,00 | 57,41K |
| 2026-08-18 | KRW 6.220,00 | +2,81 % | KRW 6.010,00 | KRW 6.350,00 | KRW 5.860,00 | 45,67K |
| 2026-08-14 | KRW 6.050,00 | +0,50 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.900,00 | 15,16K |
| 2026-08-13 | KRW 6.020,00 | +0,17 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.800,00 | 23,60K |
| 2026-08-12 | KRW 6.010,00 | +1,86 % | KRW 5.910,00 | KRW 6.070,00 | KRW 5.720,00 | 57,47K |
| 2026-08-11 | KRW 5.900,00 | +6,12 % | KRW 5.560,00 | KRW 5.900,00 | KRW 5.350,00 | 55,68K |
| 2026-08-10 | KRW 5.560,00 | +2,96 % | KRW 5.400,00 | KRW 5.740,00 | KRW 5.300,00 | 12,50K |
| 2026-08-07 | KRW 5.400,00 | +2,08 % | KRW 5.250,00 | KRW 5.440,00 | KRW 5.170,00 | 15,91K |
| 2026-08-06 | KRW 5.290,00 | +1,73 % | KRW 5.200,00 | KRW 5.290,00 | KRW 5.060,00 | 7,65K |
| 2026-08-05 | KRW 5.200,00 | +0,58 % | KRW 5.190,00 | KRW 5.300,00 | KRW 5.080,00 | 14,50K |
| 2026-08-04 | KRW 5.170,00 | +9,65 % | KRW 4.715,00 | KRW 5.300,00 | KRW 4.715,00 | 49,17K |
| 2026-08-03 | KRW 4.715,00 | +2,50 % | KRW 4.600,00 | KRW 5.120,00 | KRW 4.535,00 | 87,80K |
| 2026-07-31 | KRW 4.600,00 | +4,31 % | KRW 4.675,00 | KRW 4.830,00 | KRW 4.450,00 | 20,44K |
| 2026-07-30 | KRW 4.410,00 | -4,23 % | KRW 4.505,00 | KRW 4.760,00 | KRW 4.285,00 | 63,80K |
| 2026-07-29 | KRW 4.605,00 | -3,66 % | KRW 4.795,00 | KRW 4.800,00 | KRW 4.405,00 | 27,90K |
| 2026-07-28 | KRW 4.780,00 | -2,55 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.645,00 | 19,84K |
| 2026-07-27 | KRW 4.905,00 | -1,41 % | KRW 4.975,00 | KRW 5.030,00 | KRW 4.900,00 | 4,65K |
| 2026-07-24 | KRW 4.975,00 | -3,96 % | KRW 5.160,00 | KRW 5.250,00 | KRW 4.720,00 | 44,34K |
| 2026-07-23 | KRW 5.180,00 | -0,19 % | KRW 5.150,00 | KRW 5.220,00 | KRW 5.080,00 | 9,52K |
| 2026-07-22 | KRW 5.190,00 | 0,00 % | KRW 5.300,00 | KRW 5.430,00 | KRW 5.080,00 | 22,01K |
| 2026-07-21 | KRW 5.190,00 | +5,92 % | KRW 4.990,00 | KRW 5.300,00 | KRW 4.890,00 | 20,44K |
| 2026-07-20 | KRW 4.900,00 | -2,20 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.815,00 | 6,74K |
| 2026-07-16 | KRW 5.010,00 | 0,00 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.915,00 | 9,26K |
| 2026-07-15 | KRW 5.010,00 | +1,31 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.945,00 | 38,70K |
| 2026-07-14 | KRW 4.945,00 | +4,00 % | KRW 4.720,00 | KRW 5.170,00 | KRW 4.685,00 | 32,20K |
| 2026-07-13 | KRW 4.755,00 | +2,26 % | KRW 4.700,00 | KRW 4.785,00 | KRW 4.600,00 | 21,57K |
| 2026-07-10 | KRW 4.650,00 | +4,49 % | KRW 4.450,00 | KRW 4.685,00 | KRW 4.450,00 | 4,56K |
| 2026-07-09 | KRW 4.450,00 | -2,09 % | KRW 4.545,00 | KRW 4.605,00 | KRW 4.350,00 | 40,90K |
| 2026-07-08 | KRW 4.545,00 | -0,76 % | KRW 4.740,00 | KRW 4.740,00 | KRW 4.285,00 | 34,62K |
| 2026-07-07 | KRW 4.580,00 | -0,97 % | KRW 4.625,00 | KRW 4.750,00 | KRW 4.505,00 | 13,83K |
| 2026-07-06 | KRW 4.625,00 | -0,86 % | KRW 4.790,00 | KRW 4.790,00 | KRW 4.565,00 | 6,08K |
| 2026-07-03 | KRW 4.665,00 | +2,30 % | KRW 4.560,00 | KRW 4.785,00 | KRW 4.530,00 | 7,26K |
| 2026-07-02 | KRW 4.560,00 | -1,62 % | KRW 4.635,00 | KRW 4.725,00 | KRW 4.560,00 | 12,81K |
| 2026-07-01 | KRW 4.635,00 | -0,22 % | KRW 4.645,00 | KRW 4.895,00 | KRW 4.600,00 | 18,25K |
| 2026-06-30 | KRW 4.645,00 | -0,96 % | KRW 4.795,00 | KRW 4.900,00 | KRW 4.515,00 | 16,86K |
| 2026-06-29 | KRW 4.690,00 | +5,63 % | KRW 4.455,00 | KRW 4.750,00 | KRW 4.435,00 | 19,55K |
| 2026-06-26 | KRW 4.440,00 | -5,63 % | KRW 4.830,00 | KRW 4.830,00 | KRW 4.420,00 | 56,36K |
| 2026-06-25 | KRW 4.705,00 | -1,98 % | KRW 4.800,00 | KRW 4.995,00 | KRW 4.615,00 | 24,15K |
| 2026-06-24 | KRW 4.800,00 | -0,62 % | KRW 4.825,00 | KRW 4.860,00 | KRW 4.655,00 | 46,07K |
| 2026-06-23 | KRW 4.830,00 | -5,66 % | KRW 5.170,00 | KRW 5.350,00 | KRW 4.810,00 | 69,49K |
| 2026-06-22 | KRW 5.120,00 | +2,40 % | KRW 5.000,00 | KRW 5.200,00 | KRW 4.955,00 | 23,33K |
| 2026-06-19 | KRW 5.000,00 | +1,52 % | KRW 4.900,00 | KRW 5.070,00 | KRW 4.810,00 | 31,91K |
| 2026-06-18 | KRW 4.925,00 | 0,00 % | KRW 4.925,00 | KRW 5.000,00 | KRW 4.895,00 | 45,81K |
| 2026-06-17 | KRW 4.925,00 | +2,60 % | KRW 4.820,00 | KRW 4.950,00 | KRW 4.750,00 | 27,86K |
| 2026-06-16 | KRW 4.800,00 | +0,84 % | KRW 4.760,00 | KRW 4.925,00 | KRW 4.760,00 | 39,78K |
| 2026-06-15 | KRW 4.760,00 | -1,45 % | KRW 4.835,00 | KRW 5.000,00 | KRW 4.725,00 | 77,48K |
| 2026-06-12 | KRW 4.830,00 | +0,63 % | KRW 4.840,00 | KRW 4.945,00 | KRW 4.830,00 | 33,05K |
| 2026-06-11 | KRW 4.800,00 | 0,00 % | KRW 4.790,00 | KRW 4.855,00 | KRW 4.505,00 | 71,53K |
| 2026-06-10 | KRW 4.800,00 | -1,03 % | KRW 4.860,00 | KRW 4.920,00 | KRW 4.605,00 | 52,76K |
| 2026-06-09 | KRW 4.850,00 | +1,04 % | KRW 4.800,00 | KRW 5.090,00 | KRW 4.650,00 | 97,82K |
| 2026-06-08 | KRW 4.800,00 | -12,41 % | KRW 5.220,00 | KRW 5.380,00 | KRW 4.750,00 | 68,18K |
| 2026-06-05 | KRW 5.480,00 | -9,42 % | KRW 5.930,00 | KRW 6.050,00 | KRW 5.400,00 | 87,53K |
| 2026-06-04 | KRW 6.050,00 | -0,82 % | KRW 6.100,00 | KRW 6.350,00 | KRW 5.960,00 | 52,05K |
| 2026-06-02 | KRW 6.100,00 | -2,24 % | KRW 6.230,00 | KRW 6.230,00 | KRW 5.900,00 | 69,33K |
| 2026-06-01 | KRW 6.240,00 | +6,85 % | KRW 5.840,00 | KRW 6.310,00 | KRW 5.760,00 | 119,05K |
| 2026-05-29 | KRW 5.840,00 | -1,85 % | KRW 5.950,00 | KRW 6.050,00 | KRW 5.710,00 | 56,48K |
| 2026-05-28 | KRW 5.950,00 | +3,84 % | KRW 5.740,00 | KRW 6.080,00 | KRW 5.640,00 | 56,72K |
| 2026-05-27 | KRW 5.730,00 | -2,72 % | KRW 5.890,00 | KRW 5.960,00 | KRW 5.630,00 | 45,26K |
| 2026-05-26 | KRW 5.890,00 | -3,92 % | KRW 6.080,00 | KRW 6.150,00 | KRW 5.830,00 | 56,62K |
| 2026-05-22 | KRW 6.130,00 | +1,32 % | KRW 6.050,00 | KRW 6.140,00 | KRW 5.980,00 | 36,26K |