INCON Co., Ltd. 083640
KRX · Südkorea · Langlebige Konsumgüter
KRW 5.280,00+100,00 (+1,93 %)
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 5.280,00 | +1,93 % | KRW 5.180,00 | KRW 5.330,00 | KRW 5.100,00 | 7,47K |
| 2026-09-30 | KRW 5.180,00 | -2,81 % | KRW 5.290,00 | KRW 5.320,00 | KRW 5.180,00 | 6,31K |
| 2026-09-29 | KRW 5.330,00 | -1,30 % | KRW 5.340,00 | KRW 5.420,00 | KRW 5.170,00 | 5,05K |
| 2026-09-28 | KRW 5.400,00 | +0,37 % | KRW 5.400,00 | KRW 5.460,00 | KRW 5.270,00 | 8,31K |
| 2026-09-23 | KRW 5.380,00 | +0,19 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.330,00 | 6,34K |
| 2026-09-22 | KRW 5.370,00 | -2,19 % | KRW 5.450,00 | KRW 5.460,00 | KRW 5.340,00 | 4,60K |
| 2026-09-21 | KRW 5.490,00 | -0,72 % | KRW 5.610,00 | KRW 5.670,00 | KRW 5.420,00 | 8,31K |
| 2026-09-18 | KRW 5.530,00 | +0,73 % | KRW 5.460,00 | KRW 5.810,00 | KRW 5.430,00 | 13,07K |
| 2026-09-17 | KRW 5.490,00 | +2,04 % | KRW 5.270,00 | KRW 5.630,00 | KRW 5.270,00 | 8,55K |
| 2026-09-16 | KRW 5.380,00 | +4,47 % | KRW 5.150,00 | KRW 5.450,00 | KRW 5.130,00 | 4,30K |
| 2026-09-15 | KRW 5.150,00 | -9,65 % | KRW 5.500,00 | KRW 5.600,00 | KRW 5.130,00 | 23,11K |
| 2026-09-14 | KRW 5.700,00 | +4,88 % | KRW 6.350,00 | KRW 6.350,00 | KRW 5.100,00 | 31,38K |
| 2026-09-11 | KRW 5.435,00 | 0,00 % | KRW 5.435,00 | KRW 5.435,00 | KRW 5.435,00 | 0 |
| 2026-09-10 | KRW 5.435,00 | 0,00 % | KRW 5.435,00 | KRW 5.435,00 | KRW 5.435,00 | 0 |
| 2026-09-09 | KRW 5.435,00 | 0,00 % | KRW 5.435,00 | KRW 5.435,00 | KRW 5.435,00 | 0 |
| 2026-09-08 | KRW 5.435,00 | 0,00 % | KRW 5.435,00 | KRW 5.435,00 | KRW 5.435,00 | 0 |
| 2026-09-07 | KRW 5.435,00 | 0,00 % | KRW 5.435,00 | KRW 5.435,00 | KRW 5.435,00 | 0 |
| 2026-09-04 | KRW 5.435,00 | 0,00 % | KRW 5.435,00 | KRW 5.435,00 | KRW 5.435,00 | 0 |
| 2026-09-03 | KRW 5.435,00 | 0,00 % | KRW 5.435,00 | KRW 5.435,00 | KRW 5.435,00 | 0 |
| 2026-09-02 | KRW 5.435,00 | 0,00 % | KRW 5.435,00 | KRW 5.435,00 | KRW 5.435,00 | 0 |
| 2026-09-01 | KRW 5.435,00 | 0,00 % | KRW 5.435,00 | KRW 5.435,00 | KRW 5.435,00 | 0 |
| 2026-08-31 | KRW 5.435,00 | 0,00 % | KRW 5.435,00 | KRW 5.435,00 | KRW 5.435,00 | 0 |
| 2026-08-28 | KRW 5.435,00 | 0,00 % | KRW 5.435,00 | KRW 5.435,00 | KRW 5.435,00 | 0 |
| 2026-08-27 | KRW 5.435,00 | 0,00 % | KRW 5.435,00 | KRW 5.435,00 | KRW 5.435,00 | 0 |
| 2026-08-26 | KRW 5.435,00 | 0,00 % | KRW 5.435,00 | KRW 5.435,00 | KRW 5.435,00 | 0 |
| 2026-08-25 | KRW 5.435,00 | 0,00 % | KRW 5.435,00 | KRW 5.435,00 | KRW 5.435,00 | 0 |
| 2026-08-24 | KRW 5.435,00 | 0,00 % | KRW 5.435,00 | KRW 5.435,00 | KRW 5.435,00 | 0 |
| 2026-08-21 | KRW 5.435,00 | 0,00 % | KRW 5.435,00 | KRW 5.435,00 | KRW 5.435,00 | 0 |
| 2026-08-20 | KRW 5.435,00 | -0,28 % | KRW 5.435,00 | KRW 5.685,00 | KRW 5.435,00 | 17,43K |
| 2026-08-19 | KRW 5.450,00 | -8,48 % | KRW 5.830,00 | KRW 5.930,00 | KRW 5.450,00 | 19,23K |
| 2026-08-18 | KRW 5.955,00 | -4,03 % | KRW 6.185,00 | KRW 6.185,00 | KRW 5.935,00 | 7,30K |
| 2026-08-14 | KRW 6.205,00 | -2,28 % | KRW 6.290,00 | KRW 6.325,00 | KRW 6.170,00 | 10,90K |
| 2026-08-13 | KRW 6.350,00 | -2,01 % | KRW 6.485,00 | KRW 6.545,00 | KRW 6.240,00 | 13,62K |
| 2026-08-12 | KRW 6.480,00 | +8,54 % | KRW 5.925,00 | KRW 7.150,00 | KRW 5.925,00 | 89,69K |
| 2026-08-11 | KRW 5.970,00 | +0,42 % | KRW 6.075,00 | KRW 6.075,00 | KRW 5.905,00 | 8,77K |
| 2026-08-10 | KRW 5.945,00 | +1,89 % | KRW 5.835,00 | KRW 6.030,00 | KRW 5.835,00 | 10,74K |
| 2026-08-07 | KRW 5.835,00 | -3,07 % | KRW 6.150,00 | KRW 6.150,00 | KRW 5.805,00 | 8,28K |
| 2026-08-06 | KRW 6.020,00 | -0,99 % | KRW 6.025,00 | KRW 6.170,00 | KRW 5.750,00 | 10,79K |
| 2026-08-05 | KRW 6.080,00 | +3,84 % | KRW 5.865,00 | KRW 6.145,00 | KRW 5.865,00 | 10,26K |
| 2026-08-04 | KRW 5.855,00 | +5,50 % | KRW 5.550,00 | KRW 6.050,00 | KRW 5.550,00 | 21,55K |
| 2026-08-03 | KRW 5.550,00 | +4,72 % | KRW 5.300,00 | KRW 5.655,00 | KRW 5.300,00 | 13,02K |
| 2026-07-31 | KRW 5.300,00 | +6,32 % | KRW 4.945,00 | KRW 5.360,00 | KRW 4.945,00 | 17,30K |
| 2026-07-30 | KRW 4.985,00 | -0,30 % | KRW 4.600,00 | KRW 5.035,00 | KRW 4.600,00 | 34,39K |
| 2026-07-29 | KRW 5.000,00 | -8,17 % | KRW 5.980,00 | KRW 5.980,00 | KRW 4.965,00 | 47,53K |
| 2026-07-28 | KRW 5.445,00 | -5,22 % | KRW 5.875,00 | KRW 5.875,00 | KRW 5.390,00 | 12,57K |
| 2026-07-27 | KRW 5.745,00 | -1,88 % | KRW 5.860,00 | KRW 6.005,00 | KRW 5.735,00 | 7,48K |
| 2026-07-24 | KRW 5.855,00 | -0,59 % | KRW 5.800,00 | KRW 6.070,00 | KRW 5.710,00 | 3,29K |
| 2026-07-23 | KRW 5.890,00 | +1,55 % | KRW 5.745,00 | KRW 5.920,00 | KRW 5.690,00 | 7,77K |
| 2026-07-22 | KRW 5.800,00 | +3,29 % | KRW 5.590,00 | KRW 6.125,00 | KRW 5.565,00 | 18,05K |
| 2026-07-21 | KRW 5.615,00 | -0,53 % | KRW 5.710,00 | KRW 5.710,00 | KRW 5.445,00 | 11,78K |
| 2026-07-20 | KRW 5.645,00 | -4,97 % | KRW 5.895,00 | KRW 5.895,00 | KRW 5.600,00 | 10,36K |
| 2026-07-16 | KRW 5.940,00 | -0,83 % | KRW 5.965,00 | KRW 6.030,00 | KRW 5.575,00 | 10,62K |
| 2026-07-15 | KRW 5.990,00 | +6,21 % | KRW 5.750,00 | KRW 5.990,00 | KRW 5.675,00 | 6,63K |
| 2026-07-14 | KRW 5.640,00 | +0,53 % | KRW 5.600,00 | KRW 5.700,00 | KRW 5.090,00 | 16,80K |
| 2026-07-13 | KRW 5.610,00 | -8,03 % | KRW 6.150,00 | KRW 6.215,00 | KRW 5.610,00 | 23,08K |
| 2026-07-10 | KRW 6.100,00 | +9,32 % | KRW 5.580,00 | KRW 6.150,00 | KRW 5.565,00 | 23,41K |
| 2026-07-09 | KRW 5.580,00 | -0,36 % | KRW 5.650,00 | KRW 5.715,00 | KRW 5.500,00 | 21,81K |
| 2026-07-08 | KRW 5.600,00 | -3,70 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.450,00 | 21,54K |
| 2026-07-07 | KRW 5.815,00 | -0,17 % | KRW 5.820,00 | KRW 5.875,00 | KRW 5.500,00 | 8,68K |
| 2026-07-06 | KRW 5.825,00 | +1,84 % | KRW 5.670,00 | KRW 6.005,00 | KRW 5.500,00 | 15,05K |
| 2026-07-03 | KRW 5.720,00 | +4,38 % | KRW 5.480,00 | KRW 5.740,00 | KRW 5.275,00 | 9,71K |
| 2026-07-02 | KRW 5.480,00 | -2,06 % | KRW 5.595,00 | KRW 5.745,00 | KRW 5.375,00 | 15,21K |
| 2026-07-01 | KRW 5.595,00 | +2,10 % | KRW 5.480,00 | KRW 5.850,00 | KRW 5.380,00 | 18,97K |
| 2026-06-30 | KRW 5.480,00 | +0,46 % | KRW 5.410,00 | KRW 5.840,00 | KRW 5.410,00 | 35,51K |
| 2026-06-29 | KRW 5.455,00 | +5,92 % | KRW 5.150,00 | KRW 5.530,00 | KRW 5.065,00 | 46,85K |
| 2026-06-26 | KRW 5.150,00 | -6,11 % | KRW 5.700,00 | KRW 5.700,00 | KRW 5.000,00 | 36,06K |
| 2026-06-25 | KRW 5.485,00 | -14,16 % | KRW 6.330,00 | KRW 6.330,00 | KRW 5.475,00 | 68,15K |
| 2026-06-24 | KRW 6.390,00 | +7,85 % | KRW 6.480,00 | KRW 7.700,00 | KRW 6.380,00 | 474,59K |
| 2026-06-23 | KRW 5.925,00 | -0,59 % | KRW 5.910,00 | KRW 6.085,00 | KRW 5.425,00 | 24,78K |
| 2026-06-22 | KRW 5.960,00 | -1,89 % | KRW 6.075,00 | KRW 6.210,00 | KRW 5.850,00 | 12,36K |
| 2026-06-19 | KRW 6.075,00 | -6,18 % | KRW 6.475,00 | KRW 6.540,00 | KRW 6.050,00 | 22,20K |
| 2026-06-18 | KRW 6.475,00 | +0,47 % | KRW 6.405,00 | KRW 6.500,00 | KRW 6.055,00 | 27,37K |
| 2026-06-17 | KRW 6.445,00 | +0,31 % | KRW 6.420,00 | KRW 6.500,00 | KRW 6.335,00 | 8,60K |
| 2026-06-16 | KRW 6.425,00 | +0,63 % | KRW 6.330,00 | KRW 6.430,00 | KRW 6.225,00 | 14,90K |
| 2026-06-15 | KRW 6.385,00 | +0,16 % | KRW 6.440,00 | KRW 6.525,00 | KRW 6.240,00 | 13,73K |
| 2026-06-12 | KRW 6.375,00 | +0,24 % | KRW 6.360,00 | KRW 6.545,00 | KRW 6.285,00 | 17,80K |
| 2026-06-11 | KRW 6.360,00 | +2,50 % | KRW 6.205,00 | KRW 6.500,00 | KRW 5.655,00 | 15,16K |
| 2026-06-10 | KRW 6.205,00 | -2,67 % | KRW 6.375,00 | KRW 6.595,00 | KRW 6.075,00 | 12,43K |
| 2026-06-09 | KRW 6.375,00 | +2,82 % | KRW 6.155,00 | KRW 6.525,00 | KRW 6.155,00 | 7,63K |
| 2026-06-08 | KRW 6.200,00 | -4,62 % | KRW 6.370,00 | KRW 6.485,00 | KRW 6.130,00 | 10,36K |
| 2026-06-05 | KRW 6.500,00 | -4,41 % | KRW 6.800,00 | KRW 6.805,00 | KRW 6.430,00 | 12,50K |
| 2026-06-04 | KRW 6.800,00 | +3,90 % | KRW 6.485,00 | KRW 7.000,00 | KRW 6.485,00 | 17,86K |
| 2026-06-02 | KRW 6.545,00 | -3,54 % | KRW 6.745,00 | KRW 6.745,00 | KRW 6.215,00 | 33,01K |
| 2026-06-01 | KRW 6.785,00 | +0,15 % | KRW 6.720,00 | KRW 7.005,00 | KRW 6.455,00 | 39,14K |
| 2026-05-29 | KRW 6.775,00 | -2,38 % | KRW 6.940,00 | KRW 7.110,00 | KRW 6.615,00 | 21,11K |
| 2026-05-28 | KRW 6.940,00 | -2,66 % | KRW 7.070,00 | KRW 7.285,00 | KRW 6.730,00 | 32,27K |
| 2026-05-27 | KRW 7.130,00 | -1,86 % | KRW 7.265,00 | KRW 7.415,00 | KRW 6.850,00 | 32,16K |
| 2026-05-26 | KRW 7.265,00 | -3,13 % | KRW 7.535,00 | KRW 7.590,00 | KRW 7.255,00 | 30,47K |
| 2026-05-22 | KRW 7.500,00 | -0,92 % | KRW 7.570,00 | KRW 7.870,00 | KRW 7.450,00 | 16,06K |
| 2026-05-21 | KRW 7.570,00 | +2,85 % | KRW 7.365,00 | KRW 8.500,00 | KRW 7.365,00 | 95,03K |