IntoCell, Inc. 287840
KRX · Südkorea · Gesundheitstechnologie
KRW 18.050,00-270,00 (-1,47 %)
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 17.900,00 | -2,29 % | KRW 18.560,00 | KRW 18.590,00 | KRW 17.780,00 | 18,08K |
| 2026-10-01 | KRW 18.320,00 | +5,65 % | KRW 17.220,00 | KRW 18.480,00 | KRW 16.840,00 | 48,53K |
| 2026-09-30 | KRW 17.340,00 | +4,21 % | KRW 17.000,00 | KRW 17.790,00 | KRW 16.700,00 | 24,29K |
| 2026-09-29 | KRW 16.640,00 | -2,69 % | KRW 17.100,00 | KRW 17.400,00 | KRW 15.900,00 | 31,10K |
| 2026-09-28 | KRW 17.100,00 | -2,17 % | KRW 17.960,00 | KRW 18.090,00 | KRW 17.000,00 | 36,75K |
| 2026-09-23 | KRW 17.480,00 | +2,22 % | KRW 17.540,00 | KRW 18.000,00 | KRW 17.300,00 | 28,36K |
| 2026-09-22 | KRW 17.100,00 | -1,16 % | KRW 17.770,00 | KRW 17.800,00 | KRW 16.350,00 | 72,00K |
| 2026-09-21 | KRW 17.300,00 | +0,87 % | KRW 17.010,00 | KRW 17.840,00 | KRW 16.820,00 | 26,84K |
| 2026-09-18 | KRW 17.150,00 | +1,24 % | KRW 17.100,00 | KRW 17.190,00 | KRW 16.500,00 | 22,17K |
| 2026-09-17 | KRW 16.940,00 | +2,98 % | KRW 16.610,00 | KRW 16.940,00 | KRW 16.250,00 | 17,95K |
| 2026-09-16 | KRW 16.450,00 | +0,06 % | KRW 16.400,00 | KRW 16.480,00 | KRW 15.950,00 | 33,64K |
| 2026-09-15 | KRW 16.440,00 | +1,04 % | KRW 16.430,00 | KRW 16.830,00 | KRW 16.170,00 | 18,52K |
| 2026-09-14 | KRW 16.270,00 | -3,56 % | KRW 16.780,00 | KRW 16.780,00 | KRW 16.130,00 | 31,19K |
| 2026-09-11 | KRW 16.870,00 | -0,65 % | KRW 16.760,00 | KRW 16.870,00 | KRW 16.470,00 | 21,64K |
| 2026-09-10 | KRW 16.980,00 | -1,34 % | KRW 17.150,00 | KRW 17.180,00 | KRW 16.170,00 | 31,28K |
| 2026-09-09 | KRW 17.210,00 | -1,77 % | KRW 17.950,00 | KRW 17.950,00 | KRW 17.060,00 | 25,26K |
| 2026-09-08 | KRW 17.520,00 | +0,98 % | KRW 17.470,00 | KRW 18.100,00 | KRW 17.300,00 | 39,03K |
| 2026-09-07 | KRW 17.350,00 | -4,98 % | KRW 18.130,00 | KRW 18.260,00 | KRW 17.290,00 | 45,34K |
| 2026-09-04 | KRW 18.260,00 | +3,75 % | KRW 18.380,00 | KRW 18.380,00 | KRW 17.420,00 | 21,58K |
| 2026-09-03 | KRW 17.600,00 | -3,24 % | KRW 18.330,00 | KRW 18.490,00 | KRW 17.270,00 | 33,90K |
| 2026-09-02 | KRW 18.190,00 | -3,19 % | KRW 18.890,00 | KRW 19.640,00 | KRW 18.140,00 | 68,55K |
| 2026-09-01 | KRW 18.790,00 | -0,90 % | KRW 19.150,00 | KRW 19.150,00 | KRW 18.450,00 | 29,58K |
| 2026-08-31 | KRW 18.960,00 | -0,42 % | KRW 19.000,00 | KRW 19.000,00 | KRW 17.810,00 | 39,10K |
| 2026-08-28 | KRW 19.040,00 | -1,75 % | KRW 19.140,00 | KRW 19.580,00 | KRW 18.570,00 | 31,23K |
| 2026-08-27 | KRW 19.380,00 | +0,21 % | KRW 19.600,00 | KRW 19.680,00 | KRW 18.930,00 | 29,28K |
| 2026-08-26 | KRW 19.340,00 | +1,10 % | KRW 19.740,00 | KRW 20.550,00 | KRW 18.600,00 | 40,54K |
| 2026-08-25 | KRW 19.130,00 | -0,36 % | KRW 19.000,00 | KRW 19.290,00 | KRW 17.760,00 | 37,04K |
| 2026-08-24 | KRW 19.200,00 | -1,29 % | KRW 20.050,00 | KRW 20.300,00 | KRW 18.590,00 | 72,36K |
| 2026-08-21 | KRW 19.450,00 | -12,19 % | KRW 21.350,00 | KRW 21.350,00 | KRW 18.930,00 | 72,34K |
| 2026-08-20 | KRW 22.150,00 | +8,31 % | KRW 21.400,00 | KRW 22.925,00 | KRW 21.400,00 | 66,54K |
| 2026-08-19 | KRW 20.450,00 | -2,39 % | KRW 20.900,00 | KRW 22.200,00 | KRW 20.050,00 | 47,03K |
| 2026-08-18 | KRW 20.950,00 | -5,84 % | KRW 22.050,00 | KRW 22.600,00 | KRW 20.700,00 | 54,21K |
| 2026-08-14 | KRW 22.250,00 | +2,06 % | KRW 22.150,00 | KRW 22.850,00 | KRW 21.350,00 | 40,01K |
| 2026-08-13 | KRW 21.800,00 | +2,11 % | KRW 21.300,00 | KRW 22.250,00 | KRW 20.650,00 | 40,82K |
| 2026-08-12 | KRW 21.350,00 | +0,71 % | KRW 20.700,00 | KRW 21.450,00 | KRW 19.990,00 | 36,71K |
| 2026-08-11 | KRW 21.200,00 | +6,43 % | KRW 20.000,00 | KRW 21.400,00 | KRW 19.470,00 | 64,23K |
| 2026-08-10 | KRW 19.920,00 | +10,67 % | KRW 18.060,00 | KRW 20.350,00 | KRW 18.060,00 | 78,72K |
| 2026-08-07 | KRW 18.000,00 | -1,32 % | KRW 18.240,00 | KRW 18.240,00 | KRW 17.240,00 | 38,96K |
| 2026-08-06 | KRW 18.240,00 | -1,03 % | KRW 18.600,00 | KRW 18.990,00 | KRW 17.000,00 | 58,22K |
| 2026-08-05 | KRW 18.430,00 | -0,97 % | KRW 18.700,00 | KRW 18.730,00 | KRW 18.040,00 | 44,89K |
| 2026-08-04 | KRW 18.610,00 | +8,58 % | KRW 17.110,00 | KRW 19.140,00 | KRW 17.110,00 | 83,62K |
| 2026-08-03 | KRW 17.140,00 | +5,93 % | KRW 15.570,00 | KRW 17.790,00 | KRW 15.570,00 | 58,92K |
| 2026-07-31 | KRW 16.180,00 | +11,74 % | KRW 14.810,00 | KRW 16.200,00 | KRW 14.730,00 | 61,85K |
| 2026-07-30 | KRW 14.480,00 | +4,55 % | KRW 13.050,00 | KRW 15.310,00 | KRW 13.050,00 | 65,23K |
| 2026-07-29 | KRW 13.850,00 | -16,11 % | KRW 16.510,00 | KRW 17.110,00 | KRW 13.720,00 | 90,30K |
| 2026-07-28 | KRW 16.510,00 | -14,90 % | KRW 18.010,00 | KRW 18.760,00 | KRW 16.450,00 | 112,78K |
| 2026-07-27 | KRW 19.400,00 | -1,77 % | KRW 19.970,00 | KRW 20.200,00 | KRW 19.000,00 | 37,93K |
| 2026-07-24 | KRW 19.750,00 | -15,60 % | KRW 22.000,00 | KRW 22.300,00 | KRW 19.570,00 | 155,99K |
| 2026-07-23 | KRW 23.400,00 | +15,84 % | KRW 23.000,00 | KRW 23.500,00 | KRW 21.950,00 | 194,54K |
| 2026-07-22 | KRW 20.200,00 | +2,18 % | KRW 20.200,00 | KRW 20.950,00 | KRW 19.930,00 | 49,17K |
| 2026-07-21 | KRW 19.770,00 | -3,56 % | KRW 19.650,00 | KRW 20.450,00 | KRW 18.800,00 | 44,27K |
| 2026-07-20 | KRW 20.500,00 | -6,82 % | KRW 22.200,00 | KRW 22.200,00 | KRW 20.100,00 | 60,10K |
| 2026-07-16 | KRW 22.000,00 | -2,44 % | KRW 21.700,00 | KRW 22.500,00 | KRW 21.050,00 | 79,03K |
| 2026-07-15 | KRW 22.550,00 | +3,68 % | KRW 21.800,00 | KRW 23.500,00 | KRW 21.800,00 | 77,41K |
| 2026-07-14 | KRW 21.750,00 | -3,12 % | KRW 22.500,00 | KRW 22.800,00 | KRW 21.050,00 | 63,09K |
| 2026-07-13 | KRW 22.450,00 | -2,81 % | KRW 23.200,00 | KRW 25.000,00 | KRW 22.450,00 | 42,32K |
| 2026-07-10 | KRW 23.100,00 | +5,48 % | KRW 21.650,00 | KRW 24.250,00 | KRW 21.650,00 | 55,57K |
| 2026-07-09 | KRW 21.900,00 | -3,74 % | KRW 22.150,00 | KRW 23.750,00 | KRW 21.600,00 | 44,73K |
| 2026-07-08 | KRW 22.750,00 | -6,38 % | KRW 24.000,00 | KRW 24.100,00 | KRW 22.000,00 | 66,85K |
| 2026-07-07 | KRW 24.300,00 | +5,65 % | KRW 24.700,00 | KRW 25.300,00 | KRW 23.500,00 | 81,04K |
| 2026-07-06 | KRW 23.000,00 | +4,55 % | KRW 22.300,00 | KRW 23.000,00 | KRW 20.800,00 | 44,88K |
| 2026-07-03 | KRW 22.000,00 | -5,17 % | KRW 23.550,00 | KRW 23.550,00 | KRW 21.600,00 | 49,18K |
| 2026-07-02 | KRW 23.200,00 | -2,73 % | KRW 23.200,00 | KRW 24.900,00 | KRW 22.850,00 | 35,37K |
| 2026-07-01 | KRW 23.850,00 | +0,21 % | KRW 24.000,00 | KRW 24.450,00 | KRW 22.750,00 | 31,42K |
| 2026-06-30 | KRW 23.800,00 | -5,18 % | KRW 24.950,00 | KRW 24.950,00 | KRW 23.150,00 | 37,32K |
| 2026-06-29 | KRW 25.100,00 | +19,24 % | KRW 21.000,00 | KRW 25.400,00 | KRW 20.900,00 | 101,01K |
| 2026-06-26 | KRW 21.050,00 | -4,75 % | KRW 21.450,00 | KRW 22.050,00 | KRW 20.200,00 | 59,21K |
| 2026-06-25 | KRW 22.100,00 | -8,87 % | KRW 23.800,00 | KRW 24.600,00 | KRW 22.000,00 | 58,32K |
| 2026-06-24 | KRW 24.250,00 | +10,73 % | KRW 21.250,00 | KRW 24.400,00 | KRW 21.250,00 | 52,94K |
| 2026-06-23 | KRW 21.900,00 | -6,01 % | KRW 23.500,00 | KRW 24.100,00 | KRW 21.200,00 | 86,17K |
| 2026-06-22 | KRW 23.300,00 | -2,31 % | KRW 23.300,00 | KRW 23.950,00 | KRW 22.500,00 | 31,29K |
| 2026-06-19 | KRW 23.850,00 | -4,60 % | KRW 24.400,00 | KRW 24.950,00 | KRW 22.700,00 | 67,37K |
| 2026-06-18 | KRW 25.000,00 | -6,54 % | KRW 26.750,00 | KRW 26.750,00 | KRW 24.800,00 | 58,29K |
| 2026-06-17 | KRW 26.750,00 | +7,65 % | KRW 25.300,00 | KRW 27.450,00 | KRW 23.900,00 | 88,21K |
| 2026-06-16 | KRW 24.850,00 | -0,20 % | KRW 26.250,00 | KRW 26.950,00 | KRW 23.850,00 | 148,23K |
| 2026-06-15 | KRW 24.900,00 | +11,41 % | KRW 22.500,00 | KRW 24.900,00 | KRW 22.500,00 | 126,52K |
| 2026-06-12 | KRW 22.350,00 | -6,29 % | KRW 24.650,00 | KRW 24.800,00 | KRW 22.300,00 | 115,27K |
| 2026-06-11 | KRW 23.850,00 | +0,63 % | KRW 22.650,00 | KRW 24.000,00 | KRW 22.350,00 | 34,24K |
| 2026-06-10 | KRW 23.700,00 | -2,07 % | KRW 24.100,00 | KRW 24.450,00 | KRW 22.750,00 | 49,96K |
| 2026-06-09 | KRW 24.200,00 | +9,50 % | KRW 22.100,00 | KRW 25.500,00 | KRW 21.950,00 | 101,70K |
| 2026-06-08 | KRW 22.100,00 | -12,48 % | KRW 22.250,00 | KRW 23.250,00 | KRW 21.900,00 | 77,42K |
| 2026-06-05 | KRW 25.250,00 | -4,36 % | KRW 26.300,00 | KRW 26.400,00 | KRW 24.050,00 | 64,20K |
| 2026-06-04 | KRW 26.400,00 | -1,49 % | KRW 26.300,00 | KRW 27.800,00 | KRW 25.450,00 | 45,85K |
| 2026-06-02 | KRW 26.800,00 | +0,94 % | KRW 25.700,00 | KRW 28.200,00 | KRW 25.150,00 | 98,33K |
| 2026-06-01 | KRW 26.550,00 | -2,21 % | KRW 26.300,00 | KRW 26.950,00 | KRW 25.100,00 | 145,72K |
| 2026-05-29 | KRW 27.150,00 | -7,81 % | KRW 29.700,00 | KRW 29.700,00 | KRW 26.000,00 | 165,63K |
| 2026-05-28 | KRW 29.450,00 | -4,07 % | KRW 30.000,00 | KRW 30.100,00 | KRW 28.000,00 | 91,28K |
| 2026-05-27 | KRW 30.700,00 | -2,69 % | KRW 30.550,00 | KRW 32.350,00 | KRW 29.600,00 | 61,63K |
| 2026-05-26 | KRW 31.550,00 | +0,32 % | KRW 32.250,00 | KRW 33.450,00 | KRW 31.000,00 | 53,80K |
| 2026-05-22 | KRW 31.450,00 | +6,97 % | KRW 29.500,00 | KRW 32.400,00 | KRW 29.500,00 | 60,32K |