IBKIMYOUNG CO., LTD 339950
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 2.395,00+35,00 (+1,48 %)
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 2.395,00 | +1,48 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.355,00 | 9,08K |
| 2026-10-01 | KRW 2.360,00 | -0,42 % | KRW 2.370,00 | KRW 2.390,00 | KRW 2.340,00 | 40,35K |
| 2026-09-30 | KRW 2.370,00 | -0,84 % | KRW 2.370,00 | KRW 2.415,00 | KRW 2.355,00 | 24,65K |
| 2026-09-29 | KRW 2.390,00 | 0,00 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.350,00 | 25,24K |
| 2026-09-28 | KRW 2.390,00 | -0,42 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.360,00 | 25,78K |
| 2026-09-23 | KRW 2.400,00 | +1,27 % | KRW 2.370,00 | KRW 2.400,00 | KRW 2.360,00 | 18,52K |
| 2026-09-22 | KRW 2.370,00 | 0,00 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.360,00 | 39,22K |
| 2026-09-21 | KRW 2.370,00 | -0,21 % | KRW 2.395,00 | KRW 2.400,00 | KRW 2.350,00 | 22,81K |
| 2026-09-18 | KRW 2.375,00 | -0,21 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.365,00 | 36,16K |
| 2026-09-17 | KRW 2.380,00 | -0,63 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.345,00 | 28,16K |
| 2026-09-16 | KRW 2.395,00 | -0,21 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.355,00 | 81,08K |
| 2026-09-15 | KRW 2.400,00 | -1,44 % | KRW 2.460,00 | KRW 2.475,00 | KRW 2.400,00 | 34,89K |
| 2026-09-14 | KRW 2.435,00 | -0,61 % | KRW 2.475,00 | KRW 2.475,00 | KRW 2.400,00 | 74,18K |
| 2026-09-11 | KRW 2.450,00 | -1,41 % | KRW 2.485,00 | KRW 2.515,00 | KRW 2.440,00 | 94,10K |
| 2026-09-10 | KRW 2.485,00 | -0,20 % | KRW 2.490,00 | KRW 2.495,00 | KRW 2.455,00 | 32,86K |
| 2026-09-09 | KRW 2.490,00 | -0,80 % | KRW 2.500,00 | KRW 2.540,00 | KRW 2.460,00 | 58,89K |
| 2026-09-08 | KRW 2.510,00 | 0,00 % | KRW 2.515,00 | KRW 2.540,00 | KRW 2.505,00 | 27,39K |
| 2026-09-07 | KRW 2.510,00 | -4,20 % | KRW 2.590,00 | KRW 2.605,00 | KRW 2.505,00 | 194,17K |
| 2026-09-04 | KRW 2.620,00 | +0,96 % | KRW 2.565,00 | KRW 2.625,00 | KRW 2.565,00 | 24,42K |
| 2026-09-03 | KRW 2.595,00 | -0,19 % | KRW 2.600,00 | KRW 2.645,00 | KRW 2.560,00 | 25,01K |
| 2026-09-02 | KRW 2.600,00 | 0,00 % | KRW 2.575,00 | KRW 2.625,00 | KRW 2.565,00 | 27,50K |
| 2026-09-01 | KRW 2.600,00 | +1,17 % | KRW 2.550,00 | KRW 2.620,00 | KRW 2.550,00 | 35,33K |
| 2026-08-31 | KRW 2.570,00 | -1,72 % | KRW 2.550,00 | KRW 2.615,00 | KRW 2.505,00 | 48,50K |
| 2026-08-28 | KRW 2.615,00 | +4,18 % | KRW 2.575,00 | KRW 2.615,00 | KRW 2.495,00 | 70,55K |
| 2026-08-27 | KRW 2.510,00 | -1,18 % | KRW 2.540,00 | KRW 2.555,00 | KRW 2.495,00 | 43,51K |
| 2026-08-26 | KRW 2.540,00 | -0,78 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.530,00 | 35,69K |
| 2026-08-25 | KRW 2.560,00 | +0,79 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.470,00 | 40,59K |
| 2026-08-24 | KRW 2.540,00 | +4,10 % | KRW 2.500,00 | KRW 2.595,00 | KRW 2.445,00 | 52,94K |
| 2026-08-21 | KRW 2.440,00 | +0,41 % | KRW 2.435,00 | KRW 2.485,00 | KRW 2.410,00 | 79,85K |
| 2026-08-20 | KRW 2.430,00 | -2,02 % | KRW 2.480,00 | KRW 2.575,00 | KRW 2.410,00 | 139,61K |
| 2026-08-19 | KRW 2.480,00 | -1,39 % | KRW 2.550,00 | KRW 2.600,00 | KRW 2.390,00 | 191,56K |
| 2026-08-18 | KRW 2.515,00 | -12,52 % | KRW 2.790,00 | KRW 2.790,00 | KRW 2.510,00 | 563,84K |
| 2026-08-14 | KRW 2.875,00 | +0,52 % | KRW 2.860,00 | KRW 2.890,00 | KRW 2.820,00 | 94,31K |
| 2026-08-13 | KRW 2.860,00 | -6,23 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.760,00 | 256,71K |
| 2026-08-12 | KRW 3.050,00 | -0,49 % | KRW 3.060,00 | KRW 3.120,00 | KRW 2.970,00 | 182,62K |
| 2026-08-11 | KRW 3.065,00 | +0,82 % | KRW 3.040,00 | KRW 3.085,00 | KRW 2.990,00 | 91,40K |
| 2026-08-10 | KRW 3.040,00 | -2,56 % | KRW 3.125,00 | KRW 3.150,00 | KRW 2.960,00 | 102,82K |
| 2026-08-07 | KRW 3.120,00 | +3,31 % | KRW 3.020,00 | KRW 3.150,00 | KRW 2.965,00 | 212,39K |
| 2026-08-06 | KRW 3.020,00 | +2,03 % | KRW 2.960,00 | KRW 3.045,00 | KRW 2.905,00 | 115,58K |
| 2026-08-05 | KRW 2.960,00 | -1,33 % | KRW 3.010,00 | KRW 3.010,00 | KRW 2.920,00 | 140,40K |
| 2026-08-04 | KRW 3.000,00 | +4,17 % | KRW 2.945,00 | KRW 3.000,00 | KRW 2.865,00 | 325,50K |
| 2026-08-03 | KRW 2.880,00 | +1,41 % | KRW 2.820,00 | KRW 2.905,00 | KRW 2.760,00 | 102,65K |
| 2026-07-31 | KRW 2.840,00 | +2,90 % | KRW 2.760,00 | KRW 2.845,00 | KRW 2.740,00 | 95,52K |
| 2026-07-30 | KRW 2.760,00 | +1,66 % | KRW 2.715,00 | KRW 2.840,00 | KRW 2.705,00 | 67,35K |
| 2026-07-29 | KRW 2.715,00 | -0,18 % | KRW 2.720,00 | KRW 2.810,00 | KRW 2.665,00 | 187,86K |
| 2026-07-28 | KRW 2.720,00 | -3,72 % | KRW 2.830,00 | KRW 2.835,00 | KRW 2.720,00 | 99,37K |
| 2026-07-27 | KRW 2.825,00 | -2,92 % | KRW 2.910,00 | KRW 2.920,00 | KRW 2.825,00 | 54,57K |
| 2026-07-24 | KRW 2.910,00 | +0,69 % | KRW 2.870,00 | KRW 2.925,00 | KRW 2.830,00 | 89,32K |
| 2026-07-23 | KRW 2.890,00 | +3,58 % | KRW 2.820,00 | KRW 2.940,00 | KRW 2.760,00 | 253,16K |
| 2026-07-22 | KRW 2.790,00 | +2,20 % | KRW 2.740,00 | KRW 2.830,00 | KRW 2.680,00 | 102,45K |
| 2026-07-21 | KRW 2.730,00 | +1,87 % | KRW 2.660,00 | KRW 2.750,00 | KRW 2.650,00 | 59,41K |
| 2026-07-20 | KRW 2.680,00 | -2,01 % | KRW 2.735,00 | KRW 2.770,00 | KRW 2.630,00 | 64,33K |
| 2026-07-16 | KRW 2.735,00 | +0,18 % | KRW 2.730,00 | KRW 2.815,00 | KRW 2.675,00 | 93,77K |
| 2026-07-15 | KRW 2.730,00 | +1,49 % | KRW 2.690,00 | KRW 2.755,00 | KRW 2.600,00 | 49,49K |
| 2026-07-14 | KRW 2.690,00 | +0,56 % | KRW 2.675,00 | KRW 2.700,00 | KRW 2.610,00 | 98,90K |
| 2026-07-13 | KRW 2.675,00 | -2,73 % | KRW 2.750,00 | KRW 2.790,00 | KRW 2.650,00 | 68,79K |
| 2026-07-10 | KRW 2.750,00 | +2,23 % | KRW 2.675,00 | KRW 2.760,00 | KRW 2.675,00 | 35,44K |
| 2026-07-09 | KRW 2.690,00 | 0,00 % | KRW 2.715,00 | KRW 2.715,00 | KRW 2.660,00 | 49,86K |
| 2026-07-08 | KRW 2.690,00 | -0,37 % | KRW 2.715,00 | KRW 2.745,00 | KRW 2.655,00 | 71,15K |
| 2026-07-07 | KRW 2.700,00 | -0,92 % | KRW 2.725,00 | KRW 2.770,00 | KRW 2.675,00 | 87,98K |
| 2026-07-06 | KRW 2.725,00 | +1,49 % | KRW 2.685,00 | KRW 2.750,00 | KRW 2.685,00 | 70,63K |
| 2026-07-03 | KRW 2.685,00 | -0,56 % | KRW 2.700,00 | KRW 2.730,00 | KRW 2.620,00 | 118,10K |
| 2026-07-02 | KRW 2.700,00 | +0,19 % | KRW 2.695,00 | KRW 2.750,00 | KRW 2.630,00 | 79,51K |
| 2026-07-01 | KRW 2.695,00 | +9,55 % | KRW 2.460,00 | KRW 2.705,00 | KRW 2.395,00 | 221,92K |
| 2026-06-30 | KRW 2.460,00 | -0,20 % | KRW 2.500,00 | KRW 2.505,00 | KRW 2.435,00 | 57,83K |
| 2026-06-29 | KRW 2.465,00 | +4,23 % | KRW 2.320,00 | KRW 2.490,00 | KRW 2.320,00 | 70,99K |
| 2026-06-26 | KRW 2.365,00 | -1,87 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.335,00 | 207,16K |
| 2026-06-25 | KRW 2.410,00 | -0,62 % | KRW 2.440,00 | KRW 2.445,00 | KRW 2.385,00 | 69,04K |
| 2026-06-24 | KRW 2.425,00 | +0,62 % | KRW 2.415,00 | KRW 2.455,00 | KRW 2.390,00 | 102,92K |
| 2026-06-23 | KRW 2.410,00 | -1,23 % | KRW 2.425,00 | KRW 2.595,00 | KRW 2.410,00 | 70,92K |
| 2026-06-22 | KRW 2.440,00 | -1,61 % | KRW 2.490,00 | KRW 2.600,00 | KRW 2.400,00 | 158,78K |
| 2026-06-19 | KRW 2.480,00 | -1,39 % | KRW 2.550,00 | KRW 2.555,00 | KRW 2.475,00 | 144,76K |
| 2026-06-18 | KRW 2.515,00 | -2,14 % | KRW 2.585,00 | KRW 2.595,00 | KRW 2.500,00 | 80,18K |
| 2026-06-17 | KRW 2.570,00 | -1,72 % | KRW 2.615,00 | KRW 2.650,00 | KRW 2.550,00 | 68,82K |
| 2026-06-16 | KRW 2.615,00 | -0,57 % | KRW 2.630,00 | KRW 2.665,00 | KRW 2.585,00 | 54,59K |
| 2026-06-15 | KRW 2.630,00 | +0,38 % | KRW 2.625,00 | KRW 2.855,00 | KRW 2.615,00 | 246,07K |
| 2026-06-12 | KRW 2.620,00 | +4,17 % | KRW 2.560,00 | KRW 2.645,00 | KRW 2.520,00 | 97,84K |
| 2026-06-11 | KRW 2.515,00 | +0,60 % | KRW 2.510,00 | KRW 2.555,00 | KRW 2.485,00 | 55,14K |
| 2026-06-10 | KRW 2.500,00 | +1,42 % | KRW 2.500,00 | KRW 2.530,00 | KRW 2.465,00 | 2,05K |
| 2026-06-09 | KRW 2.465,00 | -0,20 % | KRW 2.470,00 | KRW 2.530,00 | KRW 2.445,00 | 44,09K |
| 2026-06-08 | KRW 2.470,00 | -3,33 % | KRW 2.485,00 | KRW 2.525,00 | KRW 2.400,00 | 192,73K |
| 2026-06-05 | KRW 2.555,00 | +0,79 % | KRW 2.535,00 | KRW 2.585,00 | KRW 2.505,00 | 82,98K |
| 2026-06-04 | KRW 2.535,00 | -0,98 % | KRW 2.565,00 | KRW 2.605,00 | KRW 2.525,00 | 99,22K |
| 2026-06-02 | KRW 2.560,00 | +0,59 % | KRW 2.525,00 | KRW 2.575,00 | KRW 2.470,00 | 94,29K |
| 2026-06-01 | KRW 2.545,00 | +0,99 % | KRW 2.520,00 | KRW 2.560,00 | KRW 2.455,00 | 123,16K |
| 2026-05-29 | KRW 2.520,00 | -2,70 % | KRW 2.590,00 | KRW 2.620,00 | KRW 2.510,00 | 131,93K |
| 2026-05-28 | KRW 2.590,00 | -1,89 % | KRW 2.640,00 | KRW 2.695,00 | KRW 2.580,00 | 111,83K |
| 2026-05-27 | KRW 2.640,00 | -2,58 % | KRW 2.710,00 | KRW 2.710,00 | KRW 2.610,00 | 166,22K |
| 2026-05-26 | KRW 2.710,00 | -0,73 % | KRW 2.725,00 | KRW 2.730,00 | KRW 2.660,00 | 125,68K |
| 2026-05-22 | KRW 2.730,00 | +0,37 % | KRW 2.805,00 | KRW 2.805,00 | KRW 2.715,00 | 56,93K |