ISAAC Engineering Co. Ltd. 351330
KRX · Südkorea · Industriedienstleistungen
KRW 3.430,00+5,00 (+0,15 %)
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 3.425,00 | +4,42 % | KRW 3.280,00 | KRW 3.525,00 | KRW 3.275,00 | 15,79K |
| 2026-09-30 | KRW 3.280,00 | -1,80 % | KRW 3.330,00 | KRW 3.385,00 | KRW 3.280,00 | 14,95K |
| 2026-09-29 | KRW 3.340,00 | -1,04 % | KRW 3.365,00 | KRW 3.600,00 | KRW 3.230,00 | 29,06K |
| 2026-09-28 | KRW 3.375,00 | -3,57 % | KRW 3.505,00 | KRW 3.505,00 | KRW 3.315,00 | 18,90K |
| 2026-09-23 | KRW 3.500,00 | -0,28 % | KRW 3.525,00 | KRW 3.605,00 | KRW 3.405,00 | 40,16K |
| 2026-09-22 | KRW 3.510,00 | +6,36 % | KRW 3.395,00 | KRW 3.980,00 | KRW 3.300,00 | 290,67K |
| 2026-09-21 | KRW 3.300,00 | -5,04 % | KRW 3.470,00 | KRW 3.470,00 | KRW 3.260,00 | 36,12K |
| 2026-09-18 | KRW 3.475,00 | +16,61 % | KRW 2.995,00 | KRW 3.700,00 | KRW 2.995,00 | 182,51K |
| 2026-09-17 | KRW 2.980,00 | -5,40 % | KRW 3.265,00 | KRW 3.265,00 | KRW 2.930,00 | 61,56K |
| 2026-09-16 | KRW 3.150,00 | -5,26 % | KRW 3.390,00 | KRW 3.410,00 | KRW 3.125,00 | 51,03K |
| 2026-09-15 | KRW 3.325,00 | -0,60 % | KRW 3.395,00 | KRW 3.430,00 | KRW 3.320,00 | 8,18K |
| 2026-09-14 | KRW 3.345,00 | -3,04 % | KRW 3.450,00 | KRW 3.520,00 | KRW 3.330,00 | 7,56K |
| 2026-09-11 | KRW 3.450,00 | -0,29 % | KRW 3.490,00 | KRW 3.575,00 | KRW 3.410,00 | 4,71K |
| 2026-09-10 | KRW 3.460,00 | +0,87 % | KRW 3.515,00 | KRW 3.520,00 | KRW 3.345,00 | 7,56K |
| 2026-09-09 | KRW 3.430,00 | +2,08 % | KRW 3.360,00 | KRW 3.620,00 | KRW 3.345,00 | 19,82K |
| 2026-09-08 | KRW 3.360,00 | -2,33 % | KRW 3.425,00 | KRW 3.455,00 | KRW 3.300,00 | 16,91K |
| 2026-09-07 | KRW 3.440,00 | -3,10 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.410,00 | 13,08K |
| 2026-09-04 | KRW 3.550,00 | +1,87 % | KRW 3.485,00 | KRW 3.585,00 | KRW 3.465,00 | 5,12K |
| 2026-09-03 | KRW 3.485,00 | -0,71 % | KRW 3.530,00 | KRW 3.540,00 | KRW 3.435,00 | 6,58K |
| 2026-09-02 | KRW 3.510,00 | -1,27 % | KRW 3.555,00 | KRW 3.555,00 | KRW 3.405,00 | 5,08K |
| 2026-09-01 | KRW 3.555,00 | -1,52 % | KRW 3.610,00 | KRW 3.650,00 | KRW 3.550,00 | 3,01K |
| 2026-08-31 | KRW 3.610,00 | +0,98 % | KRW 3.575,00 | KRW 3.660,00 | KRW 3.490,00 | 11,66K |
| 2026-08-28 | KRW 3.575,00 | +0,85 % | KRW 3.550,00 | KRW 3.645,00 | KRW 3.525,00 | 3,84K |
| 2026-08-27 | KRW 3.545,00 | +1,00 % | KRW 3.455,00 | KRW 3.650,00 | KRW 3.455,00 | 6,40K |
| 2026-08-26 | KRW 3.510,00 | 0,00 % | KRW 3.510,00 | KRW 3.590,00 | KRW 3.490,00 | 6,38K |
| 2026-08-25 | KRW 3.510,00 | +1,59 % | KRW 3.455,00 | KRW 3.550,00 | KRW 3.360,00 | 9,85K |
| 2026-08-24 | KRW 3.455,00 | -3,63 % | KRW 3.585,00 | KRW 3.650,00 | KRW 3.455,00 | 13,68K |
| 2026-08-21 | KRW 3.585,00 | -4,02 % | KRW 3.710,00 | KRW 3.710,00 | KRW 3.510,00 | 22,32K |
| 2026-08-20 | KRW 3.735,00 | -0,40 % | KRW 3.720,00 | KRW 3.795,00 | KRW 3.620,00 | 24,88K |
| 2026-08-19 | KRW 3.750,00 | -0,27 % | KRW 3.705,00 | KRW 3.755,00 | KRW 3.550,00 | 44,35K |
| 2026-08-18 | KRW 3.760,00 | +0,94 % | KRW 3.725,00 | KRW 4.485,00 | KRW 3.595,00 | 304,51K |
| 2026-08-14 | KRW 3.725,00 | -1,19 % | KRW 3.770,00 | KRW 3.855,00 | KRW 3.710,00 | 15,44K |
| 2026-08-13 | KRW 3.770,00 | -0,26 % | KRW 3.785,00 | KRW 3.855,00 | KRW 3.730,00 | 9,89K |
| 2026-08-12 | KRW 3.780,00 | -0,92 % | KRW 3.815,00 | KRW 3.890,00 | KRW 3.725,00 | 8,05K |
| 2026-08-11 | KRW 3.815,00 | -0,13 % | KRW 3.725,00 | KRW 3.875,00 | KRW 3.725,00 | 7,54K |
| 2026-08-10 | KRW 3.820,00 | +8,22 % | KRW 3.555,00 | KRW 3.845,00 | KRW 3.550,00 | 14,19K |
| 2026-08-07 | KRW 3.530,00 | -2,35 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.420,00 | 15,01K |
| 2026-08-06 | KRW 3.615,00 | +0,14 % | KRW 3.610,00 | KRW 3.730,00 | KRW 3.495,00 | 13,71K |
| 2026-08-05 | KRW 3.610,00 | +1,55 % | KRW 3.555,00 | KRW 3.710,00 | KRW 3.535,00 | 15,96K |
| 2026-08-04 | KRW 3.555,00 | +0,28 % | KRW 3.490,00 | KRW 3.650,00 | KRW 3.490,00 | 11,38K |
| 2026-08-03 | KRW 3.545,00 | +6,94 % | KRW 3.315,00 | KRW 3.645,00 | KRW 3.260,00 | 43,60K |
| 2026-07-31 | KRW 3.315,00 | +9,77 % | KRW 3.250,00 | KRW 3.385,00 | KRW 3.150,00 | 28,52K |
| 2026-07-30 | KRW 3.020,00 | -8,48 % | KRW 2.905,00 | KRW 3.350,00 | KRW 2.905,00 | 95,46K |
| 2026-07-29 | KRW 3.300,00 | -9,09 % | KRW 3.740,00 | KRW 3.780,00 | KRW 3.220,00 | 27,49K |
| 2026-07-28 | KRW 3.630,00 | -3,97 % | KRW 3.655,00 | KRW 3.760,00 | KRW 3.505,00 | 19,91K |
| 2026-07-27 | KRW 3.780,00 | +3,85 % | KRW 3.620,00 | KRW 3.860,00 | KRW 3.620,00 | 11,57K |
| 2026-07-24 | KRW 3.640,00 | -2,15 % | KRW 3.690,00 | KRW 3.805,00 | KRW 3.585,00 | 8,64K |
| 2026-07-23 | KRW 3.720,00 | -4,62 % | KRW 3.815,00 | KRW 3.910,00 | KRW 3.665,00 | 36,83K |
| 2026-07-22 | KRW 3.900,00 | +11,27 % | KRW 3.720,00 | KRW 4.080,00 | KRW 3.545,00 | 92,34K |
| 2026-07-21 | KRW 3.505,00 | +7,85 % | KRW 3.155,00 | KRW 3.710,00 | KRW 3.100,00 | 55,78K |
| 2026-07-20 | KRW 3.250,00 | -11,68 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.250,00 | 15,49K |
| 2026-07-16 | KRW 3.680,00 | +1,80 % | KRW 3.790,00 | KRW 3.790,00 | KRW 3.465,00 | 11,83K |
| 2026-07-15 | KRW 3.615,00 | +5,39 % | KRW 3.420,00 | KRW 3.660,00 | KRW 3.420,00 | 20,37K |
| 2026-07-14 | KRW 3.430,00 | -2,42 % | KRW 3.490,00 | KRW 3.535,00 | KRW 3.325,00 | 33,86K |
| 2026-07-13 | KRW 3.515,00 | -6,52 % | KRW 3.770,00 | KRW 3.875,00 | KRW 3.515,00 | 29,55K |
| 2026-07-10 | KRW 3.760,00 | +0,53 % | KRW 3.705,00 | KRW 3.910,00 | KRW 3.680,00 | 46,02K |
| 2026-07-09 | KRW 3.740,00 | -1,58 % | KRW 3.655,00 | KRW 3.860,00 | KRW 3.625,00 | 36,72K |
| 2026-07-08 | KRW 3.800,00 | -3,55 % | KRW 3.940,00 | KRW 3.970,00 | KRW 3.750,00 | 13,38K |
| 2026-07-07 | KRW 3.940,00 | -1,62 % | KRW 4.000,00 | KRW 4.120,00 | KRW 3.850,00 | 8,88K |
| 2026-07-06 | KRW 4.005,00 | -1,23 % | KRW 4.030,00 | KRW 4.130,00 | KRW 3.960,00 | 3,91K |
| 2026-07-03 | KRW 4.055,00 | +4,11 % | KRW 3.895,00 | KRW 4.075,00 | KRW 3.730,00 | 12,95K |
| 2026-07-02 | KRW 3.895,00 | -6,71 % | KRW 4.340,00 | KRW 4.340,00 | KRW 3.870,00 | 14,54K |
| 2026-07-01 | KRW 4.175,00 | +2,83 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.070,00 | 7,41K |
| 2026-06-30 | KRW 4.060,00 | -2,17 % | KRW 4.010,00 | KRW 4.290,00 | KRW 3.950,00 | 22,98K |
| 2026-06-29 | KRW 4.150,00 | +13,85 % | KRW 3.495,00 | KRW 4.230,00 | KRW 3.495,00 | 41,04K |
| 2026-06-26 | KRW 3.645,00 | -2,15 % | KRW 3.695,00 | KRW 3.875,00 | KRW 3.490,00 | 48,25K |
| 2026-06-25 | KRW 3.725,00 | -4,61 % | KRW 3.830,00 | KRW 4.210,00 | KRW 3.725,00 | 48,32K |
| 2026-06-24 | KRW 3.905,00 | -6,58 % | KRW 4.015,00 | KRW 4.300,00 | KRW 3.810,00 | 85,54K |
| 2026-06-23 | KRW 4.180,00 | -4,46 % | KRW 4.310,00 | KRW 4.500,00 | KRW 4.165,00 | 64,36K |
| 2026-06-22 | KRW 4.375,00 | -8,76 % | KRW 4.795,00 | KRW 4.800,00 | KRW 4.375,00 | 49,54K |
| 2026-06-19 | KRW 4.795,00 | -3,71 % | KRW 5.110,00 | KRW 5.110,00 | KRW 4.625,00 | 47,74K |
| 2026-06-18 | KRW 4.980,00 | -3,30 % | KRW 5.100,00 | KRW 5.140,00 | KRW 4.890,00 | 27,23K |
| 2026-06-17 | KRW 5.150,00 | -2,09 % | KRW 5.270,00 | KRW 5.270,00 | KRW 5.090,00 | 19,96K |
| 2026-06-16 | KRW 5.260,00 | -0,38 % | KRW 5.300,00 | KRW 5.350,00 | KRW 5.140,00 | 11,79K |
| 2026-06-15 | KRW 5.280,00 | -2,22 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.250,00 | 13,39K |
| 2026-06-12 | KRW 5.400,00 | +4,25 % | KRW 5.330,00 | KRW 5.420,00 | KRW 5.230,00 | 12,80K |
| 2026-06-11 | KRW 5.180,00 | +3,60 % | KRW 4.955,00 | KRW 5.200,00 | KRW 4.915,00 | 11,79K |
| 2026-06-10 | KRW 5.000,00 | -6,89 % | KRW 5.370,00 | KRW 5.370,00 | KRW 4.945,00 | 18 |
| 2026-06-09 | KRW 5.370,00 | +11,41 % | KRW 4.640,00 | KRW 5.370,00 | KRW 4.640,00 | 30,81K |
| 2026-06-08 | KRW 4.820,00 | -13,15 % | KRW 5.300,00 | KRW 5.450,00 | KRW 4.820,00 | 69,93K |
| 2026-06-05 | KRW 5.550,00 | -4,64 % | KRW 5.780,00 | KRW 5.780,00 | KRW 5.350,00 | 38,25K |
| 2026-06-04 | KRW 5.820,00 | -1,19 % | KRW 5.800,00 | KRW 5.930,00 | KRW 5.600,00 | 39,38K |
| 2026-06-02 | KRW 5.890,00 | -0,34 % | KRW 5.920,00 | KRW 6.020,00 | KRW 5.590,00 | 47,72K |
| 2026-06-01 | KRW 5.910,00 | -3,11 % | KRW 6.210,00 | KRW 6.250,00 | KRW 5.900,00 | 46,26K |
| 2026-05-29 | KRW 6.100,00 | -1,45 % | KRW 6.590,00 | KRW 6.800,00 | KRW 5.980,00 | 91,78K |
| 2026-05-28 | KRW 6.190,00 | -5,78 % | KRW 6.730,00 | KRW 6.730,00 | KRW 6.100,00 | 75,46K |
| 2026-05-27 | KRW 6.570,00 | -5,47 % | KRW 6.890,00 | KRW 6.920,00 | KRW 6.550,00 | 113,34K |
| 2026-05-26 | KRW 6.950,00 | -2,66 % | KRW 7.100,00 | KRW 7.270,00 | KRW 6.930,00 | 31,56K |
| 2026-05-22 | KRW 7.140,00 | +1,28 % | KRW 7.000,00 | KRW 7.240,00 | KRW 7.000,00 | 42,38K |
| 2026-05-21 | KRW 7.050,00 | +3,07 % | KRW 6.900,00 | KRW 7.180,00 | KRW 6.900,00 | 13,81K |