IGLOO Corporation 067920
KRX · Südkorea · Technologiedienstleistungen
KRW 5.860,00+80,00 (+1,38 %)
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 5.780,00 | -1,20 % | KRW 5.850,00 | KRW 5.850,00 | KRW 5.740,00 | 31,29K |
| 2026-09-30 | KRW 5.850,00 | +1,39 % | KRW 5.770,00 | KRW 5.860,00 | KRW 5.740,00 | 34,97K |
| 2026-09-29 | KRW 5.770,00 | -0,52 % | KRW 5.800,00 | KRW 5.810,00 | KRW 5.730,00 | 11,26K |
| 2026-09-28 | KRW 5.800,00 | -1,02 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.720,00 | 26,21K |
| 2026-09-23 | KRW 5.860,00 | +1,03 % | KRW 5.800,00 | KRW 5.890,00 | KRW 5.730,00 | 34,05K |
| 2026-09-22 | KRW 5.800,00 | -1,02 % | KRW 5.930,00 | KRW 5.930,00 | KRW 5.710,00 | 40,14K |
| 2026-09-21 | KRW 5.860,00 | -3,93 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.770,00 | 69,29K |
| 2026-09-18 | KRW 6.100,00 | -1,45 % | KRW 6.240,00 | KRW 6.240,00 | KRW 5.930,00 | 107,85K |
| 2026-09-17 | KRW 6.190,00 | +7,28 % | KRW 5.730,00 | KRW 6.300,00 | KRW 5.690,00 | 439,10K |
| 2026-09-16 | KRW 5.770,00 | -1,20 % | KRW 5.840,00 | KRW 5.840,00 | KRW 5.650,00 | 50,91K |
| 2026-09-15 | KRW 5.840,00 | 0,00 % | KRW 5.890,00 | KRW 5.920,00 | KRW 5.610,00 | 111,40K |
| 2026-09-14 | KRW 5.840,00 | +3,55 % | KRW 5.800,00 | KRW 5.950,00 | KRW 5.600,00 | 311,17K |
| 2026-09-11 | KRW 5.640,00 | +4,83 % | KRW 5.490,00 | KRW 5.660,00 | KRW 5.360,00 | 208,98K |
| 2026-09-10 | KRW 5.380,00 | +1,89 % | KRW 5.250,00 | KRW 5.380,00 | KRW 5.210,00 | 9,71K |
| 2026-09-09 | KRW 5.280,00 | +0,38 % | KRW 5.260,00 | KRW 5.350,00 | KRW 5.220,00 | 32,27K |
| 2026-09-08 | KRW 5.260,00 | -0,38 % | KRW 5.240,00 | KRW 5.360,00 | KRW 5.210,00 | 18,60K |
| 2026-09-07 | KRW 5.280,00 | -0,94 % | KRW 5.300,00 | KRW 5.320,00 | KRW 5.250,00 | 10,21K |
| 2026-09-04 | KRW 5.330,00 | +1,91 % | KRW 5.230,00 | KRW 5.330,00 | KRW 5.220,00 | 19,43K |
| 2026-09-03 | KRW 5.230,00 | -2,61 % | KRW 5.370,00 | KRW 5.390,00 | KRW 5.230,00 | 16,52K |
| 2026-09-02 | KRW 5.370,00 | -0,92 % | KRW 5.310,00 | KRW 5.370,00 | KRW 5.270,00 | 10,61K |
| 2026-09-01 | KRW 5.420,00 | -0,91 % | KRW 5.400,00 | KRW 5.420,00 | KRW 5.280,00 | 28,48K |
| 2026-08-31 | KRW 5.470,00 | -0,36 % | KRW 5.450,00 | KRW 5.480,00 | KRW 5.320,00 | 17,53K |
| 2026-08-28 | KRW 5.490,00 | +2,04 % | KRW 5.400,00 | KRW 5.800,00 | KRW 5.340,00 | 220,68K |
| 2026-08-27 | KRW 5.380,00 | +1,89 % | KRW 5.450,00 | KRW 5.450,00 | KRW 5.250,00 | 23,90K |
| 2026-08-26 | KRW 5.280,00 | -1,31 % | KRW 5.350,00 | KRW 5.560,00 | KRW 5.210,00 | 22,31K |
| 2026-08-25 | KRW 5.350,00 | +2,49 % | KRW 5.200,00 | KRW 5.350,00 | KRW 5.090,00 | 14,40K |
| 2026-08-24 | KRW 5.220,00 | -0,38 % | KRW 5.180,00 | KRW 5.230,00 | KRW 5.150,00 | 11,22K |
| 2026-08-21 | KRW 5.240,00 | +0,77 % | KRW 5.160,00 | KRW 5.240,00 | KRW 5.120,00 | 16,29K |
| 2026-08-20 | KRW 5.200,00 | -3,53 % | KRW 5.420,00 | KRW 5.420,00 | KRW 5.190,00 | 42,54K |
| 2026-08-19 | KRW 5.390,00 | +0,19 % | KRW 5.340,00 | KRW 5.390,00 | KRW 5.180,00 | 17,97K |
| 2026-08-18 | KRW 5.380,00 | -1,82 % | KRW 5.440,00 | KRW 5.520,00 | KRW 5.270,00 | 37,27K |
| 2026-08-14 | KRW 5.480,00 | -0,36 % | KRW 5.500,00 | KRW 5.610,00 | KRW 5.410,00 | 35,56K |
| 2026-08-13 | KRW 5.500,00 | -3,17 % | KRW 5.630,00 | KRW 5.640,00 | KRW 5.490,00 | 26,36K |
| 2026-08-12 | KRW 5.680,00 | -0,70 % | KRW 5.700,00 | KRW 5.740,00 | KRW 5.600,00 | 27,77K |
| 2026-08-11 | KRW 5.720,00 | +2,33 % | KRW 5.580,00 | KRW 5.810,00 | KRW 5.560,00 | 33,71K |
| 2026-08-10 | KRW 5.590,00 | +0,18 % | KRW 5.580,00 | KRW 5.600,00 | KRW 5.500,00 | 17,50K |
| 2026-08-07 | KRW 5.580,00 | +1,09 % | KRW 5.520,00 | KRW 5.580,00 | KRW 5.420,00 | 12,33K |
| 2026-08-06 | KRW 5.520,00 | +0,36 % | KRW 5.420,00 | KRW 5.590,00 | KRW 5.390,00 | 37,16K |
| 2026-08-05 | KRW 5.500,00 | +1,10 % | KRW 5.420,00 | KRW 5.640,00 | KRW 5.410,00 | 82,27K |
| 2026-08-04 | KRW 5.440,00 | +4,82 % | KRW 5.170,00 | KRW 6.000,00 | KRW 5.150,00 | 537,46K |
| 2026-08-03 | KRW 5.190,00 | +0,39 % | KRW 5.110,00 | KRW 5.280,00 | KRW 5.040,00 | 28,33K |
| 2026-07-31 | KRW 5.170,00 | +1,17 % | KRW 5.110,00 | KRW 5.170,00 | KRW 5.020,00 | 25,11K |
| 2026-07-30 | KRW 5.110,00 | +3,02 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.920,00 | 31,53K |
| 2026-07-29 | KRW 4.960,00 | -3,31 % | KRW 5.100,00 | KRW 5.180,00 | KRW 4.825,00 | 44,94K |
| 2026-07-28 | KRW 5.130,00 | -1,35 % | KRW 5.150,00 | KRW 5.160,00 | KRW 5.030,00 | 12,42K |
| 2026-07-27 | KRW 5.200,00 | +1,76 % | KRW 5.110,00 | KRW 5.200,00 | KRW 5.070,00 | 10,88K |
| 2026-07-24 | KRW 5.110,00 | +0,20 % | KRW 5.010,00 | KRW 5.120,00 | KRW 5.010,00 | 15,98K |
| 2026-07-23 | KRW 5.100,00 | +2,82 % | KRW 4.960,00 | KRW 5.150,00 | KRW 4.960,00 | 25,53K |
| 2026-07-22 | KRW 4.960,00 | -2,36 % | KRW 5.080,00 | KRW 5.090,00 | KRW 4.960,00 | 19,69K |
| 2026-07-21 | KRW 5.080,00 | -0,39 % | KRW 5.030,00 | KRW 5.080,00 | KRW 4.930,00 | 24,42K |
| 2026-07-20 | KRW 5.100,00 | +1,39 % | KRW 4.910,00 | KRW 5.100,00 | KRW 4.910,00 | 14,69K |
| 2026-07-16 | KRW 5.030,00 | -0,40 % | KRW 4.945,00 | KRW 5.030,00 | KRW 4.945,00 | 13,62K |
| 2026-07-15 | KRW 5.050,00 | +2,64 % | KRW 4.880,00 | KRW 5.050,00 | KRW 4.880,00 | 18,68K |
| 2026-07-14 | KRW 4.920,00 | +0,61 % | KRW 4.890,00 | KRW 4.920,00 | KRW 4.780,00 | 40,83K |
| 2026-07-13 | KRW 4.890,00 | -2,59 % | KRW 4.995,00 | KRW 5.000,00 | KRW 4.810,00 | 35,09K |
| 2026-07-10 | KRW 5.020,00 | +0,60 % | KRW 4.985,00 | KRW 5.040,00 | KRW 4.860,00 | 28,96K |
| 2026-07-09 | KRW 4.990,00 | -0,20 % | KRW 5.000,00 | KRW 5.030,00 | KRW 4.835,00 | 21,33K |
| 2026-07-08 | KRW 5.000,00 | 0,00 % | KRW 4.960,00 | KRW 5.010,00 | KRW 4.815,00 | 22,02K |
| 2026-07-07 | KRW 5.000,00 | 0,00 % | KRW 4.995,00 | KRW 5.050,00 | KRW 4.880,00 | 21,76K |
| 2026-07-06 | KRW 5.000,00 | +1,11 % | KRW 5.010,00 | KRW 5.010,00 | KRW 4.880,00 | 12,52K |
| 2026-07-03 | KRW 4.945,00 | -0,30 % | KRW 4.845,00 | KRW 4.980,00 | KRW 4.820,00 | 26,07K |
| 2026-07-02 | KRW 4.960,00 | -1,39 % | KRW 4.985,00 | KRW 5.020,00 | KRW 4.845,00 | 37,00K |
| 2026-07-01 | KRW 5.030,00 | +1,62 % | KRW 5.080,00 | KRW 5.080,00 | KRW 4.855,00 | 17,74K |
| 2026-06-30 | KRW 4.950,00 | -1,20 % | KRW 4.995,00 | KRW 5.000,00 | KRW 4.840,00 | 20,17K |
| 2026-06-29 | KRW 5.010,00 | +7,74 % | KRW 4.630,00 | KRW 5.020,00 | KRW 4.630,00 | 36,99K |
| 2026-06-26 | KRW 4.650,00 | -1,59 % | KRW 4.670,00 | KRW 4.820,00 | KRW 4.600,00 | 39,19K |
| 2026-06-25 | KRW 4.725,00 | -2,98 % | KRW 4.810,00 | KRW 4.990,00 | KRW 4.675,00 | 47,97K |
| 2026-06-24 | KRW 4.870,00 | -0,20 % | KRW 4.840,00 | KRW 5.040,00 | KRW 4.765,00 | 41,37K |
| 2026-06-23 | KRW 4.880,00 | -2,30 % | KRW 5.020,00 | KRW 5.070,00 | KRW 4.850,00 | 61,44K |
| 2026-06-22 | KRW 4.995,00 | -3,20 % | KRW 5.020,00 | KRW 5.160,00 | KRW 4.950,00 | 37,24K |
| 2026-06-19 | KRW 5.160,00 | -0,58 % | KRW 5.180,00 | KRW 5.190,00 | KRW 4.960,00 | 31,83K |
| 2026-06-18 | KRW 5.190,00 | -1,14 % | KRW 5.240,00 | KRW 5.290,00 | KRW 5.060,00 | 19,99K |
| 2026-06-17 | KRW 5.250,00 | +1,74 % | KRW 5.150,00 | KRW 5.260,00 | KRW 5.080,00 | 21,80K |
| 2026-06-16 | KRW 5.160,00 | +1,98 % | KRW 5.040,00 | KRW 5.170,00 | KRW 4.990,00 | 23,71K |
| 2026-06-15 | KRW 5.060,00 | -2,88 % | KRW 5.210,00 | KRW 5.310,00 | KRW 5.040,00 | 45,67K |
| 2026-06-12 | KRW 5.210,00 | 0,00 % | KRW 5.220,00 | KRW 5.310,00 | KRW 5.180,00 | 55,04K |
| 2026-06-11 | KRW 5.210,00 | +1,76 % | KRW 5.240,00 | KRW 5.240,00 | KRW 4.990,00 | 58,84K |
| 2026-06-10 | KRW 5.120,00 | -1,73 % | KRW 5.170,00 | KRW 5.210,00 | KRW 5.010,00 | 47,76K |
| 2026-06-09 | KRW 5.210,00 | +2,56 % | KRW 5.050,00 | KRW 5.240,00 | KRW 5.050,00 | 51,24K |
| 2026-06-08 | KRW 5.080,00 | -4,87 % | KRW 5.120,00 | KRW 5.210,00 | KRW 5.030,00 | 65,99K |
| 2026-06-05 | KRW 5.340,00 | -1,84 % | KRW 5.440,00 | KRW 5.440,00 | KRW 5.270,00 | 50,15K |
| 2026-06-04 | KRW 5.440,00 | -3,72 % | KRW 5.650,00 | KRW 5.660,00 | KRW 5.370,00 | 37,32K |
| 2026-06-02 | KRW 5.650,00 | +0,89 % | KRW 5.590,00 | KRW 5.660,00 | KRW 5.390,00 | 75,37K |
| 2026-06-01 | KRW 5.600,00 | -4,92 % | KRW 5.890,00 | KRW 5.890,00 | KRW 5.570,00 | 73,40K |
| 2026-05-29 | KRW 5.890,00 | -1,51 % | KRW 6.040,00 | KRW 6.060,00 | KRW 5.750,00 | 48,81K |
| 2026-05-28 | KRW 5.980,00 | -1,64 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.800,00 | 46,31K |
| 2026-05-27 | KRW 6.080,00 | -4,70 % | KRW 6.340,00 | KRW 6.350,00 | KRW 6.050,00 | 58,15K |
| 2026-05-26 | KRW 6.380,00 | +1,27 % | KRW 6.340,00 | KRW 6.430,00 | KRW 6.250,00 | 64,47K |
| 2026-05-22 | KRW 6.300,00 | +3,45 % | KRW 6.100,00 | KRW 6.340,00 | KRW 6.100,00 | 107,42K |
| 2026-05-21 | KRW 6.090,00 | +0,83 % | KRW 6.040,00 | KRW 6.160,00 | KRW 5.990,00 | 54,67K |