INNOAX CO. LTD 296640
KRX · Südkorea · Technologiedienstleistungen
KRW 6.090,00+80,00 (+1,33 %)
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 6.090,00 | +1,33 % | KRW 6.010,00 | KRW 6.140,00 | KRW 5.980,00 | 14,12K |
| 2026-10-01 | KRW 6.010,00 | -1,15 % | KRW 6.080,00 | KRW 6.150,00 | KRW 5.910,00 | 11,44K |
| 2026-09-30 | KRW 6.080,00 | -3,18 % | KRW 6.270,00 | KRW 6.270,00 | KRW 6.080,00 | 3,49K |
| 2026-09-29 | KRW 6.280,00 | +0,48 % | KRW 6.250,00 | KRW 6.420,00 | KRW 6.080,00 | 2,88K |
| 2026-09-28 | KRW 6.250,00 | 0,00 % | KRW 6.350,00 | KRW 6.350,00 | KRW 6.010,00 | 9,49K |
| 2026-09-23 | KRW 6.250,00 | +0,16 % | KRW 6.250,00 | KRW 6.480,00 | KRW 6.000,00 | 8,55K |
| 2026-09-22 | KRW 6.240,00 | +2,30 % | KRW 6.260,00 | KRW 6.280,00 | KRW 6.000,00 | 9,54K |
| 2026-09-21 | KRW 6.100,00 | -0,33 % | KRW 6.190,00 | KRW 6.190,00 | KRW 6.000,00 | 8,07K |
| 2026-09-18 | KRW 6.120,00 | -0,49 % | KRW 6.250,00 | KRW 6.250,00 | KRW 6.080,00 | 3,30K |
| 2026-09-17 | KRW 6.150,00 | 0,00 % | KRW 6.150,00 | KRW 6.240,00 | KRW 6.040,00 | 12,82K |
| 2026-09-16 | KRW 6.150,00 | 0,00 % | KRW 6.150,00 | KRW 6.520,00 | KRW 5.920,00 | 11,83K |
| 2026-09-15 | KRW 6.150,00 | 0,00 % | KRW 6.260,00 | KRW 6.260,00 | KRW 5.890,00 | 11,80K |
| 2026-09-14 | KRW 6.150,00 | 0,00 % | KRW 6.320,00 | KRW 6.560,00 | KRW 5.960,00 | 13,60K |
| 2026-09-11 | KRW 6.150,00 | -0,16 % | KRW 6.160,00 | KRW 6.160,00 | KRW 6.040,00 | 1,99K |
| 2026-09-10 | KRW 6.160,00 | 0,00 % | KRW 6.160,00 | KRW 6.220,00 | KRW 6.050,00 | 2,16K |
| 2026-09-09 | KRW 6.160,00 | +1,32 % | KRW 6.320,00 | KRW 6.320,00 | KRW 6.000,00 | 2,76K |
| 2026-09-08 | KRW 6.080,00 | -0,49 % | KRW 6.110,00 | KRW 6.110,00 | KRW 5.960,00 | 6,79K |
| 2026-09-07 | KRW 6.110,00 | -0,49 % | KRW 6.140,00 | KRW 6.330,00 | KRW 5.970,00 | 9,80K |
| 2026-09-04 | KRW 6.140,00 | -0,97 % | KRW 6.200,00 | KRW 6.420,00 | KRW 6.040,00 | 4,60K |
| 2026-09-03 | KRW 6.200,00 | -0,48 % | KRW 6.250,00 | KRW 6.360,00 | KRW 6.050,00 | 3,28K |
| 2026-09-02 | KRW 6.230,00 | -1,11 % | KRW 6.210,00 | KRW 6.460,00 | KRW 6.110,00 | 4,95K |
| 2026-09-01 | KRW 6.300,00 | +2,44 % | KRW 6.150,00 | KRW 6.400,00 | KRW 6.100,00 | 7,92K |
| 2026-08-31 | KRW 6.150,00 | -2,84 % | KRW 6.330,00 | KRW 6.330,00 | KRW 6.090,00 | 10,69K |
| 2026-08-28 | KRW 6.330,00 | -0,47 % | KRW 6.740,00 | KRW 6.740,00 | KRW 6.170,00 | 10,50K |
| 2026-08-27 | KRW 6.360,00 | +1,27 % | KRW 6.280,00 | KRW 6.400,00 | KRW 6.020,00 | 10,44K |
| 2026-08-26 | KRW 6.280,00 | +1,45 % | KRW 6.190,00 | KRW 6.470,00 | KRW 6.050,00 | 23,74K |
| 2026-08-25 | KRW 6.190,00 | -4,33 % | KRW 6.800,00 | KRW 6.800,00 | KRW 6.050,00 | 13,31K |
| 2026-08-24 | KRW 6.470,00 | +1,89 % | KRW 6.470,00 | KRW 6.480,00 | KRW 6.060,00 | 10,39K |
| 2026-08-21 | KRW 6.350,00 | -2,31 % | KRW 6.500,00 | KRW 6.800,00 | KRW 6.120,00 | 17,99K |
| 2026-08-20 | KRW 6.500,00 | +0,46 % | KRW 6.470,00 | KRW 6.660,00 | KRW 6.310,00 | 17,64K |
| 2026-08-19 | KRW 6.470,00 | -0,15 % | KRW 7.120,00 | KRW 7.120,00 | KRW 6.050,00 | 84,67K |
| 2026-08-18 | KRW 6.480,00 | +10,20 % | KRW 6.000,00 | KRW 6.810,00 | KRW 5.950,00 | 111,93K |
| 2026-08-14 | KRW 5.880,00 | +22,76 % | KRW 4.795,00 | KRW 5.970,00 | KRW 4.795,00 | 97,06K |
| 2026-08-13 | KRW 4.790,00 | +3,90 % | KRW 4.610,00 | KRW 4.795,00 | KRW 4.610,00 | 15,16K |
| 2026-08-12 | KRW 4.610,00 | +0,33 % | KRW 4.590,00 | KRW 4.750,00 | KRW 4.490,00 | 5,43K |
| 2026-08-11 | KRW 4.595,00 | +5,51 % | KRW 4.425,00 | KRW 4.640,00 | KRW 4.410,00 | 4,16K |
| 2026-08-10 | KRW 4.355,00 | +1,16 % | KRW 4.305,00 | KRW 4.550,00 | KRW 4.210,00 | 12,85K |
| 2026-08-07 | KRW 4.305,00 | +1,18 % | KRW 4.255,00 | KRW 4.470,00 | KRW 4.170,00 | 5,70K |
| 2026-08-06 | KRW 4.255,00 | -0,12 % | KRW 4.335,00 | KRW 4.350,00 | KRW 4.180,00 | 7,54K |
| 2026-08-05 | KRW 4.260,00 | +2,40 % | KRW 4.160,00 | KRW 4.355,00 | KRW 4.100,00 | 9,28K |
| 2026-08-04 | KRW 4.160,00 | +1,46 % | KRW 4.100,00 | KRW 4.180,00 | KRW 4.005,00 | 12,39K |
| 2026-08-03 | KRW 4.100,00 | -6,07 % | KRW 4.365,00 | KRW 4.365,00 | KRW 3.955,00 | 14,51K |
| 2026-07-31 | KRW 4.365,00 | +5,95 % | KRW 3.985,00 | KRW 4.820,00 | KRW 3.920,00 | 10,02K |
| 2026-07-30 | KRW 4.120,00 | +14,29 % | KRW 3.605,00 | KRW 4.295,00 | KRW 3.605,00 | 31,42K |
| 2026-07-29 | KRW 3.605,00 | -19,35 % | KRW 4.375,00 | KRW 4.495,00 | KRW 3.510,00 | 112,96K |
| 2026-07-28 | KRW 4.470,00 | -2,93 % | KRW 4.645,00 | KRW 4.645,00 | KRW 4.315,00 | 11,91K |
| 2026-07-27 | KRW 4.605,00 | -1,29 % | KRW 4.665,00 | KRW 4.820,00 | KRW 4.510,00 | 4,30K |
| 2026-07-24 | KRW 4.665,00 | +0,11 % | KRW 4.680,00 | KRW 4.730,00 | KRW 4.600,00 | 3,59K |
| 2026-07-23 | KRW 4.660,00 | -0,85 % | KRW 4.705,00 | KRW 4.705,00 | KRW 4.570,00 | 15,30K |
| 2026-07-22 | KRW 4.700,00 | +3,18 % | KRW 4.590,00 | KRW 4.750,00 | KRW 4.520,00 | 3,21K |
| 2026-07-21 | KRW 4.555,00 | -3,29 % | KRW 4.395,00 | KRW 4.820,00 | KRW 4.395,00 | 23,33K |
| 2026-07-20 | KRW 4.710,00 | -7,83 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.680,00 | 10,17K |
| 2026-07-16 | KRW 5.110,00 | -0,78 % | KRW 5.250,00 | KRW 5.260,00 | KRW 4.970,00 | 1,23K |
| 2026-07-15 | KRW 5.150,00 | +3,21 % | KRW 4.950,00 | KRW 5.400,00 | KRW 4.950,00 | 9,64K |
| 2026-07-14 | KRW 4.990,00 | -0,60 % | KRW 4.780,00 | KRW 5.000,00 | KRW 4.680,00 | 19,00K |
| 2026-07-13 | KRW 5.020,00 | -2,14 % | KRW 5.130,00 | KRW 5.130,00 | KRW 4.870,00 | 3,93K |
| 2026-07-10 | KRW 5.130,00 | +4,69 % | KRW 4.915,00 | KRW 5.170,00 | KRW 4.865,00 | 11,68K |
| 2026-07-09 | KRW 4.900,00 | -2,78 % | KRW 5.050,00 | KRW 5.210,00 | KRW 4.810,00 | 7,05K |
| 2026-07-08 | KRW 5.040,00 | +0,80 % | KRW 4.960,00 | KRW 5.180,00 | KRW 4.760,00 | 18,21K |
| 2026-07-07 | KRW 5.000,00 | -0,60 % | KRW 5.030,00 | KRW 5.100,00 | KRW 4.880,00 | 7,05K |
| 2026-07-06 | KRW 5.030,00 | 0,00 % | KRW 5.030,00 | KRW 5.140,00 | KRW 4.830,00 | 3,19K |
| 2026-07-03 | KRW 5.030,00 | +1,62 % | KRW 4.950,00 | KRW 5.330,00 | KRW 4.720,00 | 15,62K |
| 2026-07-02 | KRW 4.950,00 | -5,89 % | KRW 5.220,00 | KRW 5.270,00 | KRW 4.915,00 | 19,32K |
| 2026-07-01 | KRW 5.260,00 | -0,75 % | KRW 5.300,00 | KRW 5.460,00 | KRW 5.120,00 | 8,61K |
| 2026-06-30 | KRW 5.300,00 | 0,00 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.240,00 | 3,91K |
| 2026-06-29 | KRW 5.300,00 | +4,95 % | KRW 5.010,00 | KRW 5.380,00 | KRW 5.010,00 | 16,42K |
| 2026-06-26 | KRW 5.050,00 | -3,44 % | KRW 5.400,00 | KRW 5.450,00 | KRW 4.880,00 | 21,65K |
| 2026-06-25 | KRW 5.230,00 | -9,20 % | KRW 5.440,00 | KRW 5.710,00 | KRW 5.150,00 | 64,34K |
| 2026-06-24 | KRW 5.760,00 | +1,23 % | KRW 5.710,00 | KRW 5.760,00 | KRW 5.320,00 | 12,22K |
| 2026-06-23 | KRW 5.690,00 | -0,18 % | KRW 5.620,00 | KRW 5.690,00 | KRW 5.220,00 | 30,06K |
| 2026-06-22 | KRW 5.700,00 | -0,70 % | KRW 5.750,00 | KRW 5.950,00 | KRW 5.530,00 | 26,50K |
| 2026-06-19 | KRW 5.740,00 | -2,38 % | KRW 5.880,00 | KRW 5.980,00 | KRW 5.640,00 | 5,78K |
| 2026-06-18 | KRW 5.880,00 | +0,68 % | KRW 6.000,00 | KRW 6.080,00 | KRW 5.680,00 | 6,70K |
| 2026-06-17 | KRW 5.840,00 | +0,34 % | KRW 5.820,00 | KRW 5.930,00 | KRW 5.420,00 | 14,49K |
| 2026-06-16 | KRW 5.820,00 | +0,52 % | KRW 5.790,00 | KRW 5.820,00 | KRW 5.610,00 | 6,13K |
| 2026-06-15 | KRW 5.790,00 | -3,34 % | KRW 5.990,00 | KRW 6.300,00 | KRW 5.690,00 | 10,67K |
| 2026-06-12 | KRW 5.990,00 | +2,92 % | KRW 6.100,00 | KRW 6.200,00 | KRW 5.630,00 | 12,26K |
| 2026-06-11 | KRW 5.820,00 | 0,00 % | KRW 5.800,00 | KRW 5.960,00 | KRW 5.570,00 | 12,66K |
| 2026-06-10 | KRW 5.820,00 | +1,04 % | KRW 5.930,00 | KRW 5.930,00 | KRW 5.410,00 | 8,70K |
| 2026-06-09 | KRW 5.760,00 | +2,49 % | KRW 5.670,00 | KRW 5.890,00 | KRW 5.570,00 | 6,31K |
| 2026-06-08 | KRW 5.620,00 | -6,95 % | KRW 5.850,00 | KRW 5.880,00 | KRW 5.400,00 | 28,88K |
| 2026-06-05 | KRW 6.040,00 | -1,79 % | KRW 6.160,00 | KRW 6.160,00 | KRW 5.840,00 | 20,69K |
| 2026-06-04 | KRW 6.150,00 | -7,10 % | KRW 6.570,00 | KRW 6.610,00 | KRW 6.000,00 | 28,63K |
| 2026-06-02 | KRW 6.620,00 | -5,02 % | KRW 6.970,00 | KRW 7.280,00 | KRW 6.340,00 | 35,56K |
| 2026-06-01 | KRW 6.970,00 | +0,72 % | KRW 7.130,00 | KRW 7.130,00 | KRW 6.540,00 | 34,80K |
| 2026-05-29 | KRW 6.920,00 | +6,13 % | KRW 6.520,00 | KRW 7.480,00 | KRW 6.410,00 | 57,59K |
| 2026-05-28 | KRW 6.520,00 | -2,10 % | KRW 6.770,00 | KRW 6.770,00 | KRW 6.110,00 | 21,72K |
| 2026-05-27 | KRW 6.660,00 | -2,49 % | KRW 6.780,00 | KRW 6.860,00 | KRW 6.650,00 | 21,21K |
| 2026-05-26 | KRW 6.830,00 | -1,59 % | KRW 7.100,00 | KRW 7.200,00 | KRW 6.800,00 | 12,39K |
| 2026-05-22 | KRW 6.940,00 | +2,97 % | KRW 7.010,00 | KRW 7.010,00 | KRW 6.740,00 | 14,27K |