INNOSIMULATION Co., Ltd. 274400
KRX · Südkorea · Elektronische Technologie
KRW 2.170,00+55,00 (+2,60 %)
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 2.170,00 | +2,60 % | KRW 2.090,00 | KRW 2.180,00 | KRW 2.090,00 | 6,56K |
| 2026-10-01 | KRW 2.115,00 | +3,68 % | KRW 2.040,00 | KRW 2.150,00 | KRW 2.020,00 | 6,88K |
| 2026-09-30 | KRW 2.040,00 | -0,49 % | KRW 2.050,00 | KRW 2.055,00 | KRW 1.970,00 | 8,51K |
| 2026-09-29 | KRW 2.050,00 | -1,68 % | KRW 2.085,00 | KRW 2.095,00 | KRW 2.005,00 | 7,04K |
| 2026-09-28 | KRW 2.085,00 | -2,34 % | KRW 2.135,00 | KRW 2.135,00 | KRW 2.070,00 | 6,24K |
| 2026-09-23 | KRW 2.135,00 | -3,83 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.120,00 | 13,21K |
| 2026-09-22 | KRW 2.220,00 | +2,07 % | KRW 2.175,00 | KRW 2.230,00 | KRW 2.145,00 | 22,86K |
| 2026-09-21 | KRW 2.175,00 | +3,33 % | KRW 2.130,00 | KRW 2.190,00 | KRW 2.090,00 | 9,30K |
| 2026-09-18 | KRW 2.105,00 | -1,17 % | KRW 2.130,00 | KRW 2.175,00 | KRW 2.105,00 | 8,08K |
| 2026-09-17 | KRW 2.130,00 | -2,07 % | KRW 2.160,00 | KRW 2.195,00 | KRW 2.085,00 | 8,21K |
| 2026-09-16 | KRW 2.175,00 | +5,33 % | KRW 2.100,00 | KRW 2.175,00 | KRW 2.075,00 | 7,48K |
| 2026-09-15 | KRW 2.065,00 | -5,71 % | KRW 2.085,00 | KRW 2.145,00 | KRW 2.065,00 | 20,72K |
| 2026-09-14 | KRW 2.190,00 | -0,68 % | KRW 2.205,00 | KRW 2.205,00 | KRW 2.105,00 | 6,76K |
| 2026-09-11 | KRW 2.205,00 | -0,45 % | KRW 2.215,00 | KRW 2.215,00 | KRW 2.135,00 | 6,43K |
| 2026-09-10 | KRW 2.215,00 | 0,00 % | KRW 2.215,00 | KRW 2.215,00 | KRW 2.135,00 | 14,04K |
| 2026-09-09 | KRW 2.215,00 | +0,23 % | KRW 2.210,00 | KRW 2.235,00 | KRW 2.135,00 | 5,22K |
| 2026-09-08 | KRW 2.210,00 | -1,12 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.120,00 | 15,88K |
| 2026-09-07 | KRW 2.235,00 | +0,68 % | KRW 2.220,00 | KRW 2.235,00 | KRW 2.140,00 | 5,83K |
| 2026-09-04 | KRW 2.220,00 | -0,45 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.125,00 | 6,59K |
| 2026-09-03 | KRW 2.230,00 | -1,98 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.140,00 | 5,14K |
| 2026-09-02 | KRW 2.275,00 | +0,22 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.205,00 | 5,34K |
| 2026-09-01 | KRW 2.270,00 | +0,89 % | KRW 2.260,00 | KRW 2.315,00 | KRW 2.205,00 | 5,29K |
| 2026-08-31 | KRW 2.250,00 | -1,53 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.220,00 | 6,67K |
| 2026-08-28 | KRW 2.285,00 | -0,22 % | KRW 2.330,00 | KRW 2.330,00 | KRW 2.230,00 | 2,69K |
| 2026-08-27 | KRW 2.290,00 | -1,51 % | KRW 2.335,00 | KRW 2.335,00 | KRW 2.210,00 | 4,71K |
| 2026-08-26 | KRW 2.325,00 | 0,00 % | KRW 2.280,00 | KRW 2.335,00 | KRW 2.245,00 | 3,84K |
| 2026-08-25 | KRW 2.325,00 | +2,88 % | KRW 2.265,00 | KRW 2.325,00 | KRW 2.190,00 | 8,33K |
| 2026-08-24 | KRW 2.260,00 | -0,88 % | KRW 2.300,00 | KRW 2.310,00 | KRW 2.235,00 | 3,75K |
| 2026-08-21 | KRW 2.280,00 | -0,87 % | KRW 2.310,00 | KRW 2.380,00 | KRW 2.235,00 | 8,02K |
| 2026-08-20 | KRW 2.300,00 | -0,65 % | KRW 2.490,00 | KRW 2.490,00 | KRW 2.260,00 | 9,33K |
| 2026-08-19 | KRW 2.315,00 | -1,07 % | KRW 2.340,00 | KRW 2.480,00 | KRW 2.260,00 | 3,68K |
| 2026-08-18 | KRW 2.340,00 | -1,68 % | KRW 2.380,00 | KRW 2.440,00 | KRW 2.235,00 | 11,31K |
| 2026-08-14 | KRW 2.380,00 | -0,83 % | KRW 2.405,00 | KRW 2.440,00 | KRW 2.360,00 | 8,51K |
| 2026-08-13 | KRW 2.400,00 | +3,23 % | KRW 2.390,00 | KRW 2.410,00 | KRW 2.290,00 | 7,04K |
| 2026-08-12 | KRW 2.325,00 | +1,97 % | KRW 2.280,00 | KRW 2.325,00 | KRW 2.220,00 | 15,26K |
| 2026-08-11 | KRW 2.280,00 | -1,51 % | KRW 2.435,00 | KRW 2.435,00 | KRW 2.195,00 | 13,12K |
| 2026-08-10 | KRW 2.315,00 | +1,54 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.280,00 | 9,07K |
| 2026-08-07 | KRW 2.280,00 | +0,22 % | KRW 2.275,00 | KRW 2.345,00 | KRW 2.240,00 | 6,67K |
| 2026-08-06 | KRW 2.275,00 | -1,94 % | KRW 2.320,00 | KRW 2.325,00 | KRW 2.245,00 | 3,29K |
| 2026-08-05 | KRW 2.320,00 | -0,22 % | KRW 2.310,00 | KRW 2.345,00 | KRW 2.270,00 | 10,51K |
| 2026-08-04 | KRW 2.325,00 | +1,53 % | KRW 2.240,00 | KRW 2.330,00 | KRW 2.235,00 | 14,82K |
| 2026-08-03 | KRW 2.290,00 | +0,44 % | KRW 2.280,00 | KRW 2.380,00 | KRW 2.225,00 | 14,41K |
| 2026-07-31 | KRW 2.280,00 | +14,40 % | KRW 1.925,00 | KRW 2.295,00 | KRW 1.925,00 | 44,86K |
| 2026-07-30 | KRW 1.993,00 | +4,67 % | KRW 1.904,00 | KRW 2.000,00 | KRW 1.904,00 | 23,84K |
| 2026-07-29 | KRW 1.904,00 | +2,81 % | KRW 1.812,00 | KRW 1.904,00 | KRW 1.740,00 | 31,97K |
| 2026-07-28 | KRW 1.852,00 | -11,60 % | KRW 1.980,00 | KRW 2.020,00 | KRW 1.738,00 | 24,19K |
| 2026-07-27 | KRW 2.095,00 | -0,24 % | KRW 2.100,00 | KRW 2.165,00 | KRW 1.999,00 | 16,59K |
| 2026-07-24 | KRW 2.100,00 | +2,94 % | KRW 2.040,00 | KRW 2.145,00 | KRW 1.999,00 | 22,73K |
| 2026-07-23 | KRW 2.040,00 | +1,49 % | KRW 1.989,00 | KRW 2.100,00 | KRW 1.961,00 | 16,99K |
| 2026-07-22 | KRW 2.010,00 | +4,91 % | KRW 1.916,00 | KRW 2.090,00 | KRW 1.850,00 | 43,06K |
| 2026-07-21 | KRW 1.916,00 | +2,46 % | KRW 1.760,00 | KRW 1.919,00 | KRW 1.750,00 | 32,90K |
| 2026-07-20 | KRW 1.870,00 | -6,17 % | KRW 1.947,00 | KRW 1.947,00 | KRW 1.786,00 | 11,16K |
| 2026-07-16 | KRW 1.993,00 | -0,05 % | KRW 1.994,00 | KRW 2.010,00 | KRW 1.870,00 | 13,45K |
| 2026-07-15 | KRW 1.994,00 | +6,75 % | KRW 1.868,00 | KRW 1.995,00 | KRW 1.868,00 | 28,18K |
| 2026-07-14 | KRW 1.868,00 | -5,08 % | KRW 1.974,00 | KRW 2.025,00 | KRW 1.830,00 | 79,30K |
| 2026-07-13 | KRW 1.968,00 | -5,84 % | KRW 2.090,00 | KRW 2.150,00 | KRW 1.968,00 | 15,02K |
| 2026-07-10 | KRW 2.090,00 | +5,24 % | KRW 2.020,00 | KRW 2.140,00 | KRW 1.965,00 | 32,06K |
| 2026-07-09 | KRW 1.986,00 | -9,32 % | KRW 2.170,00 | KRW 2.230,00 | KRW 1.986,00 | 50,60K |
| 2026-07-08 | KRW 2.190,00 | +0,46 % | KRW 2.185,00 | KRW 2.355,00 | KRW 2.165,00 | 14,14K |
| 2026-07-07 | KRW 2.180,00 | -13,49 % | KRW 2.220,00 | KRW 2.565,00 | KRW 2.140,00 | 35,54K |
| 2026-07-06 | KRW 2.520,00 | +7,92 % | KRW 2.335,00 | KRW 2.565,00 | KRW 2.250,00 | 29,02K |
| 2026-07-03 | KRW 2.335,00 | -0,21 % | KRW 2.365,00 | KRW 2.370,00 | KRW 2.210,00 | 5,55K |
| 2026-07-02 | KRW 2.340,00 | -0,85 % | KRW 2.360,00 | KRW 2.380,00 | KRW 2.175,00 | 9,35K |
| 2026-07-01 | KRW 2.360,00 | +4,19 % | KRW 2.265,00 | KRW 2.395,00 | KRW 2.265,00 | 8,95K |
| 2026-06-30 | KRW 2.265,00 | -1,52 % | KRW 2.315,00 | KRW 2.350,00 | KRW 2.060,00 | 39,35K |
| 2026-06-29 | KRW 2.300,00 | +7,23 % | KRW 2.145,00 | KRW 2.300,00 | KRW 2.115,00 | 25,80K |
| 2026-06-26 | KRW 2.145,00 | -7,94 % | KRW 2.330,00 | KRW 2.330,00 | KRW 2.110,00 | 28,61K |
| 2026-06-25 | KRW 2.330,00 | +0,22 % | KRW 2.335,00 | KRW 2.420,00 | KRW 2.235,00 | 6,24K |
| 2026-06-24 | KRW 2.325,00 | +4,97 % | KRW 2.260,00 | KRW 2.395,00 | KRW 2.105,00 | 23,13K |
| 2026-06-23 | KRW 2.215,00 | -16,73 % | KRW 2.640,00 | KRW 2.660,00 | KRW 2.215,00 | 92,27K |
| 2026-06-22 | KRW 2.660,00 | -4,14 % | KRW 2.755,00 | KRW 2.775,00 | KRW 2.610,00 | 12,94K |
| 2026-06-19 | KRW 2.775,00 | +0,36 % | KRW 2.760,00 | KRW 2.805,00 | KRW 2.665,00 | 13,58K |
| 2026-06-18 | KRW 2.765,00 | -7,53 % | KRW 2.905,00 | KRW 2.990,00 | KRW 2.720,00 | 27,65K |
| 2026-06-17 | KRW 2.990,00 | -3,39 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.950,00 | 11,48K |
| 2026-06-16 | KRW 3.095,00 | +5,99 % | KRW 2.920,00 | KRW 3.135,00 | KRW 2.900,00 | 12,80K |
| 2026-06-15 | KRW 2.920,00 | -1,18 % | KRW 2.960,00 | KRW 3.120,00 | KRW 2.890,00 | 11,21K |
| 2026-06-12 | KRW 2.955,00 | +4,97 % | KRW 2.780,00 | KRW 3.100,00 | KRW 2.780,00 | 21,15K |
| 2026-06-11 | KRW 2.815,00 | +4,07 % | KRW 2.695,00 | KRW 2.965,00 | KRW 2.680,00 | 22,87K |
| 2026-06-10 | KRW 2.705,00 | -6,40 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.695,00 | 39 |
| 2026-06-09 | KRW 2.890,00 | +5,09 % | KRW 2.800,00 | KRW 2.895,00 | KRW 2.605,00 | 17,31K |
| 2026-06-08 | KRW 2.750,00 | -5,50 % | KRW 2.705,00 | KRW 3.150,00 | KRW 2.705,00 | 14,82K |
| 2026-06-05 | KRW 2.910,00 | -0,85 % | KRW 2.915,00 | KRW 2.915,00 | KRW 2.740,00 | 11,97K |
| 2026-06-04 | KRW 2.935,00 | -2,17 % | KRW 3.080,00 | KRW 3.080,00 | KRW 2.780,00 | 20,35K |
| 2026-06-02 | KRW 3.000,00 | +0,17 % | KRW 2.995,00 | KRW 3.100,00 | KRW 2.900,00 | 25,76K |
| 2026-06-01 | KRW 2.995,00 | -4,77 % | KRW 3.220,00 | KRW 3.220,00 | KRW 2.950,00 | 23,62K |
| 2026-05-29 | KRW 3.145,00 | -1,26 % | KRW 3.185,00 | KRW 3.215,00 | KRW 3.105,00 | 11,24K |
| 2026-05-28 | KRW 3.185,00 | +3,75 % | KRW 3.070,00 | KRW 3.300,00 | KRW 3.050,00 | 18,91K |
| 2026-05-27 | KRW 3.070,00 | -5,10 % | KRW 3.200,00 | KRW 3.280,00 | KRW 3.070,00 | 24,32K |
| 2026-05-26 | KRW 3.235,00 | -4,15 % | KRW 3.375,00 | KRW 3.470,00 | KRW 3.155,00 | 33,97K |
| 2026-05-22 | KRW 3.375,00 | +0,45 % | KRW 3.405,00 | KRW 3.410,00 | KRW 3.315,00 | 8,24K |