IL SEUNG Co. LTD 333430
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.900,00-5,00 (-0,13 %)
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 3.905,00 | +3,44 % | KRW 3.810,00 | KRW 4.190,00 | KRW 3.795,00 | 782,03K |
| 2026-09-30 | KRW 3.775,00 | +3,71 % | KRW 3.715,00 | KRW 3.855,00 | KRW 3.700,00 | 199,19K |
| 2026-09-29 | KRW 3.640,00 | -4,08 % | KRW 3.765,00 | KRW 3.785,00 | KRW 3.610,00 | 82,61K |
| 2026-09-28 | KRW 3.795,00 | +1,47 % | KRW 3.740,00 | KRW 3.840,00 | KRW 3.700,00 | 103,83K |
| 2026-09-23 | KRW 3.740,00 | -0,93 % | KRW 3.765,00 | KRW 3.805,00 | KRW 3.695,00 | 63,19K |
| 2026-09-22 | KRW 3.775,00 | -1,05 % | KRW 3.825,00 | KRW 3.860,00 | KRW 3.750,00 | 61,90K |
| 2026-09-21 | KRW 3.815,00 | -1,17 % | KRW 3.835,00 | KRW 3.850,00 | KRW 3.770,00 | 94,30K |
| 2026-09-18 | KRW 3.860,00 | +0,39 % | KRW 3.880,00 | KRW 3.895,00 | KRW 3.800,00 | 110,22K |
| 2026-09-17 | KRW 3.845,00 | +4,34 % | KRW 3.655,00 | KRW 4.010,00 | KRW 3.655,00 | 383,44K |
| 2026-09-16 | KRW 3.685,00 | -1,60 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.640,00 | 123,11K |
| 2026-09-15 | KRW 3.745,00 | -1,96 % | KRW 3.785,00 | KRW 3.820,00 | KRW 3.700,00 | 119,75K |
| 2026-09-14 | KRW 3.820,00 | -0,26 % | KRW 3.765,00 | KRW 3.930,00 | KRW 3.755,00 | 131,82K |
| 2026-09-11 | KRW 3.830,00 | -0,91 % | KRW 3.805,00 | KRW 3.970,00 | KRW 3.750,00 | 150,56K |
| 2026-09-10 | KRW 3.865,00 | -3,13 % | KRW 3.930,00 | KRW 4.085,00 | KRW 3.830,00 | 209,77K |
| 2026-09-09 | KRW 3.990,00 | +5,14 % | KRW 3.880,00 | KRW 4.125,00 | KRW 3.825,00 | 775,41K |
| 2026-09-08 | KRW 3.795,00 | -0,26 % | KRW 3.835,00 | KRW 3.965,00 | KRW 3.775,00 | 179,57K |
| 2026-09-07 | KRW 3.805,00 | -0,91 % | KRW 3.885,00 | KRW 3.885,00 | KRW 3.765,00 | 186,56K |
| 2026-09-04 | KRW 3.840,00 | +2,13 % | KRW 3.745,00 | KRW 3.885,00 | KRW 3.620,00 | 264,68K |
| 2026-09-03 | KRW 3.760,00 | +4,16 % | KRW 3.710,00 | KRW 4.230,00 | KRW 3.650,00 | 1,91M |
| 2026-09-02 | KRW 3.610,00 | -2,83 % | KRW 3.710,00 | KRW 3.710,00 | KRW 3.605,00 | 50,32K |
| 2026-09-01 | KRW 3.715,00 | -1,33 % | KRW 3.755,00 | KRW 3.775,00 | KRW 3.660,00 | 58,49K |
| 2026-08-31 | KRW 3.765,00 | -0,92 % | KRW 3.760,00 | KRW 3.790,00 | KRW 3.600,00 | 50,86K |
| 2026-08-28 | KRW 3.800,00 | -0,78 % | KRW 3.830,00 | KRW 3.900,00 | KRW 3.790,00 | 69,35K |
| 2026-08-27 | KRW 3.830,00 | -0,91 % | KRW 3.855,00 | KRW 3.960,00 | KRW 3.820,00 | 151,80K |
| 2026-08-26 | KRW 3.865,00 | -0,13 % | KRW 3.830,00 | KRW 3.900,00 | KRW 3.780,00 | 109,54K |
| 2026-08-25 | KRW 3.870,00 | +4,88 % | KRW 3.640,00 | KRW 3.870,00 | KRW 3.570,00 | 135,10K |
| 2026-08-24 | KRW 3.690,00 | -0,67 % | KRW 3.735,00 | KRW 3.800,00 | KRW 3.670,00 | 111,38K |
| 2026-08-21 | KRW 3.715,00 | -3,00 % | KRW 3.755,00 | KRW 3.815,00 | KRW 3.650,00 | 200,09K |
| 2026-08-20 | KRW 3.830,00 | +0,26 % | KRW 3.855,00 | KRW 3.940,00 | KRW 3.810,00 | 115,72K |
| 2026-08-19 | KRW 3.820,00 | -4,74 % | KRW 3.900,00 | KRW 3.950,00 | KRW 3.805,00 | 187,63K |
| 2026-08-18 | KRW 4.010,00 | -4,30 % | KRW 4.090,00 | KRW 4.235,00 | KRW 3.950,00 | 345,59K |
| 2026-08-14 | KRW 4.190,00 | +0,12 % | KRW 4.405,00 | KRW 4.565,00 | KRW 4.170,00 | 2,35M |
| 2026-08-13 | KRW 4.185,00 | +2,83 % | KRW 4.105,00 | KRW 4.215,00 | KRW 4.015,00 | 525,01K |
| 2026-08-12 | KRW 4.070,00 | +0,49 % | KRW 4.050,00 | KRW 4.110,00 | KRW 3.905,00 | 303,93K |
| 2026-08-11 | KRW 4.050,00 | -2,41 % | KRW 4.130,00 | KRW 4.165,00 | KRW 4.010,00 | 367,18K |
| 2026-08-10 | KRW 4.150,00 | +3,75 % | KRW 4.010,00 | KRW 4.395,00 | KRW 3.985,00 | 1,36M |
| 2026-08-07 | KRW 4.000,00 | -6,87 % | KRW 4.255,00 | KRW 4.275,00 | KRW 3.995,00 | 462,19K |
| 2026-08-06 | KRW 4.295,00 | -2,83 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.175,00 | 963,46K |
| 2026-08-05 | KRW 4.420,00 | +7,80 % | KRW 4.190,00 | KRW 4.550,00 | KRW 4.110,00 | 4,41M |
| 2026-08-04 | KRW 4.100,00 | +3,67 % | KRW 3.970,00 | KRW 4.365,00 | KRW 3.940,00 | 5,00M |
| 2026-08-03 | KRW 3.955,00 | -1,25 % | KRW 3.975,00 | KRW 4.285,00 | KRW 3.815,00 | 3,36M |
| 2026-07-31 | KRW 4.005,00 | +8,83 % | KRW 3.610,00 | KRW 4.260,00 | KRW 3.595,00 | 8,93M |
| 2026-07-30 | KRW 3.680,00 | +11,85 % | KRW 3.090,00 | KRW 4.030,00 | KRW 3.070,00 | 9,36M |
| 2026-07-29 | KRW 3.290,00 | -6,67 % | KRW 3.770,00 | KRW 4.005,00 | KRW 3.110,00 | 4,03M |
| 2026-07-28 | KRW 3.525,00 | -6,00 % | KRW 3.725,00 | KRW 4.680,00 | KRW 3.410,00 | 12,47M |
| 2026-07-27 | KRW 3.750,00 | -8,76 % | KRW 3.900,00 | KRW 4.275,00 | KRW 3.615,00 | 2,76M |
| 2026-07-24 | KRW 4.110,00 | +29,86 % | KRW 3.165,00 | KRW 4.110,00 | KRW 3.105,00 | 1,78M |
| 2026-07-23 | KRW 3.165,00 | +5,15 % | KRW 3.000,00 | KRW 3.175,00 | KRW 3.000,00 | 47,74K |
| 2026-07-22 | KRW 3.010,00 | +1,35 % | KRW 2.995,00 | KRW 3.110,00 | KRW 2.995,00 | 40,79K |
| 2026-07-21 | KRW 2.970,00 | +0,17 % | KRW 2.850,00 | KRW 3.035,00 | KRW 2.850,00 | 55,48K |
| 2026-07-20 | KRW 2.965,00 | -1,98 % | KRW 3.030,00 | KRW 3.300,00 | KRW 2.945,00 | 114,50K |
| 2026-07-16 | KRW 3.025,00 | -3,35 % | KRW 3.180,00 | KRW 3.225,00 | KRW 3.025,00 | 69,79K |
| 2026-07-15 | KRW 3.130,00 | +3,99 % | KRW 2.995,00 | KRW 3.150,00 | KRW 2.995,00 | 40,88K |
| 2026-07-14 | KRW 3.010,00 | +1,52 % | KRW 2.980,00 | KRW 3.055,00 | KRW 2.850,00 | 93,62K |
| 2026-07-13 | KRW 2.965,00 | -8,20 % | KRW 3.215,00 | KRW 3.325,00 | KRW 2.960,00 | 77,90K |
| 2026-07-10 | KRW 3.230,00 | +6,95 % | KRW 3.015,00 | KRW 3.280,00 | KRW 3.015,00 | 63,25K |
| 2026-07-09 | KRW 3.020,00 | +1,51 % | KRW 2.905,00 | KRW 3.120,00 | KRW 2.905,00 | 93,91K |
| 2026-07-08 | KRW 2.975,00 | -6,74 % | KRW 3.085,00 | KRW 3.235,00 | KRW 2.935,00 | 143,16K |
| 2026-07-07 | KRW 3.190,00 | -6,31 % | KRW 3.335,00 | KRW 3.365,00 | KRW 3.120,00 | 73,44K |
| 2026-07-06 | KRW 3.405,00 | +1,95 % | KRW 3.330,00 | KRW 3.535,00 | KRW 3.305,00 | 72,93K |
| 2026-07-03 | KRW 3.340,00 | -0,74 % | KRW 3.340,00 | KRW 3.425,00 | KRW 3.100,00 | 57,30K |
| 2026-07-02 | KRW 3.365,00 | -5,08 % | KRW 3.435,00 | KRW 3.550,00 | KRW 3.350,00 | 68,93K |
| 2026-07-01 | KRW 3.545,00 | +4,57 % | KRW 3.390,00 | KRW 3.630,00 | KRW 3.390,00 | 50,03K |
| 2026-06-30 | KRW 3.390,00 | -6,22 % | KRW 3.575,00 | KRW 3.615,00 | KRW 3.380,00 | 77,17K |
| 2026-06-29 | KRW 3.615,00 | +11,57 % | KRW 3.120,00 | KRW 3.635,00 | KRW 3.120,00 | 73,52K |
| 2026-06-26 | KRW 3.240,00 | -6,49 % | KRW 3.440,00 | KRW 3.445,00 | KRW 3.115,00 | 143,75K |
| 2026-06-25 | KRW 3.465,00 | -1,56 % | KRW 3.475,00 | KRW 3.615,00 | KRW 3.405,00 | 70,41K |
| 2026-06-24 | KRW 3.520,00 | +3,68 % | KRW 3.395,00 | KRW 3.525,00 | KRW 3.350,00 | 117,49K |
| 2026-06-23 | KRW 3.395,00 | -9,71 % | KRW 3.730,00 | KRW 3.770,00 | KRW 3.390,00 | 148,78K |
| 2026-06-22 | KRW 3.760,00 | -2,08 % | KRW 3.860,00 | KRW 4.090,00 | KRW 3.690,00 | 114,70K |
| 2026-06-19 | KRW 3.840,00 | -4,60 % | KRW 3.960,00 | KRW 4.075,00 | KRW 3.710,00 | 81,52K |
| 2026-06-18 | KRW 4.025,00 | -4,17 % | KRW 4.250,00 | KRW 4.280,00 | KRW 4.000,00 | 67,64K |
| 2026-06-17 | KRW 4.200,00 | 0,00 % | KRW 4.205,00 | KRW 4.380,00 | KRW 4.180,00 | 103,44K |
| 2026-06-16 | KRW 4.200,00 | +2,44 % | KRW 4.095,00 | KRW 4.210,00 | KRW 4.065,00 | 44,89K |
| 2026-06-15 | KRW 4.100,00 | +4,73 % | KRW 4.010,00 | KRW 4.165,00 | KRW 4.010,00 | 76,47K |
| 2026-06-12 | KRW 3.915,00 | +2,09 % | KRW 3.890,00 | KRW 4.040,00 | KRW 3.880,00 | 105,40K |
| 2026-06-11 | KRW 3.835,00 | +2,13 % | KRW 3.755,00 | KRW 3.840,00 | KRW 3.635,00 | 42,76K |
| 2026-06-10 | KRW 3.755,00 | -0,40 % | KRW 3.690,00 | KRW 3.985,00 | KRW 3.680,00 | 72,05K |
| 2026-06-09 | KRW 3.770,00 | +7,25 % | KRW 3.445,00 | KRW 3.805,00 | KRW 3.445,00 | 128,18K |
| 2026-06-08 | KRW 3.515,00 | -9,64 % | KRW 3.625,00 | KRW 3.800,00 | KRW 3.360,00 | 178,71K |
| 2026-06-05 | KRW 3.890,00 | -5,58 % | KRW 4.085,00 | KRW 4.095,00 | KRW 3.830,00 | 70,64K |
| 2026-06-04 | KRW 4.120,00 | +4,57 % | KRW 3.995,00 | KRW 4.270,00 | KRW 3.995,00 | 84,74K |
| 2026-06-02 | KRW 3.940,00 | -4,95 % | KRW 4.050,00 | KRW 4.340,00 | KRW 3.865,00 | 151,95K |
| 2026-06-01 | KRW 4.145,00 | -1,66 % | KRW 4.100,00 | KRW 4.355,00 | KRW 4.015,00 | 90,90K |
| 2026-05-29 | KRW 4.215,00 | -4,20 % | KRW 4.510,00 | KRW 4.510,00 | KRW 4.110,00 | 83,47K |
| 2026-05-28 | KRW 4.400,00 | -2,87 % | KRW 4.530,00 | KRW 4.610,00 | KRW 4.240,00 | 92,78K |
| 2026-05-27 | KRW 4.530,00 | -6,21 % | KRW 4.835,00 | KRW 4.900,00 | KRW 4.515,00 | 180,98K |
| 2026-05-26 | KRW 4.830,00 | +1,05 % | KRW 4.870,00 | KRW 5.060,00 | KRW 4.800,00 | 135,90K |
| 2026-05-22 | KRW 4.780,00 | +1,70 % | KRW 4.720,00 | KRW 4.855,00 | KRW 4.720,00 | 98,17K |
| 2026-05-21 | KRW 4.700,00 | +2,51 % | KRW 4.625,00 | KRW 4.790,00 | KRW 4.625,00 | 73,78K |