INNO INSTRUMENT INC. 215790
KRX · Südkorea · Produzierendes Gewerbe
KRW 663,00+23,00 (+3,59 %)
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 663,00 | +3,59 % | KRW 647,00 | KRW 706,00 | KRW 647,00 | 1,43M |
| 2026-10-01 | KRW 640,00 | -2,59 % | KRW 667,00 | KRW 667,00 | KRW 629,00 | 772,92K |
| 2026-09-30 | KRW 657,00 | -0,90 % | KRW 663,00 | KRW 687,00 | KRW 652,00 | 609,91K |
| 2026-09-29 | KRW 663,00 | -2,50 % | KRW 675,00 | KRW 675,00 | KRW 650,00 |
| 405,44K |
| 2026-09-28 | KRW 680,00 | -0,15 % | KRW 681,00 | KRW 696,00 | KRW 661,00 | 638,42K |
| 2026-09-23 | KRW 681,00 | -0,87 % | KRW 692,00 | KRW 732,00 | KRW 680,00 | 1,23M |
| 2026-09-22 | KRW 687,00 | -4,72 % | KRW 729,00 | KRW 744,00 | KRW 678,00 | 1,57M |
| 2026-09-21 | KRW 721,00 | -10,10 % | KRW 827,00 | KRW 848,00 | KRW 721,00 | 3,43M |
| 2026-09-18 | KRW 802,00 | +13,76 % | KRW 706,00 | KRW 890,00 | KRW 693,00 | 11,97M |
| 2026-09-17 | KRW 705,00 | -1,54 % | KRW 732,00 | KRW 747,00 | KRW 676,00 | 1,71M |
| 2026-09-16 | KRW 716,00 | +8,98 % | KRW 657,00 | KRW 820,00 | KRW 657,00 | 11,08M |
| 2026-09-15 | KRW 657,00 | -3,95 % | KRW 672,00 | KRW 678,00 | KRW 645,00 | 609,04K |
| 2026-09-14 | KRW 684,00 | +6,71 % | KRW 660,00 | KRW 727,00 | KRW 630,00 | 3,96M |
| 2026-09-11 | KRW 641,00 | -1,38 % | KRW 632,00 | KRW 670,00 | KRW 629,00 | 494,59K |
| 2026-09-10 | KRW 650,00 | -3,56 % | KRW 688,00 | KRW 688,00 | KRW 637,00 | 899,01K |
| 2026-09-09 | KRW 674,00 | +2,12 % | KRW 684,00 | KRW 748,00 | KRW 660,00 | 3,17M |
| 2026-09-08 | KRW 660,00 | +1,54 % | KRW 650,00 | KRW 745,00 | KRW 637,00 | 4,69M |
| 2026-09-07 | KRW 650,00 | +1,25 % | KRW 654,00 | KRW 680,00 | KRW 642,00 | 464,41K |
| 2026-09-04 | KRW 642,00 | +2,72 % | KRW 625,00 | KRW 647,00 | KRW 617,00 | 581,75K |
| 2026-09-03 | KRW 625,00 | -3,85 % | KRW 651,00 | KRW 659,00 | KRW 624,00 | 345,26K |
| 2026-09-02 | KRW 650,00 | -1,52 % | KRW 658,00 | KRW 661,00 | KRW 633,00 | 546,27K |
| 2026-09-01 | KRW 660,00 | -2,08 % | KRW 675,00 | KRW 676,00 | KRW 642,00 | 436,30K |
| 2026-08-31 | KRW 674,00 | -1,61 % | KRW 685,00 | KRW 740,00 | KRW 656,00 | 1,14M |
| 2026-08-28 | KRW 685,00 | +4,74 % | KRW 654,00 | KRW 697,00 | KRW 603,00 | 1,68M |
| 2026-08-27 | KRW 654,00 | +6,00 % | KRW 677,00 | KRW 750,00 | KRW 641,00 | 6,60M |
| 2026-08-26 | KRW 617,00 | -3,14 % | KRW 655,00 | KRW 695,00 | KRW 613,00 | 1,07M |
| 2026-08-25 | KRW 637,00 | -1,85 % | KRW 625,00 | KRW 668,00 | KRW 565,00 | 1,28M |
| 2026-08-24 | KRW 649,00 | -4,14 % | KRW 679,00 | KRW 700,00 | KRW 621,00 | 972,29K |
| 2026-08-21 | KRW 677,00 | -3,56 % | KRW 695,00 | KRW 695,00 | KRW 663,00 | 929,09K |
| 2026-08-20 | KRW 702,00 | -0,43 % | KRW 713,00 | KRW 719,00 | KRW 680,00 | 950,00K |
| 2026-08-19 | KRW 705,00 | -3,56 % | KRW 719,00 | KRW 730,00 | KRW 670,00 | 1,30M |
| 2026-08-18 | KRW 731,00 | -0,68 % | KRW 956,00 | KRW 956,00 | KRW 712,00 | 11,19M |
| 2026-08-14 | KRW 736,00 | +0,68 % | KRW 752,00 | KRW 759,00 | KRW 703,00 | 2,41M |
| 2026-08-13 | KRW 731,00 | -10,64 % | KRW 818,00 | KRW 864,00 | KRW 701,00 | 4,66M |
| 2026-08-12 | KRW 818,00 | -10,80 % | KRW 933,00 | KRW 933,00 | KRW 818,00 | 3,16M |
| 2026-08-11 | KRW 917,00 | +1,10 % | KRW 885,00 | KRW 917,00 | KRW 828,00 | 2,48M |
| 2026-08-10 | KRW 907,00 | +2,72 % | KRW 922,00 | KRW 993,00 | KRW 893,00 | 6,49M |
| 2026-08-07 | KRW 883,00 | -4,13 % | KRW 911,00 | KRW 1.086,00 | KRW 882,00 | 12,63M |
| 2026-08-06 | KRW 921,00 | -6,78 % | KRW 1.050,00 | KRW 1.086,00 | KRW 851,00 | 13,89M |
| 2026-08-05 | KRW 988,00 | +30,00 % | KRW 892,00 | KRW 988,00 | KRW 851,00 | 11,07M |
| 2026-08-04 | KRW 760,00 | +4,83 % | KRW 722,00 | KRW 815,00 | KRW 722,00 | 1,92M |
| 2026-08-03 | KRW 725,00 | +0,14 % | KRW 690,00 | KRW 786,00 | KRW 670,00 | 1,99M |
| 2026-07-31 | KRW 724,00 | +6,16 % | KRW 768,00 | KRW 785,00 | KRW 704,00 | 1,24M |
| 2026-07-30 | KRW 682,00 | -3,13 % | KRW 704,00 | KRW 762,00 | KRW 652,00 | 973,25K |
| 2026-07-29 | KRW 704,00 | -10,77 % | KRW 808,00 | KRW 820,00 | KRW 673,00 | 1,35M |
| 2026-07-28 | KRW 789,00 | -4,59 % | KRW 815,00 | KRW 815,00 | KRW 750,00 | 796,36K |
| 2026-07-27 | KRW 827,00 | +2,99 % | KRW 805,00 | KRW 863,00 | KRW 794,00 | 935,54K |
| 2026-07-24 | KRW 803,00 | -7,38 % | KRW 890,00 | KRW 890,00 | KRW 789,00 | 1,52M |
| 2026-07-23 | KRW 867,00 | -10,53 % | KRW 1.026,00 | KRW 1.070,00 | KRW 845,00 | 6,45M |
| 2026-07-22 | KRW 969,00 | +29,89 % | KRW 820,00 | KRW 969,00 | KRW 787,00 | 4,30M |
| 2026-07-21 | KRW 746,00 | +1,77 % | KRW 736,00 | KRW 788,00 | KRW 686,00 | 1,22M |
| 2026-07-20 | KRW 733,00 | -10,72 % | KRW 779,00 | KRW 789,00 | KRW 725,00 | 1,17M |
| 2026-07-16 | KRW 821,00 | -8,27 % | KRW 864,00 | KRW 891,00 | KRW 815,00 | 2,02M |
| 2026-07-15 | KRW 895,00 | +10,90 % | KRW 832,00 | KRW 950,00 | KRW 832,00 | 3,58M |
| 2026-07-14 | KRW 807,00 | +2,15 % | KRW 790,00 | KRW 865,00 | KRW 744,00 | 2,46M |
| 2026-07-13 | KRW 790,00 | -15,87 % | KRW 918,00 | KRW 1.009,00 | KRW 790,00 | 3,46M |
| 2026-07-10 | KRW 939,00 | +10,73 % | KRW 870,00 | KRW 1.100,00 | KRW 868,00 | 13,51M |
| 2026-07-09 | KRW 848,00 | +6,00 % | KRW 800,00 | KRW 960,00 | KRW 800,00 | 2,05M |
| 2026-07-08 | KRW 800,00 | -6,43 % | KRW 839,00 | KRW 879,00 | KRW 796,00 | 717,88K |
| 2026-07-07 | KRW 855,00 | +1,79 % | KRW 840,00 | KRW 898,00 | KRW 810,00 | 1,14M |
| 2026-07-06 | KRW 840,00 | -11,02 % | KRW 944,00 | KRW 944,00 | KRW 820,00 | 1,11M |
| 2026-07-03 | KRW 944,00 | +12,11 % | KRW 834,00 | KRW 950,00 | KRW 824,00 | 1,63M |
| 2026-07-02 | KRW 842,00 | -11,92 % | KRW 898,00 | KRW 930,00 | KRW 827,00 | 1,46M |
| 2026-07-01 | KRW 956,00 | -0,31 % | KRW 958,00 | KRW 1.003,00 | KRW 911,00 | 1,36M |
| 2026-06-30 | KRW 959,00 | -5,98 % | KRW 1.040,00 | KRW 1.087,00 | KRW 940,00 | 1,16M |
| 2026-06-29 | KRW 1.020,00 | +7,26 % | KRW 931,00 | KRW 1.032,00 | KRW 931,00 | 1,16M |
| 2026-06-26 | KRW 951,00 | -9,43 % | KRW 1.023,00 | KRW 1.049,00 | KRW 935,00 | 2,02M |
| 2026-06-25 | KRW 1.050,00 | -7,89 % | KRW 1.172,00 | KRW 1.360,00 | KRW 1.040,00 | 3,70M |
| 2026-06-24 | KRW 1.140,00 | +0,80 % | KRW 1.125,00 | KRW 1.198,00 | KRW 1.090,00 | 1,24M |
| 2026-06-23 | KRW 1.131,00 | -8,42 % | KRW 1.269,00 | KRW 1.315,00 | KRW 1.123,00 | 2,16M |
| 2026-06-22 | KRW 1.235,00 | -10,89 % | KRW 1.380,00 | KRW 1.410,00 | KRW 1.200,00 | 1,96M |
| 2026-06-19 | KRW 1.386,00 | -7,66 % | KRW 1.546,00 | KRW 1.550,00 | KRW 1.325,00 | 1,98M |
| 2026-06-18 | KRW 1.501,00 | -0,46 % | KRW 1.503,00 | KRW 1.653,00 | KRW 1.445,00 | 4,96M |
| 2026-06-17 | KRW 1.508,00 | -5,40 % | KRW 1.589,00 | KRW 1.589,00 | KRW 1.486,00 | 2,31M |
| 2026-06-16 | KRW 1.594,00 | +5,91 % | KRW 1.540,00 | KRW 1.774,00 | KRW 1.521,00 | 7,59M |
| 2026-06-15 | KRW 1.505,00 | +0,33 % | KRW 1.558,00 | KRW 1.615,00 | KRW 1.471,00 | 2,33M |
| 2026-06-12 | KRW 1.500,00 | -2,91 % | KRW 1.635,00 | KRW 1.700,00 | KRW 1.492,00 | 4,39M |
| 2026-06-11 | KRW 1.545,00 | +2,73 % | KRW 1.398,00 | KRW 1.680,00 | KRW 1.393,00 | 4,89M |
| 2026-06-10 | KRW 1.504,00 | -5,05 % | KRW 1.568,00 | KRW 1.713,00 | KRW 1.460,00 | 4,51K |
| 2026-06-09 | KRW 1.584,00 | +14,53 % | KRW 1.530,00 | KRW 1.797,00 | KRW 1.500,00 | 19,31M |
| 2026-06-08 | KRW 1.383,00 | -11,35 % | KRW 1.391,00 | KRW 1.490,00 | KRW 1.307,00 | 3,26M |
| 2026-06-05 | KRW 1.560,00 | -4,00 % | KRW 1.544,00 | KRW 1.865,00 | KRW 1.514,00 | 11,73M |
| 2026-06-04 | KRW 1.625,00 | +13,24 % | KRW 1.512,00 | KRW 1.865,00 | KRW 1.508,00 | 25,12M |
| 2026-06-02 | KRW 1.435,00 | -9,81 % | KRW 1.582,00 | KRW 1.584,00 | KRW 1.388,00 | 4,16M |
| 2026-06-01 | KRW 1.591,00 | -9,50 % | KRW 1.760,00 | KRW 1.760,00 | KRW 1.566,00 | 3,45M |
| 2026-05-29 | KRW 1.758,00 | -9,15 % | KRW 2.155,00 | KRW 2.155,00 | KRW 1.728,00 | 4,68M |
| 2026-05-28 | KRW 1.935,00 | -13,23 % | KRW 2.190,00 | KRW 2.300,00 | KRW 1.878,00 | 5,49M |
| 2026-05-27 | KRW 2.230,00 | -5,31 % | KRW 2.445,00 | KRW 2.860,00 | KRW 2.140,00 | 26,06M |
| 2026-05-26 | KRW 2.355,00 | +7,53 % | KRW 2.235,00 | KRW 2.540,00 | KRW 2.135,00 | 21,72M |
| 2026-05-22 | KRW 2.190,00 | +4,29 % | KRW 2.175,00 | KRW 2.300,00 | KRW 1.999,00 | 14,89M |