INNODEP INC. 303530
KRX · Südkorea · Technologiedienstleistungen
KRW 2.960,00-50,00 (-1,66 %)
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 2.960,00 | -1,66 % | KRW 3.030,00 | KRW 3.135,00 | KRW 2.935,00 | 9,07K |
| 2026-10-01 | KRW 3.010,00 | +0,33 % | KRW 3.000,00 | KRW 3.030,00 | KRW 2.960,00 | 6,84K |
| 2026-09-30 | KRW 3.000,00 | -0,99 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.965,00 | 3,63K |
| 2026-09-29 | KRW 3.030,00 | 0,00 % | KRW 2.970,00 | KRW 3.070,00 | KRW 2.965,00 |
| 9,96K |
| 2026-09-28 | KRW 3.030,00 | +0,33 % | KRW 3.115,00 | KRW 3.115,00 | KRW 2.855,00 | 11,70K |
| 2026-09-23 | KRW 3.020,00 | -2,42 % | KRW 3.150,00 | KRW 3.150,00 | KRW 2.980,00 | 4,87K |
| 2026-09-22 | KRW 3.095,00 | +2,15 % | KRW 3.170,00 | KRW 3.170,00 | KRW 2.970,00 | 5,66K |
| 2026-09-21 | KRW 3.030,00 | +0,17 % | KRW 3.025,00 | KRW 3.030,00 | KRW 2.945,00 | 13,42K |
| 2026-09-18 | KRW 3.025,00 | -0,98 % | KRW 3.120,00 | KRW 3.120,00 | KRW 2.995,00 | 5,32K |
| 2026-09-17 | KRW 3.055,00 | +1,50 % | KRW 3.010,00 | KRW 3.100,00 | KRW 2.955,00 | 6,20K |
| 2026-09-16 | KRW 3.010,00 | -0,82 % | KRW 3.095,00 | KRW 3.095,00 | KRW 2.970,00 | 6,69K |
| 2026-09-15 | KRW 3.035,00 | +1,85 % | KRW 3.100,00 | KRW 3.130,00 | KRW 2.950,00 | 8,58K |
| 2026-09-14 | KRW 2.980,00 | -2,93 % | KRW 3.070,00 | KRW 3.085,00 | KRW 2.980,00 | 5,34K |
| 2026-09-11 | KRW 3.070,00 | +3,02 % | KRW 3.030,00 | KRW 3.075,00 | KRW 2.875,00 | 19,82K |
| 2026-09-10 | KRW 2.980,00 | -3,25 % | KRW 3.080,00 | KRW 3.100,00 | KRW 2.980,00 | 5,06K |
| 2026-09-09 | KRW 3.080,00 | +3,18 % | KRW 3.020,00 | KRW 3.080,00 | KRW 2.915,00 | 7,76K |
| 2026-09-08 | KRW 2.985,00 | +0,17 % | KRW 2.980,00 | KRW 3.080,00 | KRW 2.890,00 | 4,75K |
| 2026-09-07 | KRW 2.980,00 | -2,61 % | KRW 3.085,00 | KRW 3.090,00 | KRW 2.975,00 | 6,05K |
| 2026-09-04 | KRW 3.060,00 | +0,66 % | KRW 3.095,00 | KRW 3.095,00 | KRW 2.975,00 | 5,56K |
| 2026-09-03 | KRW 3.040,00 | +2,18 % | KRW 2.975,00 | KRW 3.080,00 | KRW 2.920,00 | 6,64K |
| 2026-09-02 | KRW 2.975,00 | +0,85 % | KRW 2.920,00 | KRW 3.010,00 | KRW 2.890,00 | 24,59K |
| 2026-09-01 | KRW 2.950,00 | +1,20 % | KRW 2.915,00 | KRW 2.965,00 | KRW 2.820,00 | 6,47K |
| 2026-08-31 | KRW 2.915,00 | +1,39 % | KRW 2.890,00 | KRW 2.930,00 | KRW 2.680,00 | 15,62K |
| 2026-08-28 | KRW 2.875,00 | +2,68 % | KRW 2.885,00 | KRW 2.885,00 | KRW 2.790,00 | 5,08K |
| 2026-08-27 | KRW 2.800,00 | -0,71 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.765,00 | 4,98K |
| 2026-08-26 | KRW 2.820,00 | +0,18 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.735,00 | 8,29K |
| 2026-08-25 | KRW 2.815,00 | +1,62 % | KRW 2.765,00 | KRW 2.815,00 | KRW 2.660,00 | 3,91K |
| 2026-08-24 | KRW 2.770,00 | +0,18 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.685,00 | 4,89K |
| 2026-08-21 | KRW 2.765,00 | -0,36 % | KRW 2.775,00 | KRW 2.805,00 | KRW 2.615,00 | 5,62K |
| 2026-08-20 | KRW 2.775,00 | +1,65 % | KRW 2.730,00 | KRW 2.875,00 | KRW 2.645,00 | 15,21K |
| 2026-08-19 | KRW 2.730,00 | 0,00 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.585,00 | 12,34K |
| 2026-08-18 | KRW 2.730,00 | -0,36 % | KRW 2.750,00 | KRW 2.795,00 | KRW 2.640,00 | 9,39K |
| 2026-08-14 | KRW 2.740,00 | -2,14 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.700,00 | 10,90K |
| 2026-08-13 | KRW 2.800,00 | -1,23 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.760,00 | 8,28K |
| 2026-08-12 | KRW 2.835,00 | +1,25 % | KRW 2.840,00 | KRW 2.890,00 | KRW 2.735,00 | 3,21K |
| 2026-08-11 | KRW 2.800,00 | +2,19 % | KRW 2.795,00 | KRW 2.870,00 | KRW 2.765,00 | 15,63K |
| 2026-08-10 | KRW 2.740,00 | +0,18 % | KRW 2.795,00 | KRW 2.795,00 | KRW 2.655,00 | 10,46K |
| 2026-08-07 | KRW 2.735,00 | +2,43 % | KRW 2.665,00 | KRW 2.735,00 | KRW 2.600,00 | 6,93K |
| 2026-08-06 | KRW 2.670,00 | -2,20 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.585,00 | 8,86K |
| 2026-08-05 | KRW 2.730,00 | 0,00 % | KRW 2.735,00 | KRW 2.740,00 | KRW 2.640,00 | 17,06K |
| 2026-08-04 | KRW 2.730,00 | +8,98 % | KRW 2.425,00 | KRW 2.730,00 | KRW 2.425,00 | 33,31K |
| 2026-08-03 | KRW 2.505,00 | +1,01 % | KRW 2.480,00 | KRW 2.540,00 | KRW 2.410,00 | 7,98K |
| 2026-07-31 | KRW 2.480,00 | +3,33 % | KRW 2.380,00 | KRW 2.630,00 | KRW 2.375,00 | 23,54K |
| 2026-07-30 | KRW 2.400,00 | +1,27 % | KRW 2.260,00 | KRW 2.490,00 | KRW 2.260,00 | 11,87K |
| 2026-07-29 | KRW 2.370,00 | -5,77 % | KRW 2.425,00 | KRW 2.515,00 | KRW 2.260,00 | 35,17K |
| 2026-07-28 | KRW 2.515,00 | -2,90 % | KRW 2.570,00 | KRW 2.580,00 | KRW 2.385,00 | 17,92K |
| 2026-07-27 | KRW 2.590,00 | +4,44 % | KRW 2.485,00 | KRW 2.640,00 | KRW 2.400,00 | 25,14K |
| 2026-07-24 | KRW 2.480,00 | -1,39 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.425,00 | 16,26K |
| 2026-07-23 | KRW 2.515,00 | +1,41 % | KRW 2.470,00 | KRW 2.570,00 | KRW 2.395,00 | 22,80K |
| 2026-07-22 | KRW 2.480,00 | -0,40 % | KRW 2.510,00 | KRW 2.515,00 | KRW 2.420,00 | 19,36K |
| 2026-07-21 | KRW 2.490,00 | 0,00 % | KRW 2.470,00 | KRW 2.580,00 | KRW 2.380,00 | 29,84K |
| 2026-07-20 | KRW 2.490,00 | -1,19 % | KRW 2.370,00 | KRW 2.695,00 | KRW 2.370,00 | 47,14K |
| 2026-07-16 | KRW 2.520,00 | -0,79 % | KRW 2.540,00 | KRW 2.620,00 | KRW 2.415,00 | 37,91K |
| 2026-07-15 | KRW 2.540,00 | +0,20 % | KRW 2.520,00 | KRW 2.615,00 | KRW 2.510,00 | 50,94K |
| 2026-07-14 | KRW 2.535,00 | -7,48 % | KRW 2.605,00 | KRW 2.670,00 | KRW 2.480,00 | 112,13K |
| 2026-07-13 | KRW 2.740,00 | -11,90 % | KRW 3.110,00 | KRW 3.285,00 | KRW 2.695,00 | 235,76K |
| 2026-07-10 | KRW 3.110,00 | -13,37 % | KRW 3.425,00 | KRW 3.505,00 | KRW 3.085,00 | 762,02K |
| 2026-07-09 | KRW 3.590,00 | +29,84 % | KRW 2.995,00 | KRW 3.590,00 | KRW 2.910,00 | 363,37K |
| 2026-07-08 | KRW 2.765,00 | +1,84 % | KRW 2.710,00 | KRW 2.780,00 | KRW 2.535,00 | 12,15K |
| 2026-07-07 | KRW 2.715,00 | -3,04 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.660,00 | 9,92K |
| 2026-07-06 | KRW 2.800,00 | -0,36 % | KRW 2.810,00 | KRW 2.840,00 | KRW 2.725,00 | 2,34K |
| 2026-07-03 | KRW 2.810,00 | -0,18 % | KRW 2.815,00 | KRW 2.830,00 | KRW 2.630,00 | 9,26K |
| 2026-07-02 | KRW 2.815,00 | -2,76 % | KRW 2.875,00 | KRW 2.895,00 | KRW 2.685,00 | 9,62K |
| 2026-07-01 | KRW 2.895,00 | +0,52 % | KRW 2.935,00 | KRW 2.985,00 | KRW 2.800,00 | 9,81K |
| 2026-06-30 | KRW 2.880,00 | +5,11 % | KRW 2.735,00 | KRW 2.995,00 | KRW 2.690,00 | 27,70K |
| 2026-06-29 | KRW 2.740,00 | +7,87 % | KRW 2.400,00 | KRW 2.750,00 | KRW 2.400,00 | 15,98K |
| 2026-06-26 | KRW 2.540,00 | -3,42 % | KRW 2.525,00 | KRW 2.660,00 | KRW 2.455,00 | 24,34K |
| 2026-06-25 | KRW 2.630,00 | +1,35 % | KRW 2.575,00 | KRW 2.725,00 | KRW 2.575,00 | 21,75K |
| 2026-06-24 | KRW 2.595,00 | +5,70 % | KRW 2.435,00 | KRW 2.595,00 | KRW 2.435,00 | 20,61K |
| 2026-06-23 | KRW 2.455,00 | -3,73 % | KRW 2.530,00 | KRW 2.680,00 | KRW 2.395,00 | 33,26K |
| 2026-06-22 | KRW 2.550,00 | -6,76 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.550,00 | 28,76K |
| 2026-06-19 | KRW 2.735,00 | -1,97 % | KRW 2.790,00 | KRW 2.825,00 | KRW 2.600,00 | 43,09K |
| 2026-06-18 | KRW 2.790,00 | -9,56 % | KRW 3.085,00 | KRW 3.205,00 | KRW 2.750,00 | 126,04K |
| 2026-06-17 | KRW 3.085,00 | -0,16 % | KRW 3.035,00 | KRW 3.200,00 | KRW 3.035,00 | 10,46K |
| 2026-06-16 | KRW 3.090,00 | -0,96 % | KRW 3.100,00 | KRW 3.190,00 | KRW 3.070,00 | 13,27K |
| 2026-06-15 | KRW 3.120,00 | -2,95 % | KRW 3.225,00 | KRW 3.340,00 | KRW 3.110,00 | 14,78K |
| 2026-06-12 | KRW 3.215,00 | -4,17 % | KRW 3.460,00 | KRW 3.465,00 | KRW 3.200,00 | 16,34K |
| 2026-06-11 | KRW 3.355,00 | +2,13 % | KRW 3.075,00 | KRW 3.410,00 | KRW 3.060,00 | 13,75K |
| 2026-06-10 | KRW 3.285,00 | -1,35 % | KRW 3.330,00 | KRW 3.330,00 | KRW 3.040,00 | 14,77K |
| 2026-06-09 | KRW 3.330,00 | +6,05 % | KRW 3.105,00 | KRW 3.330,00 | KRW 3.090,00 | 18,25K |
| 2026-06-08 | KRW 3.140,00 | -4,85 % | KRW 3.295,00 | KRW 3.300,00 | KRW 3.020,00 | 16,81K |
| 2026-06-05 | KRW 3.300,00 | +0,61 % | KRW 3.280,00 | KRW 3.365,00 | KRW 3.160,00 | 11,39K |
| 2026-06-04 | KRW 3.280,00 | -1,65 % | KRW 3.065,00 | KRW 3.435,00 | KRW 3.065,00 | 17,44K |
| 2026-06-02 | KRW 3.335,00 | -5,92 % | KRW 3.545,00 | KRW 3.545,00 | KRW 3.205,00 | 49,12K |
| 2026-06-01 | KRW 3.545,00 | -4,96 % | KRW 3.755,00 | KRW 3.760,00 | KRW 3.360,00 | 88,27K |
| 2026-05-29 | KRW 3.730,00 | -3,49 % | KRW 3.965,00 | KRW 3.965,00 | KRW 3.705,00 | 33,23K |
| 2026-05-28 | KRW 3.865,00 | -1,02 % | KRW 3.910,00 | KRW 4.030,00 | KRW 3.695,00 | 48,62K |
| 2026-05-27 | KRW 3.905,00 | -4,17 % | KRW 4.075,00 | KRW 4.255,00 | KRW 3.895,00 | 26,72K |
| 2026-05-26 | KRW 4.075,00 | -2,40 % | KRW 4.190,00 | KRW 4.300,00 | KRW 4.050,00 | 22,91K |
| 2026-05-22 | KRW 4.175,00 | -3,69 % | KRW 4.360,00 | KRW 4.360,00 | KRW 4.175,00 | 19,09K |