ISC Co., Ltd. 095340
KRX · Südkorea · Elektronische Technologie
KRW 224.500,00+11.000,00 (+5,15 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 213.500,00 | +1,91 % | KRW 211.500,00 | KRW 214.500,00 | KRW 207.500,00 | 131,17K |
| 2026-09-29 | KRW 209.500,00 | +2,95 % | KRW 204.500,00 | KRW 210.000,00 | KRW 199.900,00 | 129,13K |
| 2026-09-28 | KRW 203.500,00 | -4,24 % | KRW 213.000,00 | KRW 213.000,00 | KRW 203.000,00 | 118,06K |
| 2026-09-23 | KRW 212.500,00 | +2,16 % | KRW 210.000,00 | KRW 213.000,00 | KRW 205.500,00 | 117,74K |
| 2026-09-22 | KRW 208.000,00 | +4,47 % | KRW 216.000,00 | KRW 221.500,00 | KRW 205.000,00 | 226,43K |
| 2026-09-21 | KRW 199.100,00 | +6,87 % | KRW 188.500,00 | KRW 200.500,00 | KRW 186.800,00 | 149,53K |
| 2026-09-18 | KRW 186.300,00 | -0,85 % | KRW 191.600,00 | KRW 192.400,00 | KRW 184.500,00 | 70,49K |
| 2026-09-17 | KRW 187.900,00 | -2,08 % | KRW 192.200,00 | KRW 194.500,00 | KRW 183.900,00 | 105,72K |
| 2026-09-16 | KRW 191.900,00 | +5,67 % | KRW 181.100,00 | KRW 192.500,00 | KRW 178.000,00 | 111,53K |
| 2026-09-15 | KRW 181.600,00 | +0,78 % | KRW 179.600,00 | KRW 187.600,00 | KRW 175.000,00 | 105,87K |
| 2026-09-14 | KRW 180.200,00 | -5,26 % | KRW 184.200,00 | KRW 186.700,00 | KRW 179.700,00 | 112,39K |
| 2026-09-11 | KRW 190.200,00 | -0,21 % | KRW 187.400,00 | KRW 195.300,00 | KRW 184.700,00 | 138,81K |
| 2026-09-10 | KRW 190.600,00 | 0,00 % | KRW 188.000,00 | KRW 203.500,00 | KRW 183.700,00 | 618,03K |
| 2026-09-09 | KRW 190.600,00 | +4,15 % | KRW 185.800,00 | KRW 195.500,00 | KRW 185.700,00 | 138,31K |
| 2026-09-08 | KRW 183.000,00 | -1,61 % | KRW 185.000,00 | KRW 192.800,00 | KRW 183.000,00 | 103,45K |
| 2026-09-07 | KRW 186.000,00 | +2,20 % | KRW 188.000,00 | KRW 193.800,00 | KRW 185.600,00 | 156,08K |
| 2026-09-04 | KRW 182.000,00 | +6,00 % | KRW 173.500,00 | KRW 184.000,00 | KRW 173.400,00 | 171,63K |
| 2026-09-03 | KRW 171.700,00 | +0,70 % | KRW 171.100,00 | KRW 178.000,00 | KRW 169.700,00 | 152,25K |
| 2026-09-02 | KRW 170.500,00 | +8,53 % | KRW 150.000,00 | KRW 173.600,00 | KRW 148.200,00 | 209,76K |
| 2026-09-01 | KRW 157.100,00 | -7,32 % | KRW 165.600,00 | KRW 167.900,00 | KRW 157.000,00 | 147,03K |
| 2026-08-31 | KRW 169.500,00 | -2,25 % | KRW 167.700,00 | KRW 172.400,00 | KRW 165.100,00 | 124,28K |
| 2026-08-28 | KRW 173.400,00 | +1,29 % | KRW 167.800,00 | KRW 176.700,00 | KRW 167.800,00 | 102,63K |
| 2026-08-27 | KRW 171.200,00 | +3,88 % | KRW 168.400,00 | KRW 172.600,00 | KRW 162.700,00 | 92,57K |
| 2026-08-26 | KRW 164.800,00 | -0,30 % | KRW 163.000,00 | KRW 166.800,00 | KRW 161.100,00 | 65,81K |
| 2026-08-25 | KRW 165.300,00 | +7,20 % | KRW 150.800,00 | KRW 166.500,00 | KRW 143.600,00 | 145,49K |
| 2026-08-24 | KRW 154.200,00 | -0,06 % | KRW 155.200,00 | KRW 161.000,00 | KRW 151.400,00 | 147,28K |
| 2026-08-21 | KRW 154.300,00 | -8,54 % | KRW 166.900,00 | KRW 170.900,00 | KRW 150.300,00 | 183,46K |
| 2026-08-20 | KRW 168.700,00 | -4,85 % | KRW 177.500,00 | KRW 177.700,00 | KRW 167.600,00 | 263,65K |
| 2026-08-19 | KRW 177.300,00 | +6,10 % | KRW 160.200,00 | KRW 182.400,00 | KRW 159.700,00 | 263,92K |
| 2026-08-18 | KRW 167.100,00 | +3,60 % | KRW 161.600,00 | KRW 172.300,00 | KRW 160.500,00 | 215,35K |
| 2026-08-14 | KRW 161.300,00 | +0,94 % | KRW 159.800,00 | KRW 163.500,00 | KRW 153.000,00 | 187,86K |
| 2026-08-13 | KRW 159.800,00 | +7,10 % | KRW 154.200,00 | KRW 163.200,00 | KRW 153.700,00 | 258,59K |
| 2026-08-12 | KRW 149.200,00 | +0,40 % | KRW 149.000,00 | KRW 153.500,00 | KRW 144.500,00 | 149,14K |
| 2026-08-11 | KRW 148.600,00 | +4,57 % | KRW 140.200,00 | KRW 151.600,00 | KRW 139.000,00 | 146,16K |
| 2026-08-10 | KRW 142.100,00 | +8,47 % | KRW 134.100,00 | KRW 143.700,00 | KRW 132.400,00 | 107,25K |
| 2026-08-07 | KRW 131.000,00 | -3,89 % | KRW 138.300,00 | KRW 141.100,00 | KRW 129.400,00 | 107,53K |
| 2026-08-06 | KRW 136.300,00 | -2,78 % | KRW 136.600,00 | KRW 139.900,00 | KRW 131.300,00 | 114,24K |
| 2026-08-05 | KRW 140.200,00 | +6,62 % | KRW 148.700,00 | KRW 148.700,00 | KRW 136.200,00 | 217,06K |
| 2026-08-04 | KRW 131.500,00 | +6,05 % | KRW 127.800,00 | KRW 131.700,00 | KRW 123.100,00 | 141,76K |
| 2026-08-03 | KRW 124.000,00 | -4,32 % | KRW 124.900,00 | KRW 129.300,00 | KRW 122.200,00 | 150,53K |
| 2026-07-31 | KRW 129.600,00 | +21,69 % | KRW 121.800,00 | KRW 130.600,00 | KRW 118.800,00 | 180,20K |
| 2026-07-30 | KRW 106.500,00 | -3,97 % | KRW 103.800,00 | KRW 118.800,00 | KRW 103.800,00 | 289,89K |
| 2026-07-29 | KRW 110.900,00 | -8,35 % | KRW 121.500,00 | KRW 125.300,00 | KRW 103.100,00 | 290,82K |
| 2026-07-28 | KRW 121.000,00 | -11,68 % | KRW 129.500,00 | KRW 131.700,00 | KRW 118.400,00 | 174,42K |
| 2026-07-27 | KRW 137.000,00 | +1,78 % | KRW 140.400,00 | KRW 143.800,00 | KRW 130.700,00 | 188,03K |
| 2026-07-24 | KRW 134.600,00 | -8,56 % | KRW 144.300,00 | KRW 145.500,00 | KRW 133.000,00 | 128,79K |
| 2026-07-23 | KRW 147.200,00 | +4,77 % | KRW 143.800,00 | KRW 148.000,00 | KRW 137.900,00 | 98,09K |
| 2026-07-22 | KRW 140.500,00 | +0,93 % | KRW 144.300,00 | KRW 151.900,00 | KRW 140.100,00 | 170,78K |
| 2026-07-21 | KRW 139.200,00 | +2,65 % | KRW 135.700,00 | KRW 140.800,00 | KRW 131.700,00 | 154,58K |
| 2026-07-20 | KRW 135.600,00 | -6,48 % | KRW 136.500,00 | KRW 145.000,00 | KRW 132.100,00 | 251,10K |
| 2026-07-16 | KRW 145.000,00 | -8,52 % | KRW 155.000,00 | KRW 155.000,00 | KRW 142.400,00 | 131,09K |
| 2026-07-15 | KRW 158.500,00 | +5,67 % | KRW 158.400,00 | KRW 160.000,00 | KRW 154.400,00 | 161,08K |
| 2026-07-14 | KRW 150.000,00 | -2,28 % | KRW 153.500,00 | KRW 158.900,00 | KRW 143.000,00 | 322,30K |
| 2026-07-13 | KRW 153.500,00 | +1,52 % | KRW 152.400,00 | KRW 169.400,00 | KRW 151.900,00 | 317,40K |
| 2026-07-10 | KRW 151.200,00 | +6,63 % | KRW 146.100,00 | KRW 154.400,00 | KRW 143.800,00 | 438,26K |
| 2026-07-09 | KRW 141.800,00 | +3,20 % | KRW 138.100,00 | KRW 144.500,00 | KRW 135.800,00 | 352,00K |
| 2026-07-08 | KRW 137.400,00 | -8,46 % | KRW 142.100,00 | KRW 146.700,00 | KRW 135.700,00 | 277,41K |
| 2026-07-07 | KRW 150.100,00 | -1,70 % | KRW 151.300,00 | KRW 155.000,00 | KRW 146.600,00 | 349,32K |
| 2026-07-06 | KRW 152.700,00 | -8,56 % | KRW 164.200,00 | KRW 166.600,00 | KRW 149.400,00 | 219,09K |
| 2026-07-03 | KRW 167.000,00 | +8,37 % | KRW 152.600,00 | KRW 167.000,00 | KRW 152.500,00 | 306,38K |
| 2026-07-02 | KRW 154.100,00 | -9,72 % | KRW 165.600,00 | KRW 165.600,00 | KRW 147.800,00 | 589,12K |
| 2026-07-01 | KRW 170.700,00 | -5,95 % | KRW 183.700,00 | KRW 190.600,00 | KRW 170.000,00 | 1,08M |
| 2026-06-30 | KRW 181.500,00 | -2,37 % | KRW 185.900,00 | KRW 190.800,00 | KRW 174.500,00 | 470,86K |
| 2026-06-29 | KRW 185.900,00 | +1,03 % | KRW 185.800,00 | KRW 191.700,00 | KRW 179.000,00 | 326,04K |
| 2026-06-26 | KRW 184.000,00 | -3,77 % | KRW 189.100,00 | KRW 195.400,00 | KRW 178.100,00 | 209,95K |
| 2026-06-25 | KRW 191.200,00 | +0,37 % | KRW 197.600,00 | KRW 204.000,00 | KRW 186.800,00 | 203,58K |
| 2026-06-24 | KRW 190.500,00 | +0,05 % | KRW 196.500,00 | KRW 204.000,00 | KRW 181.000,00 | 315,09K |
| 2026-06-23 | KRW 190.400,00 | -3,94 % | KRW 207.500,00 | KRW 213.000,00 | KRW 190.100,00 | 485,95K |
| 2026-06-22 | KRW 198.200,00 | +6,56 % | KRW 186.100,00 | KRW 200.500,00 | KRW 185.500,00 | 280,63K |
| 2026-06-19 | KRW 186.000,00 | -3,63 % | KRW 196.000,00 | KRW 199.900,00 | KRW 182.100,00 | 570,10K |
| 2026-06-18 | KRW 193.000,00 | -0,87 % | KRW 194.800,00 | KRW 197.300,00 | KRW 188.900,00 | 166,87K |
| 2026-06-17 | KRW 194.700,00 | -2,41 % | KRW 199.700,00 | KRW 205.500,00 | KRW 191.300,00 | 225,54K |
| 2026-06-16 | KRW 199.500,00 | -4,77 % | KRW 210.500,00 | KRW 213.500,00 | KRW 198.600,00 | 168,04K |
| 2026-06-15 | KRW 209.500,00 | -8,91 % | KRW 228.000,00 | KRW 232.500,00 | KRW 207.000,00 | 247,94K |
| 2026-06-12 | KRW 230.000,00 | +20,73 % | KRW 203.000,00 | KRW 247.500,00 | KRW 201.000,00 | 1,43M |
| 2026-06-11 | KRW 190.500,00 | +5,48 % | KRW 177.100,00 | KRW 195.000,00 | KRW 172.100,00 | 556,73K |
| 2026-06-10 | KRW 180.600,00 | -0,88 % | KRW 179.000,00 | KRW 192.400,00 | KRW 175.700,00 | 213,61K |
| 2026-06-09 | KRW 182.200,00 | +4,17 % | KRW 177.300,00 | KRW 192.300,00 | KRW 177.300,00 | 280,96K |
| 2026-06-08 | KRW 174.900,00 | -13,42 % | KRW 180.900,00 | KRW 194.500,00 | KRW 174.500,00 | 236,30K |
| 2026-06-05 | KRW 202.000,00 | -5,61 % | KRW 211.000,00 | KRW 216.000,00 | KRW 199.700,00 | 251,51K |
| 2026-06-04 | KRW 214.000,00 | +1,18 % | KRW 214.500,00 | KRW 229.500,00 | KRW 210.000,00 | 276,48K |
| 2026-06-02 | KRW 211.500,00 | +0,95 % | KRW 211.500,00 | KRW 220.000,00 | KRW 200.000,00 | 269,46K |
| 2026-06-01 | KRW 209.500,00 | +3,46 % | KRW 204.000,00 | KRW 216.000,00 | KRW 198.400,00 | 215,66K |
| 2026-05-29 | KRW 202.500,00 | -4,93 % | KRW 215.500,00 | KRW 216.500,00 | KRW 193.800,00 | 277,31K |
| 2026-05-28 | KRW 213.000,00 | -8,19 % | KRW 227.500,00 | KRW 228.500,00 | KRW 206.500,00 | 254,63K |
| 2026-05-27 | KRW 232.000,00 | -3,33 % | KRW 245.500,00 | KRW 249.000,00 | KRW 225.500,00 | 280,89K |
| 2026-05-26 | KRW 240.000,00 | +14,29 % | KRW 223.000,00 | KRW 250.000,00 | KRW 222.000,00 | 349,65K |
| 2026-05-22 | KRW 210.000,00 | -4,33 % | KRW 217.500,00 | KRW 222.000,00 | KRW 210.000,00 | 135,86K |
| 2026-05-21 | KRW 219.500,00 | +12,91 % | KRW 199.200,00 | KRW 221.000,00 | KRW 198.800,00 | 200,39K |
| 2026-05-20 | KRW 194.400,00 | -1,47 % | KRW 196.500,00 | KRW 199.700,00 | KRW 190.500,00 | 152,55K |