IL CO.,LTD. 307180
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.780,00-120,00 (-2,03 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5.900,00 | +3,51 % | KRW 5.700,00 | KRW 5.930,00 | KRW 5.520,00 | 221,58K |
| 2026-09-30 | KRW 5.700,00 | 0,00 % | KRW 5.700,00 | KRW 5.800,00 | KRW 5.610,00 | 97,83K |
| 2026-09-29 | KRW 5.700,00 | -1,21 % | KRW 5.770,00 | KRW 5.860,00 | KRW 5.630,00 | 122,88K |
| 2026-09-28 | KRW 5.770,00 | -0,17 % | KRW 5.780,00 | KRW 5.960,00 | KRW 5.390,00 | 150,61K |
| 2026-09-23 | KRW 5.780,00 | +0,52 % | KRW 5.780,00 | KRW 5.920,00 | KRW 5.630,00 | 156,25K |
| 2026-09-22 | KRW 5.750,00 | 0,00 % | KRW 5.820,00 | KRW 6.040,00 | KRW 5.720,00 | 283,19K |
| 2026-09-21 | KRW 5.750,00 | -3,04 % | KRW 5.930,00 | KRW 6.010,00 | KRW 5.750,00 | 280,29K |
| 2026-09-18 | KRW 5.930,00 | +2,95 % | KRW 5.790,00 | KRW 6.010,00 | KRW 5.770,00 | 432,92K |
| 2026-09-17 | KRW 5.760,00 | +8,68 % | KRW 5.400,00 | KRW 5.940,00 | KRW 5.330,00 | 650,15K |
| 2026-09-16 | KRW 5.300,00 | +0,19 % | KRW 5.310,00 | KRW 5.370,00 | KRW 5.160,00 | 123,44K |
| 2026-09-15 | KRW 5.290,00 | +2,32 % | KRW 5.170,00 | KRW 5.380,00 | KRW 5.090,00 | 155,73K |
| 2026-09-14 | KRW 5.170,00 | -5,31 % | KRW 5.430,00 | KRW 5.450,00 | KRW 5.090,00 | 259,88K |
| 2026-09-11 | KRW 5.460,00 | -4,21 % | KRW 5.730,00 | KRW 5.730,00 | KRW 5.440,00 | 210,35K |
| 2026-09-10 | KRW 5.700,00 | +3,45 % | KRW 5.560,00 | KRW 5.770,00 | KRW 5.460,00 | 280,86K |
| 2026-09-09 | KRW 5.510,00 | -1,25 % | KRW 5.560,00 | KRW 5.620,00 | KRW 5.420,00 | 214,02K |
| 2026-09-08 | KRW 5.580,00 | -2,45 % | KRW 5.700,00 | KRW 6.090,00 | KRW 5.580,00 | 484,93K |
| 2026-09-07 | KRW 5.720,00 | +0,35 % | KRW 5.710,00 | KRW 5.810,00 | KRW 5.570,00 | 238,17K |
| 2026-09-04 | KRW 5.700,00 | +3,64 % | KRW 5.600,00 | KRW 5.800,00 | KRW 5.560,00 | 231,53K |
| 2026-09-03 | KRW 5.500,00 | -1,61 % | KRW 5.710,00 | KRW 5.790,00 | KRW 5.410,00 | 284,66K |
| 2026-09-02 | KRW 5.590,00 | -2,95 % | KRW 5.610,00 | KRW 5.730,00 | KRW 5.440,00 | 231,73K |
| 2026-09-01 | KRW 5.760,00 | +2,49 % | KRW 5.620,00 | KRW 5.780,00 | KRW 5.500,00 | 239,27K |
| 2026-08-31 | KRW 5.620,00 | +3,69 % | KRW 5.470,00 | KRW 5.660,00 | KRW 5.200,00 | 253,34K |
| 2026-08-28 | KRW 5.420,00 | -6,23 % | KRW 5.700,00 | KRW 5.880,00 | KRW 5.350,00 | 379,84K |
| 2026-08-27 | KRW 5.780,00 | -4,93 % | KRW 6.000,00 | KRW 6.100,00 | KRW 5.740,00 | 353,03K |
| 2026-08-26 | KRW 6.080,00 | +1,67 % | KRW 6.130,00 | KRW 6.200,00 | KRW 5.720,00 | 457,12K |
| 2026-08-25 | KRW 5.980,00 | -0,99 % | KRW 5.950,00 | KRW 6.160,00 | KRW 5.800,00 | 395,45K |
| 2026-08-24 | KRW 6.040,00 | +0,67 % | KRW 5.950,00 | KRW 6.350,00 | KRW 5.870,00 | 513,84K |
| 2026-08-21 | KRW 6.000,00 | +5,63 % | KRW 5.640,00 | KRW 6.070,00 | KRW 5.470,00 | 970,36K |
| 2026-08-20 | KRW 5.680,00 | +12,25 % | KRW 5.130,00 | KRW 5.750,00 | KRW 5.080,00 | 596,67K |
| 2026-08-19 | KRW 5.060,00 | +0,60 % | KRW 4.870,00 | KRW 5.290,00 | KRW 4.855,00 | 457,11K |
| 2026-08-18 | KRW 5.030,00 | -1,37 % | KRW 5.260,00 | KRW 5.260,00 | KRW 4.960,00 | 323,68K |
| 2026-08-14 | KRW 5.100,00 | +1,39 % | KRW 5.060,00 | KRW 5.220,00 | KRW 4.875,00 | 337,12K |
| 2026-08-13 | KRW 5.030,00 | +2,65 % | KRW 5.000,00 | KRW 5.520,00 | KRW 4.950,00 | 633,37K |
| 2026-08-12 | KRW 4.900,00 | +8,41 % | KRW 4.695,00 | KRW 5.100,00 | KRW 4.520,00 | 895,11K |
| 2026-08-11 | KRW 4.520,00 | +1,80 % | KRW 4.440,00 | KRW 4.650,00 | KRW 4.330,00 | 353,11K |
| 2026-08-10 | KRW 4.440,00 | +4,35 % | KRW 4.465,00 | KRW 4.465,00 | KRW 4.255,00 | 245,43K |
| 2026-08-07 | KRW 4.255,00 | -1,28 % | KRW 4.390,00 | KRW 4.475,00 | KRW 4.150,00 | 228,55K |
| 2026-08-06 | KRW 4.310,00 | -6,51 % | KRW 4.750,00 | KRW 4.750,00 | KRW 4.310,00 | 453,73K |
| 2026-08-05 | KRW 4.610,00 | +0,77 % | KRW 4.640,00 | KRW 4.692,00 | KRW 4.520,00 | 250,45K |
| 2026-08-04 | KRW 4.575,00 | +5,90 % | KRW 4.320,00 | KRW 4.580,00 | KRW 4.320,00 | 287,71K |
| 2026-08-03 | KRW 4.320,00 | +0,58 % | KRW 4.295,00 | KRW 4.660,00 | KRW 4.005,00 | 419,81K |
| 2026-07-31 | KRW 4.295,00 | +10,98 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.100,00 | 248,40K |
| 2026-07-30 | KRW 3.870,00 | -2,03 % | KRW 3.805,00 | KRW 4.135,00 | KRW 3.805,00 | 301,51K |
| 2026-07-29 | KRW 3.950,00 | -6,29 % | KRW 4.300,00 | KRW 4.410,00 | KRW 3.590,00 | 731,86K |
| 2026-07-28 | KRW 4.215,00 | -7,57 % | KRW 4.560,00 | KRW 4.560,00 | KRW 4.145,00 | 267,63K |
| 2026-07-27 | KRW 4.560,00 | -0,44 % | KRW 4.585,00 | KRW 4.800,00 | KRW 4.500,00 | 201,85K |
| 2026-07-24 | KRW 4.580,00 | -2,35 % | KRW 4.630,00 | KRW 4.825,00 | KRW 4.460,00 | 320,99K |
| 2026-07-23 | KRW 4.690,00 | +1,74 % | KRW 4.745,00 | KRW 4.770,00 | KRW 4.450,00 | 351,26K |
| 2026-07-22 | KRW 4.610,00 | +5,98 % | KRW 4.580,00 | KRW 5.170,00 | KRW 4.525,00 | 787,28K |
| 2026-07-21 | KRW 4.350,00 | +9,43 % | KRW 3.975,00 | KRW 4.410,00 | KRW 3.950,00 | 418,98K |
| 2026-07-20 | KRW 3.975,00 | -6,36 % | KRW 4.100,00 | KRW 4.225,00 | KRW 3.970,00 | 285,65K |
| 2026-07-16 | KRW 4.245,00 | -5,56 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.190,00 | 334,44K |
| 2026-07-15 | KRW 4.495,00 | +9,10 % | KRW 4.300,00 | KRW 4.700,00 | KRW 4.225,00 | 409,32K |
| 2026-07-14 | KRW 4.120,00 | +2,23 % | KRW 4.050,00 | KRW 4.150,00 | KRW 3.860,00 | 411,54K |
| 2026-07-13 | KRW 4.030,00 | -6,71 % | KRW 4.300,00 | KRW 4.700,00 | KRW 4.000,00 | 490,28K |
| 2026-07-10 | KRW 4.320,00 | +6,40 % | KRW 4.065,00 | KRW 4.380,00 | KRW 4.065,00 | 269,66K |
| 2026-07-09 | KRW 4.060,00 | -0,12 % | KRW 4.065,00 | KRW 4.310,00 | KRW 3.990,00 | 316,07K |
| 2026-07-08 | KRW 4.065,00 | -6,55 % | KRW 4.345,00 | KRW 4.435,00 | KRW 4.040,00 | 352,10K |
| 2026-07-07 | KRW 4.350,00 | -3,97 % | KRW 4.500,00 | KRW 4.650,00 | KRW 4.270,00 | 275,88K |
| 2026-07-06 | KRW 4.530,00 | -2,69 % | KRW 4.700,00 | KRW 4.785,00 | KRW 4.440,00 | 273,68K |
| 2026-07-03 | KRW 4.655,00 | +1,31 % | KRW 4.625,00 | KRW 4.760,00 | KRW 4.300,00 | 322,36K |
| 2026-07-02 | KRW 4.595,00 | -8,83 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.545,00 | 420,10K |
| 2026-07-01 | KRW 5.040,00 | +0,40 % | KRW 5.080,00 | KRW 5.280,00 | KRW 4.920,00 | 336,41K |
| 2026-06-30 | KRW 5.020,00 | -0,20 % | KRW 5.090,00 | KRW 5.180,00 | KRW 4.810,00 | 278,89K |
| 2026-06-29 | KRW 5.030,00 | +10,31 % | KRW 4.560,00 | KRW 5.080,00 | KRW 4.535,00 | 453,70K |
| 2026-06-26 | KRW 4.560,00 | -6,46 % | KRW 5.020,00 | KRW 5.070,00 | KRW 4.470,00 | 574,55K |
| 2026-06-25 | KRW 4.875,00 | -2,50 % | KRW 5.040,00 | KRW 5.180,00 | KRW 4.810,00 | 401,65K |
| 2026-06-24 | KRW 5.000,00 | -2,53 % | KRW 5.130,00 | KRW 5.290,00 | KRW 4.845,00 | 644,59K |
| 2026-06-23 | KRW 5.130,00 | -3,57 % | KRW 5.320,00 | KRW 5.680,00 | KRW 5.060,00 | 764,57K |
| 2026-06-22 | KRW 5.320,00 | -2,74 % | KRW 5.400,00 | KRW 5.620,00 | KRW 5.200,00 | 474,42K |
| 2026-06-19 | KRW 5.470,00 | -7,45 % | KRW 6.000,00 | KRW 6.010,00 | KRW 5.350,00 | 1,02M |
| 2026-06-18 | KRW 5.910,00 | -6,93 % | KRW 6.230,00 | KRW 6.430,00 | KRW 5.710,00 | 805,72K |
| 2026-06-17 | KRW 6.350,00 | -3,64 % | KRW 6.530,00 | KRW 6.590,00 | KRW 6.240,00 | 477,51K |
| 2026-06-16 | KRW 6.590,00 | -1,64 % | KRW 6.730,00 | KRW 7.100,00 | KRW 6.550,00 | 614,64K |
| 2026-06-15 | KRW 6.700,00 | +0,15 % | KRW 6.750,00 | KRW 7.080,00 | KRW 6.640,00 | 422,32K |
| 2026-06-12 | KRW 6.690,00 | +8,25 % | KRW 6.490,00 | KRW 6.890,00 | KRW 6.310,00 | 672,65K |
| 2026-06-11 | KRW 6.180,00 | -5,94 % | KRW 6.300,00 | KRW 6.360,00 | KRW 6.060,00 | 631,52K |
| 2026-06-10 | KRW 6.570,00 | -9,13 % | KRW 7.080,00 | KRW 7.350,00 | KRW 6.390,00 | 1,47K |
| 2026-06-09 | KRW 7.230,00 | +4,93 % | KRW 7.290,00 | KRW 7.770,00 | KRW 6.960,00 | 878,40K |
| 2026-06-08 | KRW 6.890,00 | -6,39 % | KRW 6.700,00 | KRW 7.180,00 | KRW 6.590,00 | 864,66K |
| 2026-06-05 | KRW 7.360,00 | -2,77 % | KRW 7.400,00 | KRW 7.800,00 | KRW 7.010,00 | 746,13K |
| 2026-06-04 | KRW 7.570,00 | -4,18 % | KRW 7.820,00 | KRW 8.180,00 | KRW 7.450,00 | 980,23K |
| 2026-06-02 | KRW 7.900,00 | -2,23 % | KRW 8.080,00 | KRW 8.330,00 | KRW 7.700,00 | 1,07M |
| 2026-06-01 | KRW 8.080,00 | -4,60 % | KRW 9.010,00 | KRW 9.500,00 | KRW 7.950,00 | 2,14M |
| 2026-05-29 | KRW 8.470,00 | +4,57 % | KRW 8.200,00 | KRW 8.550,00 | KRW 7.630,00 | 1,20M |
| 2026-05-28 | KRW 8.100,00 | -2,53 % | KRW 8.340,00 | KRW 8.690,00 | KRW 7.660,00 | 1,27M |
| 2026-05-27 | KRW 8.310,00 | -5,14 % | KRW 8.710,00 | KRW 8.840,00 | KRW 8.200,00 | 1,55M |
| 2026-05-26 | KRW 8.760,00 | -8,27 % | KRW 9.620,00 | KRW 9.880,00 | KRW 8.760,00 | 2,05M |
| 2026-05-22 | KRW 9.550,00 | +11,70 % | KRW 8.900,00 | KRW 10.400,00 | KRW 8.640,00 | 6,90M |
| 2026-05-21 | KRW 8.550,00 | +29,94 % | KRW 6.920,00 | KRW 8.550,00 | KRW 6.710,00 | 3,49M |