IDP Corp., Ltd. 332370
KRX · Südkorea · Elektronische Technologie
KRW 5.210,00-40,00 (-0,76 %)
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 5.250,00 | -1,69 % | KRW 5.340,00 | KRW 5.640,00 | KRW 5.220,00 | 2,09K |
| 2026-09-30 | KRW 5.340,00 | +0,38 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.240,00 | 264 |
| 2026-09-29 | KRW 5.320,00 | -0,75 % | KRW 5.440,00 | KRW 5.440,00 | KRW 5.280,00 | 917 |
| 2026-09-28 | KRW 5.360,00 | +3,08 % | KRW 5.180,00 | KRW 5.410,00 | KRW 5.180,00 | 2,87K |
| 2026-09-23 | KRW 5.200,00 | -0,95 % | KRW 5.150,00 | KRW 5.280,00 | KRW 5.120,00 | 4,34K |
| 2026-09-22 | KRW 5.250,00 | +0,96 % | KRW 5.180,00 | KRW 5.460,00 | KRW 5.180,00 | 2,65K |
| 2026-09-21 | KRW 5.200,00 | -2,26 % | KRW 5.330,00 | KRW 5.330,00 | KRW 5.120,00 | 6,23K |
| 2026-09-18 | KRW 5.320,00 | -0,56 % | KRW 5.350,00 | KRW 5.560,00 | KRW 5.270,00 | 1,37K |
| 2026-09-17 | KRW 5.350,00 | 0,00 % | KRW 5.290,00 | KRW 5.350,00 | KRW 5.240,00 | 270 |
| 2026-09-16 | KRW 5.350,00 | +0,56 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.280,00 | 127 |
| 2026-09-15 | KRW 5.320,00 | -0,93 % | KRW 5.300,00 | KRW 5.380,00 | KRW 5.290,00 | 357 |
| 2026-09-14 | KRW 5.370,00 | +0,94 % | KRW 5.290,00 | KRW 5.410,00 | KRW 5.290,00 | 2,09K |
| 2026-09-11 | KRW 5.320,00 | -0,37 % | KRW 5.390,00 | KRW 5.390,00 | KRW 5.280,00 | 1,18K |
| 2026-09-10 | KRW 5.340,00 | 0,00 % | KRW 5.330,00 | KRW 5.350,00 | KRW 5.280,00 | 312 |
| 2026-09-09 | KRW 5.340,00 | -0,37 % | KRW 5.310,00 | KRW 5.360,00 | KRW 5.300,00 | 2,63K |
| 2026-09-08 | KRW 5.360,00 | -0,19 % | KRW 5.370,00 | KRW 5.500,00 | KRW 5.360,00 | 471 |
| 2026-09-07 | KRW 5.370,00 | +0,19 % | KRW 5.370,00 | KRW 5.460,00 | KRW 5.360,00 | 885 |
| 2026-09-04 | KRW 5.360,00 | -2,55 % | KRW 5.500,00 | KRW 5.510,00 | KRW 5.360,00 | 1,48K |
| 2026-09-03 | KRW 5.500,00 | +0,18 % | KRW 5.500,00 | KRW 5.560,00 | KRW 5.410,00 | 13,41K |
| 2026-09-02 | KRW 5.490,00 | +1,67 % | KRW 5.380,00 | KRW 5.510,00 | KRW 5.380,00 | 3,34K |
| 2026-09-01 | KRW 5.400,00 | 0,00 % | KRW 5.330,00 | KRW 5.520,00 | KRW 5.320,00 | 5,95K |
| 2026-08-31 | KRW 5.400,00 | -0,18 % | KRW 5.410,00 | KRW 5.460,00 | KRW 5.310,00 | 1,79K |
| 2026-08-28 | KRW 5.410,00 | +0,93 % | KRW 5.250,00 | KRW 5.410,00 | KRW 5.250,00 | 951 |
| 2026-08-27 | KRW 5.360,00 | +1,13 % | KRW 5.290,00 | KRW 5.360,00 | KRW 5.270,00 | 334 |
| 2026-08-26 | KRW 5.300,00 | 0,00 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.250,00 | 105 |
| 2026-08-25 | KRW 5.300,00 | +0,95 % | KRW 5.240,00 | KRW 5.340,00 | KRW 4.985,00 | 14,56K |
| 2026-08-24 | KRW 5.250,00 | +0,38 % | KRW 5.230,00 | KRW 5.350,00 | KRW 5.230,00 | 1,76K |
| 2026-08-21 | KRW 5.230,00 | -0,38 % | KRW 5.250,00 | KRW 5.270,00 | KRW 5.230,00 | 8,00K |
| 2026-08-20 | KRW 5.250,00 | -0,19 % | KRW 5.190,00 | KRW 5.290,00 | KRW 5.190,00 | 1,34K |
| 2026-08-19 | KRW 5.260,00 | -0,38 % | KRW 5.240,00 | KRW 5.290,00 | KRW 5.050,00 | 6,00K |
| 2026-08-18 | KRW 5.280,00 | -3,65 % | KRW 5.480,00 | KRW 5.550,00 | KRW 5.280,00 | 7,80K |
| 2026-08-14 | KRW 5.480,00 | -2,66 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.440,00 | 18,60K |
| 2026-08-13 | KRW 5.630,00 | +1,08 % | KRW 5.560,00 | KRW 5.630,00 | KRW 5.480,00 | 3,21K |
| 2026-08-12 | KRW 5.570,00 | -0,54 % | KRW 5.600,00 | KRW 5.620,00 | KRW 5.460,00 | 3,40K |
| 2026-08-11 | KRW 5.600,00 | -1,93 % | KRW 5.710,00 | KRW 5.720,00 | KRW 5.600,00 | 8,79K |
| 2026-08-10 | KRW 5.710,00 | +2,15 % | KRW 5.600,00 | KRW 5.740,00 | KRW 5.600,00 | 8,75K |
| 2026-08-07 | KRW 5.590,00 | +2,38 % | KRW 5.570,00 | KRW 5.590,00 | KRW 5.460,00 | 3,56K |
| 2026-08-06 | KRW 5.460,00 | -0,73 % | KRW 5.500,00 | KRW 5.520,00 | KRW 5.460,00 | 7,66K |
| 2026-08-05 | KRW 5.500,00 | -1,43 % | KRW 5.540,00 | KRW 5.630,00 | KRW 5.500,00 | 7,14K |
| 2026-08-04 | KRW 5.580,00 | +2,39 % | KRW 5.410,00 | KRW 5.640,00 | KRW 5.410,00 | 7,36K |
| 2026-08-03 | KRW 5.450,00 | +0,93 % | KRW 5.400,00 | KRW 5.450,00 | KRW 5.360,00 | 6,10K |
| 2026-07-31 | KRW 5.400,00 | +3,45 % | KRW 5.270,00 | KRW 5.400,00 | KRW 5.220,00 | 8,03K |
| 2026-07-30 | KRW 5.220,00 | +0,97 % | KRW 5.170,00 | KRW 5.300,00 | KRW 5.170,00 | 13,02K |
| 2026-07-29 | KRW 5.170,00 | -0,58 % | KRW 5.180,00 | KRW 5.250,00 | KRW 5.130,00 | 13,10K |
| 2026-07-28 | KRW 5.200,00 | -0,95 % | KRW 5.250,00 | KRW 5.250,00 | KRW 5.050,00 | 7,08K |
| 2026-07-27 | KRW 5.250,00 | +0,19 % | KRW 5.150,00 | KRW 5.250,00 | KRW 5.150,00 | 2,78K |
| 2026-07-24 | KRW 5.240,00 | +1,35 % | KRW 5.170,00 | KRW 5.240,00 | KRW 5.170,00 | 3,51K |
| 2026-07-23 | KRW 5.170,00 | -0,96 % | KRW 5.180,00 | KRW 5.250,00 | KRW 5.140,00 | 6,35K |
| 2026-07-22 | KRW 5.220,00 | -0,95 % | KRW 5.300,00 | KRW 5.340,00 | KRW 5.150,00 | 4,88K |
| 2026-07-21 | KRW 5.270,00 | 0,00 % | KRW 5.270,00 | KRW 5.340,00 | KRW 5.210,00 | 519 |
| 2026-07-20 | KRW 5.270,00 | -0,38 % | KRW 5.250,00 | KRW 5.300,00 | KRW 5.230,00 | 994 |
| 2026-07-16 | KRW 5.290,00 | 0,00 % | KRW 5.290,00 | KRW 5.290,00 | KRW 5.200,00 | 3,61K |
| 2026-07-15 | KRW 5.290,00 | +1,15 % | KRW 5.230,00 | KRW 5.300,00 | KRW 5.230,00 | 1,15K |
| 2026-07-14 | KRW 5.230,00 | 0,00 % | KRW 5.190,00 | KRW 5.330,00 | KRW 5.170,00 | 17,49K |
| 2026-07-13 | KRW 5.230,00 | -1,13 % | KRW 5.290,00 | KRW 5.340,00 | KRW 5.210,00 | 2,41K |
| 2026-07-10 | KRW 5.290,00 | +1,73 % | KRW 5.310,00 | KRW 5.360,00 | KRW 5.160,00 | 2,83K |
| 2026-07-09 | KRW 5.200,00 | -1,70 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.200,00 | 10,56K |
| 2026-07-08 | KRW 5.290,00 | -1,12 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.210,00 | 2,50K |
| 2026-07-07 | KRW 5.350,00 | +1,13 % | KRW 5.330,00 | KRW 5.350,00 | KRW 5.200,00 | 11,25K |
| 2026-07-06 | KRW 5.290,00 | +1,73 % | KRW 5.210,00 | KRW 5.320,00 | KRW 5.190,00 | 2,47K |
| 2026-07-03 | KRW 5.200,00 | -1,52 % | KRW 5.250,00 | KRW 5.260,00 | KRW 5.150,00 | 4,02K |
| 2026-07-02 | KRW 5.280,00 | -0,38 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.170,00 | 4,13K |
| 2026-07-01 | KRW 5.300,00 | +1,53 % | KRW 5.220,00 | KRW 5.320,00 | KRW 5.190,00 | 5,66K |
| 2026-06-30 | KRW 5.220,00 | -0,38 % | KRW 5.240,00 | KRW 5.250,00 | KRW 5.190,00 | 3,80K |
| 2026-06-29 | KRW 5.240,00 | +1,55 % | KRW 5.160,00 | KRW 5.240,00 | KRW 5.070,00 | 2,56K |
| 2026-06-26 | KRW 5.160,00 | +0,58 % | KRW 5.130,00 | KRW 5.160,00 | KRW 5.050,00 | 12,24K |
| 2026-06-25 | KRW 5.130,00 | +0,59 % | KRW 5.050,00 | KRW 5.180,00 | KRW 5.050,00 | 8,66K |
| 2026-06-24 | KRW 5.100,00 | +4,08 % | KRW 4.860,00 | KRW 5.130,00 | KRW 4.720,00 | 18,78K |
| 2026-06-23 | KRW 4.900,00 | -2,39 % | KRW 5.000,00 | KRW 5.020,00 | KRW 4.830,00 | 31,33K |
| 2026-06-22 | KRW 5.020,00 | +0,70 % | KRW 4.950,00 | KRW 5.040,00 | KRW 4.835,00 | 28,31K |
| 2026-06-19 | KRW 4.985,00 | -0,70 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.885,00 | 51,12K |
| 2026-06-18 | KRW 5.020,00 | -0,40 % | KRW 5.000,00 | KRW 5.090,00 | KRW 4.855,00 | 30,06K |
| 2026-06-17 | KRW 5.040,00 | -0,79 % | KRW 5.070,00 | KRW 5.080,00 | KRW 5.010,00 | 8,18K |
| 2026-06-16 | KRW 5.080,00 | +0,59 % | KRW 5.000,00 | KRW 5.080,00 | KRW 4.980,00 | 10,77K |
| 2026-06-15 | KRW 5.050,00 | -0,59 % | KRW 5.130,00 | KRW 5.130,00 | KRW 4.990,00 | 18,28K |
| 2026-06-12 | KRW 5.080,00 | 0,00 % | KRW 5.080,00 | KRW 5.110,00 | KRW 5.060,00 | 11,23K |
| 2026-06-11 | KRW 5.080,00 | +0,99 % | KRW 5.040,00 | KRW 5.100,00 | KRW 4.975,00 | 29,76K |
| 2026-06-10 | KRW 5.030,00 | -1,95 % | KRW 5.190,00 | KRW 5.190,00 | KRW 5.030,00 | 38,40K |
| 2026-06-09 | KRW 5.130,00 | +2,81 % | KRW 4.990,00 | KRW 5.200,00 | KRW 4.990,00 | 47,60K |
| 2026-06-08 | KRW 4.990,00 | -2,16 % | KRW 5.070,00 | KRW 5.190,00 | KRW 4.825,00 | 66,07K |
| 2026-06-05 | KRW 5.100,00 | +1,19 % | KRW 5.140,00 | KRW 5.200,00 | KRW 5.030,00 | 43,37K |
| 2026-06-04 | KRW 5.040,00 | -0,79 % | KRW 5.080,00 | KRW 5.230,00 | KRW 5.040,00 | 16,65K |
| 2026-06-02 | KRW 5.080,00 | -2,50 % | KRW 5.250,00 | KRW 5.380,00 | KRW 5.080,00 | 27,24K |
| 2026-06-01 | KRW 5.210,00 | +1,36 % | KRW 5.140,00 | KRW 5.250,00 | KRW 5.080,00 | 101,70K |
| 2026-05-29 | KRW 5.140,00 | -0,96 % | KRW 5.150,00 | KRW 5.290,00 | KRW 4.910,00 | 48,50K |
| 2026-05-28 | KRW 5.190,00 | -0,57 % | KRW 5.200,00 | KRW 5.200,00 | KRW 5.000,00 | 21,54K |
| 2026-05-27 | KRW 5.220,00 | +0,19 % | KRW 5.220,00 | KRW 5.270,00 | KRW 5.140,00 | 11,62K |
| 2026-05-26 | KRW 5.210,00 | -0,38 % | KRW 5.190,00 | KRW 5.320,00 | KRW 5.160,00 | 15,05K |
| 2026-05-22 | KRW 5.230,00 | -1,69 % | KRW 5.320,00 | KRW 5.390,00 | KRW 5.190,00 | 6,21K |
| 2026-05-21 | KRW 5.320,00 | +1,53 % | KRW 5.200,00 | KRW 5.420,00 | KRW 5.150,00 | 15,69K |