INNOX Corporation 088390
KRX · Südkorea · Langlebige Konsumgüter
KRW 8.250,00+10,00 (+0,12 %)
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 8.250,00 | +0,12 % | KRW 8.240,00 | KRW 8.290,00 | KRW 8.130,00 | 6,04K |
| 2026-10-01 | KRW 8.240,00 | +0,98 % | KRW 8.120,00 | KRW 8.290,00 | KRW 8.110,00 | 3,31K |
| 2026-09-30 | KRW 8.160,00 | +0,25 % | KRW 8.230,00 | KRW 8.230,00 | KRW 8.060,00 | 3,80K |
| 2026-09-29 | KRW 8.140,00 | +1,37 % | KRW 8.050,00 | KRW 8.170,00 | KRW 7.920,00 | 4,77K |
| 2026-09-28 | KRW 8.030,00 | -0,86 % | KRW 8.110,00 | KRW 8.210,00 | KRW 8.020,00 | 2,22K |
| 2026-09-23 | KRW 8.100,00 | +0,75 % | KRW 8.010,00 | KRW 8.270,00 | KRW 7.990,00 | 2,23K |
| 2026-09-22 | KRW 8.040,00 | -0,99 % | KRW 8.000,00 | KRW 8.220,00 | KRW 8.000,00 | 5,94K |
| 2026-09-21 | KRW 8.120,00 | -0,37 % | KRW 8.500,00 | KRW 8.500,00 | KRW 8.050,00 | 4,23K |
| 2026-09-18 | KRW 8.150,00 | +0,87 % | KRW 8.180,00 | KRW 8.460,00 | KRW 7.980,00 | 11,14K |
| 2026-09-17 | KRW 8.080,00 | -0,12 % | KRW 8.040,00 | KRW 8.190,00 | KRW 7.910,00 | 6,36K |
| 2026-09-16 | KRW 8.090,00 | +0,50 % | KRW 8.050,00 | KRW 8.090,00 | KRW 7.870,00 | 3,20K |
| 2026-09-15 | KRW 8.050,00 | +0,12 % | KRW 8.040,00 | KRW 8.090,00 | KRW 7.870,00 | 4,09K |
| 2026-09-14 | KRW 8.040,00 | +0,37 % | KRW 8.010,00 | KRW 8.040,00 | KRW 7.800,00 | 4,82K |
| 2026-09-11 | KRW 8.010,00 | -0,74 % | KRW 8.010,00 | KRW 8.070,00 | KRW 7.900,00 | 3,54K |
| 2026-09-10 | KRW 8.070,00 | +0,75 % | KRW 8.210,00 | KRW 8.210,00 | KRW 7.710,00 | 6,75K |
| 2026-09-09 | KRW 8.010,00 | +0,25 % | KRW 8.100,00 | KRW 8.210,00 | KRW 7.880,00 | 5,10K |
| 2026-09-08 | KRW 7.990,00 | -0,13 % | KRW 8.440,00 | KRW 8.440,00 | KRW 7.860,00 | 7,22K |
| 2026-09-07 | KRW 8.000,00 | +0,63 % | KRW 7.950,00 | KRW 8.480,00 | KRW 7.750,00 | 8,09K |
| 2026-09-04 | KRW 7.950,00 | -1,24 % | KRW 8.030,00 | KRW 8.060,00 | KRW 7.850,00 | 2,93K |
| 2026-09-03 | KRW 8.050,00 | -1,35 % | KRW 8.100,00 | KRW 8.100,00 | KRW 7.800,00 | 6,05K |
| 2026-09-02 | KRW 8.160,00 | -1,92 % | KRW 8.420,00 | KRW 8.420,00 | KRW 7.950,00 | 5,91K |
| 2026-09-01 | KRW 8.320,00 | +6,94 % | KRW 7.850,00 | KRW 8.370,00 | KRW 7.670,00 | 25,91K |
| 2026-08-31 | KRW 7.780,00 | -0,64 % | KRW 7.770,00 | KRW 7.900,00 | KRW 7.570,00 | 3,55K |
| 2026-08-28 | KRW 7.830,00 | +0,77 % | KRW 7.770,00 | KRW 7.900,00 | KRW 7.470,00 | 4,14K |
| 2026-08-27 | KRW 7.770,00 | +2,91 % | KRW 7.540,00 | KRW 7.770,00 | KRW 7.460,00 | 8,76K |
| 2026-08-26 | KRW 7.550,00 | -2,58 % | KRW 7.620,00 | KRW 7.710,00 | KRW 7.480,00 | 3,13K |
| 2026-08-25 | KRW 7.750,00 | +3,33 % | KRW 7.440,00 | KRW 7.750,00 | KRW 7.180,00 | 5,39K |
| 2026-08-24 | KRW 7.500,00 | +4,17 % | KRW 7.310,00 | KRW 7.670,00 | KRW 7.310,00 | 10,02K |
| 2026-08-21 | KRW 7.200,00 | -4,26 % | KRW 7.610,00 | KRW 7.610,00 | KRW 7.160,00 | 4,69K |
| 2026-08-20 | KRW 7.520,00 | +1,35 % | KRW 7.420,00 | KRW 7.610,00 | KRW 7.370,00 | 4,08K |
| 2026-08-19 | KRW 7.420,00 | -6,08 % | KRW 7.900,00 | KRW 7.910,00 | KRW 7.410,00 | 6,74K |
| 2026-08-18 | KRW 7.900,00 | +1,15 % | KRW 7.960,00 | KRW 7.960,00 | KRW 7.720,00 | 15,09K |
| 2026-08-14 | KRW 7.810,00 | -0,13 % | KRW 7.910,00 | KRW 7.910,00 | KRW 7.610,00 | 4,64K |
| 2026-08-13 | KRW 7.820,00 | +0,90 % | KRW 7.750,00 | KRW 7.870,00 | KRW 7.610,00 | 8,75K |
| 2026-08-12 | KRW 7.750,00 | +1,04 % | KRW 7.790,00 | KRW 7.790,00 | KRW 7.590,00 | 7,02K |
| 2026-08-11 | KRW 7.670,00 | +2,54 % | KRW 7.420,00 | KRW 7.770,00 | KRW 7.250,00 | 10,37K |
| 2026-08-10 | KRW 7.480,00 | +3,89 % | KRW 7.400,00 | KRW 7.640,00 | KRW 7.280,00 | 8,76K |
| 2026-08-07 | KRW 7.200,00 | +0,28 % | KRW 7.450,00 | KRW 7.600,00 | KRW 7.030,00 | 8,18K |
| 2026-08-06 | KRW 7.180,00 | -2,45 % | KRW 7.250,00 | KRW 7.350,00 | KRW 7.110,00 | 5,14K |
| 2026-08-05 | KRW 7.360,00 | +2,08 % | KRW 7.440,00 | KRW 7.470,00 | KRW 7.280,00 | 4,73K |
| 2026-08-04 | KRW 7.210,00 | +6,03 % | KRW 6.710,00 | KRW 7.220,00 | KRW 6.710,00 | 5,94K |
| 2026-08-03 | KRW 6.800,00 | +4,13 % | KRW 6.920,00 | KRW 7.090,00 | KRW 6.500,00 | 8,08K |
| 2026-07-31 | KRW 6.530,00 | +9,75 % | KRW 6.010,00 | KRW 6.900,00 | KRW 6.010,00 | 6,44K |
| 2026-07-30 | KRW 5.950,00 | +2,23 % | KRW 5.120,00 | KRW 6.390,00 | KRW 5.120,00 | 16,44K |
| 2026-07-29 | KRW 5.820,00 | -10,32 % | KRW 6.490,00 | KRW 6.580,00 | KRW 5.800,00 | 28,45K |
| 2026-07-28 | KRW 6.490,00 | -5,94 % | KRW 7.030,00 | KRW 7.030,00 | KRW 6.420,00 | 13,66K |
| 2026-07-27 | KRW 6.900,00 | -0,14 % | KRW 6.940,00 | KRW 7.120,00 | KRW 6.900,00 | 3,69K |
| 2026-07-24 | KRW 6.910,00 | -5,34 % | KRW 7.300,00 | KRW 7.420,00 | KRW 6.880,00 | 10,30K |
| 2026-07-23 | KRW 7.300,00 | +7,51 % | KRW 6.800,00 | KRW 7.300,00 | KRW 6.800,00 | 7,44K |
| 2026-07-22 | KRW 6.790,00 | -1,45 % | KRW 6.910,00 | KRW 7.200,00 | KRW 6.790,00 | 6,02K |
| 2026-07-21 | KRW 6.890,00 | +0,58 % | KRW 6.820,00 | KRW 7.020,00 | KRW 6.700,00 | 9,77K |
| 2026-07-20 | KRW 6.850,00 | -5,78 % | KRW 7.350,00 | KRW 7.350,00 | KRW 6.760,00 | 13,08K |
| 2026-07-16 | KRW 7.270,00 | -3,45 % | KRW 7.640,00 | KRW 7.640,00 | KRW 7.130,00 | 4,01K |
| 2026-07-15 | KRW 7.530,00 | +5,02 % | KRW 7.150,00 | KRW 7.530,00 | KRW 7.150,00 | 16,56K |
| 2026-07-14 | KRW 7.170,00 | -1,38 % | KRW 7.270,00 | KRW 7.290,00 | KRW 6.730,00 | 22,16K |
| 2026-07-13 | KRW 7.270,00 | -6,44 % | KRW 7.710,00 | KRW 7.950,00 | KRW 7.240,00 | 11,48K |
| 2026-07-10 | KRW 7.770,00 | +6,73 % | KRW 7.220,00 | KRW 7.820,00 | KRW 7.220,00 | 19,42K |
| 2026-07-09 | KRW 7.280,00 | +1,39 % | KRW 6.810,00 | KRW 7.550,00 | KRW 6.810,00 | 26,14K |
| 2026-07-08 | KRW 7.180,00 | -1,78 % | KRW 7.050,00 | KRW 7.520,00 | KRW 7.030,00 | 7,50K |
| 2026-07-07 | KRW 7.310,00 | -4,19 % | KRW 7.660,00 | KRW 7.670,00 | KRW 7.150,00 | 17,28K |
| 2026-07-06 | KRW 7.630,00 | -1,04 % | KRW 7.710,00 | KRW 7.790,00 | KRW 7.490,00 | 5,35K |
| 2026-07-03 | KRW 7.710,00 | +2,94 % | KRW 7.330,00 | KRW 7.760,00 | KRW 7.140,00 | 13,59K |
| 2026-07-02 | KRW 7.490,00 | -3,97 % | KRW 7.730,00 | KRW 7.770,00 | KRW 7.370,00 | 9,63K |
| 2026-07-01 | KRW 7.800,00 | +0,26 % | KRW 7.780,00 | KRW 7.990,00 | KRW 7.580,00 | 13,11K |
| 2026-06-30 | KRW 7.780,00 | +1,70 % | KRW 7.770,00 | KRW 7.890,00 | KRW 7.490,00 | 10,56K |
| 2026-06-29 | KRW 7.650,00 | +10,07 % | KRW 6.950,00 | KRW 7.710,00 | KRW 6.810,00 | 10,17K |
| 2026-06-26 | KRW 6.950,00 | -2,66 % | KRW 6.940,00 | KRW 7.170,00 | KRW 6.640,00 | 22,95K |
| 2026-06-25 | KRW 7.140,00 | -3,51 % | KRW 7.400,00 | KRW 7.670,00 | KRW 7.130,00 | 17,68K |
| 2026-06-24 | KRW 7.400,00 | +2,35 % | KRW 7.150,00 | KRW 7.820,00 | KRW 7.150,00 | 15,45K |
| 2026-06-23 | KRW 7.230,00 | -11,51 % | KRW 8.210,00 | KRW 8.470,00 | KRW 7.230,00 | 32,80K |
| 2026-06-22 | KRW 8.170,00 | 0,00 % | KRW 8.110,00 | KRW 8.490,00 | KRW 8.000,00 | 12,71K |
| 2026-06-19 | KRW 8.170,00 | -3,08 % | KRW 8.370,00 | KRW 8.970,00 | KRW 8.000,00 | 30,86K |
| 2026-06-18 | KRW 8.430,00 | -3,10 % | KRW 8.620,00 | KRW 8.870,00 | KRW 8.310,00 | 11,95K |
| 2026-06-17 | KRW 8.700,00 | -0,68 % | KRW 8.690,00 | KRW 8.900,00 | KRW 8.640,00 | 11,67K |
| 2026-06-16 | KRW 8.760,00 | -2,01 % | KRW 8.940,00 | KRW 8.950,00 | KRW 8.700,00 | 8,39K |
| 2026-06-15 | KRW 8.940,00 | +0,45 % | KRW 8.910,00 | KRW 9.250,00 | KRW 8.370,00 | 19,32K |
| 2026-06-12 | KRW 8.900,00 | +6,59 % | KRW 8.510,00 | KRW 9.360,00 | KRW 8.510,00 | 16,89K |
| 2026-06-11 | KRW 8.350,00 | -0,36 % | KRW 8.090,00 | KRW 8.440,00 | KRW 8.080,00 | 14,02K |
| 2026-06-10 | KRW 8.380,00 | -3,68 % | KRW 8.700,00 | KRW 8.700,00 | KRW 8.120,00 | 1 |
| 2026-06-09 | KRW 8.700,00 | +7,54 % | KRW 8.100,00 | KRW 8.900,00 | KRW 8.100,00 | 16,76K |
| 2026-06-08 | KRW 8.090,00 | -8,79 % | KRW 8.370,00 | KRW 8.620,00 | KRW 8.020,00 | 32,68K |
| 2026-06-05 | KRW 8.870,00 | -4,83 % | KRW 9.490,00 | KRW 9.490,00 | KRW 8.800,00 | 18,12K |
| 2026-06-04 | KRW 9.320,00 | +1,19 % | KRW 9.200,00 | KRW 9.900,00 | KRW 9.200,00 | 17,54K |
| 2026-06-02 | KRW 9.210,00 | -4,26 % | KRW 9.580,00 | KRW 9.940,00 | KRW 9.010,00 | 36,18K |
| 2026-06-01 | KRW 9.620,00 | -6,69 % | KRW 9.850,00 | KRW 10.220,00 | KRW 9.510,00 | 32,48K |
| 2026-05-29 | KRW 10.310,00 | -6,36 % | KRW 11.010,00 | KRW 11.010,00 | KRW 9.660,00 | 41,95K |
| 2026-05-28 | KRW 11.010,00 | -0,72 % | KRW 10.960,00 | KRW 11.330,00 | KRW 10.670,00 | 35,57K |
| 2026-05-27 | KRW 11.090,00 | -5,78 % | KRW 11.590,00 | KRW 11.600,00 | KRW 10.910,00 | 35,31K |
| 2026-05-26 | KRW 11.770,00 | +4,16 % | KRW 13.480,00 | KRW 13.480,00 | KRW 11.600,00 | 54,42K |
| 2026-05-22 | KRW 11.300,00 | +5,51 % | KRW 10.710,00 | KRW 11.380,00 | KRW 10.710,00 | 41,35K |