Imagis Co., Ltd. 115610
KRX · Südkorea · Elektronische Technologie
KRW 1.651,00+51,00 (+3,19 %)
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 1.651,00 | +3,19 % | KRW 1.608,00 | KRW 1.698,00 | KRW 1.608,00 | 56,79K |
| 2026-10-01 | KRW 1.600,00 | +0,88 % | KRW 1.586,00 | KRW 1.634,00 | KRW 1.579,00 | 23,73K |
| 2026-09-30 | KRW 1.586,00 | -2,94 % | KRW 1.623,00 | KRW 1.628,00 | KRW 1.579,00 | 28,69K |
| 2026-09-29 | KRW 1.634,00 | -0,55 % | KRW 1.621,00 | KRW 1.650,00 | KRW 1.609,00 | 31,40K |
| 2026-09-28 | KRW 1.643,00 | +3,99 % | KRW 1.567,00 | KRW 1.662,00 | KRW 1.560,00 | 35,99K |
| 2026-09-23 | KRW 1.580,00 | -2,05 % | KRW 1.613,00 | KRW 1.620,00 | KRW 1.551,00 | 51,29K |
| 2026-09-22 | KRW 1.613,00 | +0,44 % | KRW 1.660,00 | KRW 1.660,00 | KRW 1.590,00 | 25,23K |
| 2026-09-21 | KRW 1.606,00 | -3,08 % | KRW 1.730,00 | KRW 1.730,00 | KRW 1.600,00 | 56,98K |
| 2026-09-18 | KRW 1.657,00 | -1,13 % | KRW 1.695,00 | KRW 1.745,00 | KRW 1.641,00 | 64,54K |
| 2026-09-17 | KRW 1.676,00 | +2,76 % | KRW 1.639,00 | KRW 1.690,00 | KRW 1.623,00 | 26,99K |
| 2026-09-16 | KRW 1.631,00 | +0,06 % | KRW 1.630,00 | KRW 1.723,00 | KRW 1.619,00 | 70,45K |
| 2026-09-15 | KRW 1.630,00 | +1,88 % | KRW 1.610,00 | KRW 1.693,00 | KRW 1.610,00 | 35,44K |
| 2026-09-14 | KRW 1.600,00 | -4,48 % | KRW 1.653,00 | KRW 1.674,00 | KRW 1.600,00 | 55,30K |
| 2026-09-11 | KRW 1.675,00 | -0,65 % | KRW 1.686,00 | KRW 1.728,00 | KRW 1.637,00 | 15,38K |
| 2026-09-10 | KRW 1.686,00 | +2,37 % | KRW 1.648,00 | KRW 1.719,00 | KRW 1.640,00 | 78,79K |
| 2026-09-09 | KRW 1.647,00 | +2,74 % | KRW 1.603,00 | KRW 1.697,00 | KRW 1.603,00 | 38,34K |
| 2026-09-08 | KRW 1.603,00 | +0,06 % | KRW 1.630,00 | KRW 1.680,00 | KRW 1.603,00 | 35,93K |
| 2026-09-07 | KRW 1.602,00 | +0,06 % | KRW 1.601,00 | KRW 1.686,00 | KRW 1.575,00 | 40,53K |
| 2026-09-04 | KRW 1.601,00 | 0,00 % | KRW 1.601,00 | KRW 1.631,00 | KRW 1.500,00 | 47,44K |
| 2026-09-03 | KRW 1.601,00 | -5,66 % | KRW 1.697,00 | KRW 1.697,00 | KRW 1.530,00 | 91,45K |
| 2026-09-02 | KRW 1.697,00 | +8,85 % | KRW 1.555,00 | KRW 1.697,00 | KRW 1.555,00 | 124,51K |
| 2026-09-01 | KRW 1.559,00 | +4,42 % | KRW 1.516,00 | KRW 1.609,00 | KRW 1.502,00 | 34,63K |
| 2026-08-31 | KRW 1.493,00 | -3,43 % | KRW 1.537,00 | KRW 1.608,00 | KRW 1.453,00 | 62,20K |
| 2026-08-28 | KRW 1.546,00 | +5,31 % | KRW 1.491,00 | KRW 1.600,00 | KRW 1.445,00 | 97,88K |
| 2026-08-27 | KRW 1.468,00 | +2,66 % | KRW 1.428,00 | KRW 1.473,00 | KRW 1.387,00 | 30,58K |
| 2026-08-26 | KRW 1.430,00 | +0,14 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.356,00 | 42,53K |
| 2026-08-25 | KRW 1.428,00 | +2,00 % | KRW 1.400,00 | KRW 1.454,00 | KRW 1.331,00 | 21,64K |
| 2026-08-24 | KRW 1.400,00 | -3,11 % | KRW 1.450,00 | KRW 1.586,00 | KRW 1.400,00 | 44,64K |
| 2026-08-21 | KRW 1.445,00 | -4,62 % | KRW 1.523,00 | KRW 1.562,00 | KRW 1.400,00 | 46,93K |
| 2026-08-20 | KRW 1.515,00 | +3,20 % | KRW 1.478,00 | KRW 1.620,00 | KRW 1.457,00 | 38,97K |
| 2026-08-19 | KRW 1.468,00 | -1,54 % | KRW 1.477,00 | KRW 1.508,00 | KRW 1.460,00 | 30,38K |
| 2026-08-18 | KRW 1.491,00 | -5,03 % | KRW 1.570,00 | KRW 1.579,00 | KRW 1.491,00 | 58,77K |
| 2026-08-14 | KRW 1.570,00 | -1,75 % | KRW 1.639,00 | KRW 1.639,00 | KRW 1.515,00 | 62,13K |
| 2026-08-13 | KRW 1.598,00 | -0,68 % | KRW 1.638,00 | KRW 1.667,00 | KRW 1.570,00 | 48,63K |
| 2026-08-12 | KRW 1.609,00 | +0,50 % | KRW 1.650,00 | KRW 1.657,00 | KRW 1.594,00 | 106,75K |
| 2026-08-11 | KRW 1.601,00 | -2,73 % | KRW 1.632,00 | KRW 1.650,00 | KRW 1.592,00 | 79,47K |
| 2026-08-10 | KRW 1.646,00 | -0,42 % | KRW 1.653,00 | KRW 1.671,00 | KRW 1.601,00 | 83,96K |
| 2026-08-07 | KRW 1.653,00 | +1,35 % | KRW 1.694,00 | KRW 1.780,00 | KRW 1.583,00 | 50,26K |
| 2026-08-06 | KRW 1.631,00 | -6,32 % | KRW 1.798,00 | KRW 1.798,00 | KRW 1.602,00 | 131,03K |
| 2026-08-05 | KRW 1.741,00 | +14,39 % | KRW 1.524,00 | KRW 1.850,00 | KRW 1.524,00 | 425,84K |
| 2026-08-04 | KRW 1.522,00 | -1,30 % | KRW 1.460,00 | KRW 1.566,00 | KRW 1.460,00 | 41,80K |
| 2026-08-03 | KRW 1.542,00 | +4,47 % | KRW 1.475,00 | KRW 1.645,00 | KRW 1.437,00 | 166,84K |
| 2026-07-31 | KRW 1.476,00 | +6,88 % | KRW 1.400,00 | KRW 1.499,00 | KRW 1.400,00 | 43,45K |
| 2026-07-30 | KRW 1.381,00 | -3,96 % | KRW 1.488,00 | KRW 1.577,00 | KRW 1.354,00 | 56,63K |
| 2026-07-29 | KRW 1.438,00 | -2,77 % | KRW 1.529,00 | KRW 1.607,00 | KRW 1.406,00 | 154,51K |
| 2026-07-28 | KRW 1.479,00 | -9,87 % | KRW 1.635,00 | KRW 1.635,00 | KRW 1.459,00 | 84,92K |
| 2026-07-27 | KRW 1.641,00 | -5,14 % | KRW 1.741,00 | KRW 1.830,00 | KRW 1.582,00 | 198,31K |
| 2026-07-24 | KRW 1.730,00 | +7,45 % | KRW 1.610,00 | KRW 1.789,00 | KRW 1.555,00 | 248,03K |
| 2026-07-23 | KRW 1.610,00 | +3,21 % | KRW 1.624,00 | KRW 1.785,00 | KRW 1.532,00 | 421,40K |
| 2026-07-22 | KRW 1.560,00 | +10,25 % | KRW 1.460,00 | KRW 1.837,00 | KRW 1.373,00 | 1,54M |
| 2026-07-21 | KRW 1.415,00 | +5,83 % | KRW 1.410,00 | KRW 1.420,00 | KRW 1.302,00 | 50,31K |
| 2026-07-20 | KRW 1.337,00 | -3,47 % | KRW 1.306,00 | KRW 1.362,00 | KRW 1.306,00 | 39,82K |
| 2026-07-16 | KRW 1.385,00 | +1,84 % | KRW 1.360,00 | KRW 1.420,00 | KRW 1.330,00 | 44,53K |
| 2026-07-15 | KRW 1.360,00 | +7,85 % | KRW 1.261,00 | KRW 1.386,00 | KRW 1.261,00 | 56,01K |
| 2026-07-14 | KRW 1.261,00 | -3,37 % | KRW 1.305,00 | KRW 1.399,00 | KRW 1.223,00 | 84,50K |
| 2026-07-13 | KRW 1.305,00 | -6,45 % | KRW 1.322,00 | KRW 1.438,00 | KRW 1.190,00 | 65,30K |
| 2026-07-10 | KRW 1.395,00 | +9,24 % | KRW 1.277,00 | KRW 1.405,00 | KRW 1.277,00 | 45,37K |
| 2026-07-09 | KRW 1.277,00 | -3,26 % | KRW 1.260,00 | KRW 1.369,00 | KRW 1.260,00 | 40,21K |
| 2026-07-08 | KRW 1.320,00 | -5,71 % | KRW 1.400,00 | KRW 1.516,00 | KRW 1.320,00 | 129,97K |
| 2026-07-07 | KRW 1.400,00 | +4,56 % | KRW 1.339,00 | KRW 1.407,00 | KRW 1.274,00 | 82,38K |
| 2026-07-06 | KRW 1.339,00 | +3,48 % | KRW 1.290,00 | KRW 1.349,00 | KRW 1.250,00 | 30,17K |
| 2026-07-03 | KRW 1.294,00 | -2,41 % | KRW 1.315,00 | KRW 1.357,00 | KRW 1.208,00 | 84,91K |
| 2026-07-02 | KRW 1.326,00 | -3,63 % | KRW 1.435,00 | KRW 1.435,00 | KRW 1.272,00 | 135,98K |
| 2026-07-01 | KRW 1.376,00 | +6,09 % | KRW 1.297,00 | KRW 1.414,00 | KRW 1.257,00 | 121,25K |
| 2026-06-30 | KRW 1.297,00 | -6,15 % | KRW 1.390,00 | KRW 1.390,00 | KRW 1.270,00 | 208,44K |
| 2026-06-29 | KRW 1.382,00 | +9,77 % | KRW 1.262,00 | KRW 1.390,00 | KRW 1.206,00 | 76,73K |
| 2026-06-26 | KRW 1.259,00 | -3,89 % | KRW 1.330,00 | KRW 1.400,00 | KRW 1.200,00 | 121,39K |
| 2026-06-25 | KRW 1.310,00 | -4,45 % | KRW 1.375,00 | KRW 1.448,00 | KRW 1.300,00 | 92,63K |
| 2026-06-24 | KRW 1.371,00 | +1,18 % | KRW 1.345,00 | KRW 1.473,00 | KRW 1.320,00 | 88,32K |
| 2026-06-23 | KRW 1.355,00 | -12,41 % | KRW 1.547,00 | KRW 1.585,00 | KRW 1.335,00 | 302,78K |
| 2026-06-22 | KRW 1.547,00 | -11,95 % | KRW 1.757,00 | KRW 1.758,00 | KRW 1.533,00 | 341,97K |
| 2026-06-19 | KRW 1.757,00 | -0,57 % | KRW 1.768,00 | KRW 1.810,00 | KRW 1.650,00 | 210,75K |
| 2026-06-18 | KRW 1.767,00 | -4,80 % | KRW 1.888,00 | KRW 1.888,00 | KRW 1.767,00 | 155,99K |
| 2026-06-17 | KRW 1.856,00 | -5,26 % | KRW 1.960,00 | KRW 1.964,00 | KRW 1.836,00 | 247,75K |
| 2026-06-16 | KRW 1.959,00 | -4,21 % | KRW 2.045,00 | KRW 2.060,00 | KRW 1.959,00 | 246,23K |
| 2026-06-15 | KRW 2.045,00 | -7,88 % | KRW 2.305,00 | KRW 2.305,00 | KRW 2.045,00 | 475,22K |
| 2026-06-12 | KRW 2.220,00 | +1,83 % | KRW 2.180,00 | KRW 2.550,00 | KRW 2.055,00 | 1,88M |
| 2026-06-11 | KRW 2.180,00 | +2,11 % | KRW 2.155,00 | KRW 2.725,00 | KRW 2.150,00 | 4,69M |
| 2026-06-10 | KRW 2.135,00 | -1,84 % | KRW 2.330,00 | KRW 2.790,00 | KRW 2.055,00 | 11,89K |
| 2026-06-09 | KRW 2.175,00 | +29,77 % | KRW 2.175,00 | KRW 2.175,00 | KRW 1.688,00 | 5,59M |
| 2026-06-08 | KRW 1.676,00 | -1,99 % | KRW 1.710,00 | KRW 1.860,00 | KRW 1.640,00 | 153,51K |
| 2026-06-05 | KRW 1.710,00 | -4,95 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.684,00 | 79,76K |
| 2026-06-04 | KRW 1.799,00 | +0,39 % | KRW 1.800,00 | KRW 1.900,00 | KRW 1.730,00 | 61,55K |
| 2026-06-02 | KRW 1.792,00 | -2,66 % | KRW 1.841,00 | KRW 1.841,00 | KRW 1.705,00 | 106,04K |
| 2026-06-01 | KRW 1.841,00 | -6,60 % | KRW 1.892,00 | KRW 1.997,00 | KRW 1.826,00 | 106,37K |
| 2026-05-29 | KRW 1.971,00 | -2,67 % | KRW 2.100,00 | KRW 2.235,00 | KRW 1.930,00 | 95,15K |
| 2026-05-28 | KRW 2.025,00 | -1,94 % | KRW 2.070,00 | KRW 2.135,00 | KRW 1.964,00 | 71,29K |
| 2026-05-27 | KRW 2.065,00 | -6,98 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.060,00 | 135,55K |
| 2026-05-26 | KRW 2.220,00 | +2,54 % | KRW 2.175,00 | KRW 2.260,00 | KRW 2.085,00 | 133,84K |
| 2026-05-22 | KRW 2.165,00 | +2,61 % | KRW 2.120,00 | KRW 2.205,00 | KRW 2.045,00 | 149,77K |