ITEK, Inc. 119830
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 6.480,00-440,00 (-6,36 %)
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 6.480,00 | -6,36 % | KRW 6.950,00 | KRW 6.990,00 | KRW 6.360,00 | 202,13K |
| 2026-10-01 | KRW 6.920,00 | +2,06 % | KRW 6.780,00 | KRW 6.970,00 | KRW 6.580,00 | 156,37K |
| 2026-09-30 | KRW 6.780,00 | +9,53 % | KRW 6.190,00 | KRW 6.990,00 | KRW 6.190,00 | 339,11K |
| 2026-09-29 | KRW 6.190,00 | -0,48 % | KRW 6.160,00 | KRW 6.230,00 | KRW 6.070,00 | 72,41K |
| 2026-09-28 | KRW 6.220,00 | -0,16 % | KRW 6.180,00 | KRW 6.370,00 | KRW 6.170,00 | 99,36K |
| 2026-09-23 | KRW 6.230,00 | -0,64 % | KRW 6.310,00 | KRW 6.410,00 | KRW 6.110,00 | 77,74K |
| 2026-09-22 | KRW 6.270,00 | +1,29 % | KRW 6.200,00 | KRW 6.330,00 | KRW 6.110,00 | 96,68K |
| 2026-09-21 | KRW 6.190,00 | +1,81 % | KRW 6.160,00 | KRW 6.280,00 | KRW 6.040,00 | 96,58K |
| 2026-09-18 | KRW 6.080,00 | -1,94 % | KRW 6.280,00 | KRW 6.280,00 | KRW 5.940,00 | 105,19K |
| 2026-09-17 | KRW 6.200,00 | +0,32 % | KRW 6.180,00 | KRW 6.300,00 | KRW 6.120,00 | 73,25K |
| 2026-09-16 | KRW 6.180,00 | +4,04 % | KRW 5.860,00 | KRW 6.180,00 | KRW 5.860,00 | 82,42K |
| 2026-09-15 | KRW 5.940,00 | +0,85 % | KRW 5.810,00 | KRW 6.180,00 | KRW 5.700,00 | 181,36K |
| 2026-09-14 | KRW 5.890,00 | +0,68 % | KRW 5.850,00 | KRW 6.080,00 | KRW 5.610,00 | 156,15K |
| 2026-09-11 | KRW 5.850,00 | -2,17 % | KRW 5.950,00 | KRW 5.990,00 | KRW 5.530,00 | 206,50K |
| 2026-09-10 | KRW 5.980,00 | -0,99 % | KRW 6.040,00 | KRW 6.100,00 | KRW 5.820,00 | 110,27K |
| 2026-09-09 | KRW 6.040,00 | -2,42 % | KRW 6.280,00 | KRW 6.350,00 | KRW 5.930,00 | 150,79K |
| 2026-09-08 | KRW 6.190,00 | +1,81 % | KRW 6.080,00 | KRW 6.200,00 | KRW 5.950,00 | 95,88K |
| 2026-09-07 | KRW 6.080,00 | 0,00 % | KRW 6.180,00 | KRW 6.200,00 | KRW 5.920,00 | 77,36K |
| 2026-09-04 | KRW 6.080,00 | +1,33 % | KRW 6.000,00 | KRW 6.110,00 | KRW 5.800,00 | 209,49K |
| 2026-09-03 | KRW 6.000,00 | -10,04 % | KRW 6.670,00 | KRW 6.700,00 | KRW 5.880,00 | 342,06K |
| 2026-09-02 | KRW 6.670,00 | -3,61 % | KRW 6.920,00 | KRW 7.370,00 | KRW 6.520,00 | 394,27K |
| 2026-09-01 | KRW 6.920,00 | +7,79 % | KRW 6.710,00 | KRW 6.940,00 | KRW 6.510,00 | 152,20K |
| 2026-08-31 | KRW 6.420,00 | -9,07 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.370,00 | 290,89K |
| 2026-08-28 | KRW 7.060,00 | -6,61 % | KRW 7.520,00 | KRW 7.580,00 | KRW 6.990,00 | 262,72K |
| 2026-08-27 | KRW 7.560,00 | +5,73 % | KRW 7.170,00 | KRW 7.630,00 | KRW 7.030,00 | 219,32K |
| 2026-08-26 | KRW 7.150,00 | +0,70 % | KRW 7.050,00 | KRW 7.330,00 | KRW 7.010,00 | 119,89K |
| 2026-08-25 | KRW 7.100,00 | -1,39 % | KRW 7.100,00 | KRW 7.200,00 | KRW 6.900,00 | 166,86K |
| 2026-08-24 | KRW 7.200,00 | +5,88 % | KRW 6.830,00 | KRW 7.450,00 | KRW 6.830,00 | 284,76K |
| 2026-08-21 | KRW 6.800,00 | -2,44 % | KRW 6.910,00 | KRW 7.040,00 | KRW 6.680,00 | 197,28K |
| 2026-08-20 | KRW 6.970,00 | +1,60 % | KRW 6.900,00 | KRW 7.050,00 | KRW 6.720,00 | 136,52K |
| 2026-08-19 | KRW 6.860,00 | -1,72 % | KRW 6.900,00 | KRW 6.980,00 | KRW 6.600,00 | 118,27K |
| 2026-08-18 | KRW 6.980,00 | +2,65 % | KRW 6.740,00 | KRW 7.050,00 | KRW 6.740,00 | 248,60K |
| 2026-08-14 | KRW 6.800,00 | 0,00 % | KRW 6.840,00 | KRW 7.050,00 | KRW 6.530,00 | 245,43K |
| 2026-08-13 | KRW 6.800,00 | +3,82 % | KRW 6.780,00 | KRW 7.200,00 | KRW 6.650,00 | 452,27K |
| 2026-08-12 | KRW 6.550,00 | +0,31 % | KRW 6.520,00 | KRW 6.800,00 | KRW 5.900,00 | 314,50K |
| 2026-08-11 | KRW 6.530,00 | +23,91 % | KRW 5.250,00 | KRW 6.590,00 | KRW 5.210,00 | 520,11K |
| 2026-08-10 | KRW 5.270,00 | +2,13 % | KRW 5.260,00 | KRW 5.330,00 | KRW 5.130,00 | 81,70K |
| 2026-08-07 | KRW 5.160,00 | +0,98 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.000,00 | 105,14K |
| 2026-08-06 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.380,00 | KRW 5.070,00 | 122,71K |
| 2026-08-05 | KRW 5.110,00 | +0,20 % | KRW 5.130,00 | KRW 5.400,00 | KRW 5.020,00 | 166,45K |
| 2026-08-04 | KRW 5.100,00 | +2,82 % | KRW 5.000,00 | KRW 5.250,00 | KRW 4.955,00 | 169,57K |
| 2026-08-03 | KRW 4.960,00 | -7,64 % | KRW 5.450,00 | KRW 5.490,00 | KRW 4.960,00 | 148,80K |
| 2026-07-31 | KRW 5.370,00 | +3,87 % | KRW 5.180,00 | KRW 5.390,00 | KRW 5.140,00 | 143,57K |
| 2026-07-30 | KRW 5.170,00 | +4,97 % | KRW 5.090,00 | KRW 5.400,00 | KRW 4.785,00 | 317,95K |
| 2026-07-29 | KRW 4.925,00 | +2,82 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.300,00 | 500,08K |
| 2026-07-28 | KRW 4.790,00 | -5,15 % | KRW 4.985,00 | KRW 4.985,00 | KRW 4.695,00 | 164,76K |
| 2026-07-27 | KRW 5.050,00 | +0,40 % | KRW 5.040,00 | KRW 5.240,00 | KRW 4.975,00 | 125,84K |
| 2026-07-24 | KRW 5.030,00 | -1,95 % | KRW 5.090,00 | KRW 5.390,00 | KRW 4.905,00 | 178,67K |
| 2026-07-23 | KRW 5.130,00 | +2,60 % | KRW 4.990,00 | KRW 5.130,00 | KRW 4.945,00 | 125,65K |
| 2026-07-22 | KRW 5.000,00 | -3,85 % | KRW 5.200,00 | KRW 5.340,00 | KRW 5.000,00 | 117,12K |
| 2026-07-21 | KRW 5.200,00 | -0,95 % | KRW 5.200,00 | KRW 5.480,00 | KRW 5.000,00 | 119,44K |
| 2026-07-20 | KRW 5.250,00 | -6,25 % | KRW 5.600,00 | KRW 5.730,00 | KRW 5.210,00 | 125,59K |
| 2026-07-16 | KRW 5.600,00 | -2,61 % | KRW 5.700,00 | KRW 5.730,00 | KRW 5.420,00 | 137,35K |
| 2026-07-15 | KRW 5.750,00 | +2,86 % | KRW 5.750,00 | KRW 5.910,00 | KRW 5.610,00 | 102,87K |
| 2026-07-14 | KRW 5.590,00 | -0,89 % | KRW 5.510,00 | KRW 5.750,00 | KRW 5.310,00 | 146,59K |
| 2026-07-13 | KRW 5.640,00 | -4,24 % | KRW 5.890,00 | KRW 5.960,00 | KRW 5.430,00 | 216,79K |
| 2026-07-10 | KRW 5.890,00 | +7,09 % | KRW 5.500,00 | KRW 6.040,00 | KRW 5.490,00 | 119,32K |
| 2026-07-09 | KRW 5.500,00 | +3,38 % | KRW 5.360,00 | KRW 5.550,00 | KRW 5.280,00 | 103,61K |
| 2026-07-08 | KRW 5.320,00 | 0,00 % | KRW 5.150,00 | KRW 5.500,00 | KRW 5.150,00 | 143,33K |
| 2026-07-07 | KRW 5.320,00 | -3,27 % | KRW 5.400,00 | KRW 5.560,00 | KRW 5.100,00 | 226,89K |
| 2026-07-06 | KRW 5.500,00 | -2,83 % | KRW 5.780,00 | KRW 5.780,00 | KRW 5.130,00 | 308,29K |
| 2026-07-03 | KRW 5.660,00 | +3,47 % | KRW 5.480,00 | KRW 6.240,00 | KRW 5.130,00 | 595,81K |
| 2026-07-02 | KRW 5.470,00 | -11,06 % | KRW 6.010,00 | KRW 6.150,00 | KRW 5.410,00 | 345,65K |
| 2026-07-01 | KRW 6.150,00 | -5,38 % | KRW 6.410,00 | KRW 6.630,00 | KRW 6.150,00 | 179,54K |
| 2026-06-30 | KRW 6.500,00 | -0,76 % | KRW 6.560,00 | KRW 6.780,00 | KRW 6.260,00 | 230,71K |
| 2026-06-29 | KRW 6.550,00 | -1,21 % | KRW 6.500,00 | KRW 6.880,00 | KRW 6.450,00 | 227,34K |
| 2026-06-26 | KRW 6.630,00 | -2,50 % | KRW 6.950,00 | KRW 6.950,00 | KRW 6.380,00 | 241,67K |
| 2026-06-25 | KRW 6.800,00 | -0,58 % | KRW 6.700,00 | KRW 7.200,00 | KRW 6.700,00 | 188,81K |
| 2026-06-24 | KRW 6.840,00 | +3,64 % | KRW 6.600,00 | KRW 6.840,00 | KRW 6.250,00 | 390,29K |
| 2026-06-23 | KRW 6.600,00 | -11,88 % | KRW 7.490,00 | KRW 7.510,00 | KRW 6.560,00 | 500,28K |
| 2026-06-22 | KRW 7.490,00 | +20,61 % | KRW 6.100,00 | KRW 7.700,00 | KRW 6.000,00 | 817,90K |
| 2026-06-19 | KRW 6.210,00 | +2,64 % | KRW 6.050,00 | KRW 6.470,00 | KRW 5.940,00 | 207,54K |
| 2026-06-18 | KRW 6.050,00 | +1,00 % | KRW 5.990,00 | KRW 6.170,00 | KRW 5.910,00 | 167,94K |
| 2026-06-17 | KRW 5.990,00 | -7,28 % | KRW 6.460,00 | KRW 6.460,00 | KRW 5.990,00 | 248,87K |
| 2026-06-16 | KRW 6.460,00 | +1,41 % | KRW 6.400,00 | KRW 6.580,00 | KRW 6.240,00 | 106,48K |
| 2026-06-15 | KRW 6.370,00 | -1,24 % | KRW 6.510,00 | KRW 6.660,00 | KRW 6.120,00 | 230,98K |
| 2026-06-12 | KRW 6.450,00 | +3,70 % | KRW 6.280,00 | KRW 6.650,00 | KRW 6.250,00 | 248,23K |
| 2026-06-11 | KRW 6.220,00 | +2,30 % | KRW 6.050,00 | KRW 6.370,00 | KRW 5.880,00 | 179,66K |
| 2026-06-10 | KRW 6.080,00 | -0,82 % | KRW 6.000,00 | KRW 6.200,00 | KRW 5.750,00 | 266,36K |
| 2026-06-09 | KRW 6.130,00 | -0,33 % | KRW 6.290,00 | KRW 6.450,00 | KRW 5.930,00 | 242,41K |
| 2026-06-08 | KRW 6.150,00 | -8,75 % | KRW 6.210,00 | KRW 6.530,00 | KRW 6.010,00 | 277,51K |
| 2026-06-05 | KRW 6.740,00 | -4,26 % | KRW 7.040,00 | KRW 7.210,00 | KRW 6.610,00 | 210,91K |
| 2026-06-04 | KRW 7.040,00 | -10,55 % | KRW 7.870,00 | KRW 7.870,00 | KRW 7.020,00 | 389,16K |
| 2026-06-02 | KRW 7.870,00 | -2,48 % | KRW 8.080,00 | KRW 8.370,00 | KRW 7.490,00 | 616,35K |
| 2026-06-01 | KRW 8.070,00 | +4,26 % | KRW 7.750,00 | KRW 8.270,00 | KRW 7.650,00 | 432,08K |
| 2026-05-29 | KRW 7.740,00 | -4,09 % | KRW 8.450,00 | KRW 8.450,00 | KRW 7.610,00 | 672,83K |
| 2026-05-28 | KRW 8.070,00 | +10,70 % | KRW 7.350,00 | KRW 8.080,00 | KRW 6.850,00 | 416,19K |
| 2026-05-27 | KRW 7.290,00 | -2,28 % | KRW 7.530,00 | KRW 7.760,00 | KRW 7.160,00 | 379,65K |
| 2026-05-26 | KRW 7.460,00 | -12,75 % | KRW 8.800,00 | KRW 8.900,00 | KRW 7.420,00 | 1,04M |
| 2026-05-22 | KRW 8.550,00 | +4,14 % | KRW 8.400,00 | KRW 8.670,00 | KRW 8.040,00 | 817,74K |