ILJIN POWER CO., LTD 094820
KRX · Südkorea · Produzierendes Gewerbe
KRW 12.100,00+110,00 (+0,92 %)
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 12.100,00 | +0,92 % | KRW 11.980,00 | KRW 12.360,00 | KRW 11.960,00 | 78,85K |
| 2026-10-01 | KRW 11.990,00 | +1,96 % | KRW 11.920,00 | KRW 12.040,00 | KRW 11.750,00 | 72,54K |
| 2026-09-30 | KRW 11.760,00 | +1,99 % | KRW 11.630,00 | KRW 11.930,00 | KRW 11.590,00 | 51,57K |
| 2026-09-29 | KRW 11.530,00 | -3,03 % | KRW 11.810,00 | KRW 11.830,00 | KRW 11.430,00 | 68,09K |
| 2026-09-28 | KRW 11.890,00 | +0,76 % | KRW 12.020,00 | KRW 12.210,00 | KRW 11.810,00 | 58,69K |
| 2026-09-23 | KRW 11.800,00 | -3,36 % | KRW 12.210,00 | KRW 12.210,00 | KRW 11.750,00 | 81,29K |
| 2026-09-22 | KRW 12.210,00 | +1,33 % | KRW 12.160,00 | KRW 12.480,00 | KRW 12.030,00 | 98,95K |
| 2026-09-21 | KRW 12.050,00 | -2,82 % | KRW 12.560,00 | KRW 12.560,00 | KRW 12.050,00 | 93,28K |
| 2026-09-18 | KRW 12.400,00 | 0,00 % | KRW 12.510,00 | KRW 12.650,00 | KRW 12.300,00 | 129,88K |
| 2026-09-17 | KRW 12.400,00 | +6,07 % | KRW 11.730,00 | KRW 12.530,00 | KRW 11.730,00 | 191,96K |
| 2026-09-16 | KRW 11.690,00 | -2,83 % | KRW 12.180,00 | KRW 12.190,00 | KRW 11.690,00 | 65,86K |
| 2026-09-15 | KRW 12.030,00 | +0,25 % | KRW 11.980,00 | KRW 12.120,00 | KRW 11.610,00 | 46,16K |
| 2026-09-14 | KRW 12.000,00 | -3,85 % | KRW 12.400,00 | KRW 12.480,00 | KRW 11.910,00 | 108,07K |
| 2026-09-11 | KRW 12.480,00 | +0,81 % | KRW 12.250,00 | KRW 12.760,00 | KRW 12.150,00 | 132,81K |
| 2026-09-10 | KRW 12.380,00 | -0,80 % | KRW 12.350,00 | KRW 12.470,00 | KRW 12.000,00 | 73,09K |
| 2026-09-09 | KRW 12.480,00 | +2,13 % | KRW 12.350,00 | KRW 12.740,00 | KRW 12.320,00 | 134,63K |
| 2026-09-08 | KRW 12.220,00 | +2,86 % | KRW 12.110,00 | KRW 12.740,00 | KRW 12.040,00 | 259,32K |
| 2026-09-07 | KRW 11.880,00 | +4,85 % | KRW 11.380,00 | KRW 12.110,00 | KRW 11.290,00 | 145,22K |
| 2026-09-04 | KRW 11.330,00 | +1,34 % | KRW 11.210,00 | KRW 11.380,00 | KRW 11.050,00 | 37,94K |
| 2026-09-03 | KRW 11.180,00 | +0,54 % | KRW 11.200,00 | KRW 11.390,00 | KRW 10.970,00 | 59,54K |
| 2026-09-02 | KRW 11.120,00 | -3,64 % | KRW 11.310,00 | KRW 11.630,00 | KRW 11.110,00 | 52,49K |
| 2026-09-01 | KRW 11.540,00 | -1,45 % | KRW 11.730,00 | KRW 11.770,00 | KRW 11.400,00 | 42,42K |
| 2026-08-31 | KRW 11.710,00 | -3,46 % | KRW 12.000,00 | KRW 12.000,00 | KRW 11.190,00 | 42,28K |
| 2026-08-28 | KRW 12.130,00 | +0,08 % | KRW 12.110,00 | KRW 12.360,00 | KRW 11.800,00 | 74,42K |
| 2026-08-27 | KRW 12.120,00 | 0,00 % | KRW 12.050,00 | KRW 12.250,00 | KRW 11.880,00 | 93,85K |
| 2026-08-26 | KRW 12.120,00 | +1,85 % | KRW 12.010,00 | KRW 12.710,00 | KRW 11.830,00 | 276,38K |
| 2026-08-25 | KRW 11.900,00 | +7,99 % | KRW 11.140,00 | KRW 11.900,00 | KRW 10.660,00 | 150,95K |
| 2026-08-24 | KRW 11.020,00 | -0,18 % | KRW 11.020,00 | KRW 11.200,00 | KRW 10.850,00 | 54,62K |
| 2026-08-21 | KRW 11.040,00 | -5,56 % | KRW 11.550,00 | KRW 11.550,00 | KRW 10.900,00 | 104,85K |
| 2026-08-20 | KRW 11.690,00 | +1,92 % | KRW 11.770,00 | KRW 11.890,00 | KRW 11.510,00 | 71,24K |
| 2026-08-19 | KRW 11.470,00 | -3,45 % | KRW 11.540,00 | KRW 11.880,00 | KRW 11.370,00 | 110,32K |
| 2026-08-18 | KRW 11.880,00 | -6,90 % | KRW 12.580,00 | KRW 12.650,00 | KRW 11.860,00 | 180,73K |
| 2026-08-14 | KRW 12.760,00 | -2,37 % | KRW 13.310,00 | KRW 13.500,00 | KRW 12.580,00 | 181,30K |
| 2026-08-13 | KRW 13.070,00 | +3,98 % | KRW 12.890,00 | KRW 13.420,00 | KRW 12.850,00 | 354,48K |
| 2026-08-12 | KRW 12.570,00 | +0,16 % | KRW 12.640,00 | KRW 12.980,00 | KRW 12.390,00 | 189,31K |
| 2026-08-11 | KRW 12.550,00 | 0,00 % | KRW 12.390,00 | KRW 12.590,00 | KRW 12.080,00 | 97,14K |
| 2026-08-10 | KRW 12.550,00 | +8,94 % | KRW 11.800,00 | KRW 12.560,00 | KRW 11.620,00 | 164,84K |
| 2026-08-07 | KRW 11.520,00 | -1,45 % | KRW 11.780,00 | KRW 11.900,00 | KRW 11.350,00 | 64,07K |
| 2026-08-06 | KRW 11.690,00 | -1,76 % | KRW 11.750,00 | KRW 11.990,00 | KRW 11.470,00 | 83,11K |
| 2026-08-05 | KRW 11.900,00 | +5,97 % | KRW 11.590,00 | KRW 11.900,00 | KRW 11.500,00 | 99,46K |
| 2026-08-04 | KRW 11.230,00 | +6,55 % | KRW 10.660,00 | KRW 11.240,00 | KRW 10.660,00 | 94,20K |
| 2026-08-03 | KRW 10.540,00 | -1,03 % | KRW 10.650,00 | KRW 10.920,00 | KRW 10.300,00 | 64,64K |
| 2026-07-31 | KRW 10.650,00 | +12,70 % | KRW 9.800,00 | KRW 10.650,00 | KRW 9.800,00 | 110,17K |
| 2026-07-30 | KRW 9.450,00 | +0,21 % | KRW 9.130,00 | KRW 9.950,00 | KRW 9.130,00 | 108,13K |
| 2026-07-29 | KRW 9.430,00 | -8,36 % | KRW 10.350,00 | KRW 10.640,00 | KRW 9.010,00 | 239,49K |
| 2026-07-28 | KRW 10.290,00 | -7,71 % | KRW 10.860,00 | KRW 11.050,00 | KRW 10.150,00 | 120,63K |
| 2026-07-27 | KRW 11.150,00 | -0,62 % | KRW 11.500,00 | KRW 11.500,00 | KRW 11.030,00 | 52,65K |
| 2026-07-24 | KRW 11.220,00 | -2,69 % | KRW 11.350,00 | KRW 11.610,00 | KRW 11.000,00 | 76,68K |
| 2026-07-23 | KRW 11.530,00 | +6,46 % | KRW 10.860,00 | KRW 11.530,00 | KRW 10.860,00 | 76,31K |
| 2026-07-22 | KRW 10.830,00 | +2,17 % | KRW 11.040,00 | KRW 11.260,00 | KRW 10.730,00 | 96,36K |
| 2026-07-21 | KRW 10.600,00 | +3,41 % | KRW 10.250,00 | KRW 10.730,00 | KRW 10.150,00 | 84,84K |
| 2026-07-20 | KRW 10.250,00 | -6,99 % | KRW 10.550,00 | KRW 10.840,00 | KRW 10.200,00 | 97,83K |
| 2026-07-16 | KRW 11.020,00 | -2,04 % | KRW 11.150,00 | KRW 11.150,00 | KRW 10.760,00 | 62,60K |
| 2026-07-15 | KRW 11.250,00 | +4,07 % | KRW 10.960,00 | KRW 11.360,00 | KRW 10.960,00 | 85,74K |
| 2026-07-14 | KRW 10.810,00 | -1,37 % | KRW 10.910,00 | KRW 10.990,00 | KRW 10.250,00 | 185,84K |
| 2026-07-13 | KRW 10.960,00 | -8,05 % | KRW 11.920,00 | KRW 12.170,00 | KRW 10.940,00 | 124,01K |
| 2026-07-10 | KRW 11.920,00 | +7,39 % | KRW 11.200,00 | KRW 12.080,00 | KRW 11.200,00 | 106,35K |
| 2026-07-09 | KRW 11.100,00 | +1,65 % | KRW 10.880,00 | KRW 11.470,00 | KRW 10.880,00 | 128,71K |
| 2026-07-08 | KRW 10.920,00 | -6,51 % | KRW 11.430,00 | KRW 11.630,00 | KRW 10.840,00 | 143,59K |
| 2026-07-07 | KRW 11.680,00 | -4,58 % | KRW 12.180,00 | KRW 12.180,00 | KRW 11.400,00 | 113,99K |
| 2026-07-06 | KRW 12.240,00 | -0,41 % | KRW 12.400,00 | KRW 12.600,00 | KRW 11.840,00 | 78,24K |
| 2026-07-03 | KRW 12.290,00 | +2,42 % | KRW 12.010,00 | KRW 12.330,00 | KRW 11.410,00 | 90,40K |
| 2026-07-02 | KRW 12.000,00 | -6,03 % | KRW 12.610,00 | KRW 12.700,00 | KRW 11.910,00 | 116,78K |
| 2026-07-01 | KRW 12.770,00 | +3,65 % | KRW 12.360,00 | KRW 13.110,00 | KRW 12.250,00 | 122,26K |
| 2026-06-30 | KRW 12.320,00 | -2,14 % | KRW 12.720,00 | KRW 12.730,00 | KRW 12.210,00 | 76,40K |
| 2026-06-29 | KRW 12.590,00 | +12,21 % | KRW 11.200,00 | KRW 12.740,00 | KRW 11.190,00 | 224,24K |
| 2026-06-26 | KRW 11.220,00 | -5,00 % | KRW 11.670,00 | KRW 11.890,00 | KRW 10.850,00 | 182,40K |
| 2026-06-25 | KRW 11.810,00 | -3,75 % | KRW 12.330,00 | KRW 12.720,00 | KRW 11.750,00 | 156,68K |
| 2026-06-24 | KRW 12.270,00 | -2,62 % | KRW 12.600,00 | KRW 12.800,00 | KRW 12.000,00 | 157,40K |
| 2026-06-23 | KRW 12.600,00 | -12,68 % | KRW 14.350,00 | KRW 15.110,00 | KRW 12.600,00 | 235,11K |
| 2026-06-22 | KRW 14.430,00 | +0,49 % | KRW 14.050,00 | KRW 14.610,00 | KRW 14.050,00 | 128,55K |
| 2026-06-19 | KRW 14.360,00 | -3,75 % | KRW 14.900,00 | KRW 15.150,00 | KRW 14.050,00 | 211,12K |
| 2026-06-18 | KRW 14.920,00 | -3,31 % | KRW 15.960,00 | KRW 16.300,00 | KRW 14.760,00 | 440,03K |
| 2026-06-17 | KRW 15.430,00 | +2,52 % | KRW 15.050,00 | KRW 15.600,00 | KRW 14.860,00 | 194,13K |
| 2026-06-16 | KRW 15.050,00 | 0,00 % | KRW 15.280,00 | KRW 15.410,00 | KRW 14.670,00 | 200,91K |
| 2026-06-15 | KRW 15.050,00 | +5,99 % | KRW 14.790,00 | KRW 15.230,00 | KRW 14.570,00 | 281,19K |
| 2026-06-12 | KRW 14.200,00 | +7,09 % | KRW 13.680,00 | KRW 14.765,00 | KRW 13.300,00 | 345,13K |
| 2026-06-11 | KRW 13.260,00 | +5,32 % | KRW 12.390,00 | KRW 13.330,00 | KRW 12.300,00 | 227,76K |
| 2026-06-10 | KRW 12.590,00 | -1,02 % | KRW 12.600,00 | KRW 13.130,00 | KRW 12.300,00 | 252,02K |
| 2026-06-09 | KRW 12.720,00 | +10,51 % | KRW 11.600,00 | KRW 12.720,00 | KRW 11.600,00 | 240,51K |
| 2026-06-08 | KRW 11.510,00 | -7,99 % | KRW 11.400,00 | KRW 11.990,00 | KRW 11.320,00 | 206,05K |
| 2026-06-05 | KRW 12.510,00 | -4,28 % | KRW 12.750,00 | KRW 13.050,00 | KRW 12.200,00 | 251,01K |
| 2026-06-04 | KRW 13.070,00 | -0,61 % | KRW 13.150,00 | KRW 13.690,00 | KRW 12.970,00 | 209,88K |
| 2026-06-02 | KRW 13.150,00 | -4,22 % | KRW 13.720,00 | KRW 13.720,00 | KRW 12.900,00 | 287,18K |
| 2026-06-01 | KRW 13.730,00 | -2,35 % | KRW 13.930,00 | KRW 14.580,00 | KRW 13.500,00 | 306,32K |
| 2026-05-29 | KRW 14.060,00 | -3,83 % | KRW 14.680,00 | KRW 14.800,00 | KRW 13.500,00 | 303,99K |
| 2026-05-28 | KRW 14.620,00 | -2,53 % | KRW 15.010,00 | KRW 15.230,00 | KRW 14.000,00 | 354,47K |
| 2026-05-27 | KRW 15.000,00 | -5,84 % | KRW 15.980,00 | KRW 16.270,00 | KRW 15.000,00 | 343,96K |
| 2026-05-26 | KRW 15.930,00 | -1,36 % | KRW 16.520,00 | KRW 16.740,00 | KRW 15.800,00 | 329,41K |
| 2026-05-22 | KRW 16.150,00 | +3,86 % | KRW 16.040,00 | KRW 16.380,00 | KRW 15.930,00 | 301,98K |