ICTK Co., Ltd. 456010
KRX · Südkorea · Elektronische Technologie
KRW 24.900,00+1.350,00 (+5,73 %)
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 24.900,00 | +5,73 % | KRW 24.950,00 | KRW 25.650,00 | KRW 24.150,00 | 1,02M |
| 2026-10-01 | KRW 23.550,00 | +2,17 % | KRW 22.950,00 | KRW 23.600,00 | KRW 22.050,00 | 804,52K |
| 2026-09-30 | KRW 23.050,00 | -3,76 % | KRW 24.000,00 | KRW 24.200,00 | KRW 22.850,00 | 790,84K |
| 2026-09-29 | KRW 23.950,00 | -9,45 % | KRW 26.200,00 | KRW 26.500,00 | KRW 23.275,00 | 1,29M |
| 2026-09-28 | KRW 26.450,00 | +17,04 % | KRW 23.250,00 | KRW 28.150,00 | KRW 22.950,00 | 2,36M |
| 2026-09-23 | KRW 22.600,00 | +1,57 % | KRW 23.800,00 | KRW 25.050,00 | KRW 22.550,00 | 1,49M |
| 2026-09-22 | KRW 22.250,00 | +4,95 % | KRW 22.050,00 | KRW 23.000,00 | KRW 21.700,00 | 926,75K |
| 2026-09-21 | KRW 21.200,00 | -6,61 % | KRW 22.700,00 | KRW 22.750,00 | KRW 20.850,00 | 1,34M |
| 2026-09-18 | KRW 22.700,00 | +10,73 % | KRW 22.600,00 | KRW 24.800,00 | KRW 22.100,00 | 2,13M |
| 2026-09-17 | KRW 20.500,00 | +10,69 % | KRW 19.000,00 | KRW 20.550,00 | KRW 18.650,00 | 1,76M |
| 2026-09-16 | KRW 18.520,00 | +0,33 % | KRW 18.270,00 | KRW 19.120,00 | KRW 17.820,00 | 700,24K |
| 2026-09-15 | KRW 18.460,00 | +1,43 % | KRW 18.680,00 | KRW 19.830,00 | KRW 17.370,00 | 2,01M |
| 2026-09-14 | KRW 18.200,00 | +5,81 % | KRW 17.200,00 | KRW 18.370,00 | KRW 16.800,00 | 2,07M |
| 2026-09-11 | KRW 17.200,00 | +13,53 % | KRW 15.230,00 | KRW 18.400,00 | KRW 14.910,00 | 2,45M |
| 2026-09-10 | KRW 15.150,00 | -1,62 % | KRW 15.300,00 | KRW 15.330,00 | KRW 14.690,00 | 119,45K |
| 2026-09-09 | KRW 15.400,00 | +3,36 % | KRW 15.180,00 | KRW 15.950,00 | KRW 15.140,00 | 242,32K |
| 2026-09-08 | KRW 14.900,00 | -0,67 % | KRW 15.100,00 | KRW 15.570,00 | KRW 14.860,00 | 130,31K |
| 2026-09-07 | KRW 15.000,00 | +0,87 % | KRW 15.140,00 | KRW 15.140,00 | KRW 14.800,00 | 79,47K |
| 2026-09-04 | KRW 14.870,00 | +1,50 % | KRW 14.780,00 | KRW 15.170,00 | KRW 14.640,00 | 113,02K |
| 2026-09-03 | KRW 14.650,00 | -2,72 % | KRW 15.390,00 | KRW 15.390,00 | KRW 14.450,00 | 113,15K |
| 2026-09-02 | KRW 15.060,00 | -2,40 % | KRW 15.000,00 | KRW 15.290,00 | KRW 14.770,00 | 93,18K |
| 2026-09-01 | KRW 15.430,00 | -2,47 % | KRW 15.700,00 | KRW 15.700,00 | KRW 15.240,00 | 90,75K |
| 2026-08-31 | KRW 15.820,00 | -2,16 % | KRW 15.750,00 | KRW 15.900,00 | KRW 15.000,00 | 135,57K |
| 2026-08-28 | KRW 16.170,00 | -3,23 % | KRW 17.130,00 | KRW 17.180,00 | KRW 15.890,00 | 400,45K |
| 2026-08-27 | KRW 16.710,00 | +2,52 % | KRW 16.600,00 | KRW 16.730,00 | KRW 16.210,00 | 86,94K |
| 2026-08-26 | KRW 16.300,00 | -2,34 % | KRW 16.690,00 | KRW 16.730,00 | KRW 16.120,00 | 94,63K |
| 2026-08-25 | KRW 16.690,00 | +2,90 % | KRW 16.000,00 | KRW 16.820,00 | KRW 15.530,00 | 123,67K |
| 2026-08-24 | KRW 16.220,00 | -0,92 % | KRW 16.890,00 | KRW 17.540,00 | KRW 16.050,00 | 241,58K |
| 2026-08-21 | KRW 16.370,00 | -7,77 % | KRW 17.350,00 | KRW 17.350,00 | KRW 16.080,00 | 191,35K |
| 2026-08-20 | KRW 17.750,00 | +7,58 % | KRW 16.800,00 | KRW 17.840,00 | KRW 16.620,00 | 280,30K |
| 2026-08-19 | KRW 16.500,00 | -4,40 % | KRW 16.690,00 | KRW 17.380,00 | KRW 16.420,00 | 188,41K |
| 2026-08-18 | KRW 17.260,00 | -8,34 % | KRW 18.600,00 | KRW 18.600,00 | KRW 17.000,00 | 306,16K |
| 2026-08-14 | KRW 18.830,00 | +1,29 % | KRW 18.990,00 | KRW 18.990,00 | KRW 17.950,00 | 187,72K |
| 2026-08-13 | KRW 18.590,00 | +4,97 % | KRW 18.130,00 | KRW 19.150,00 | KRW 17.920,00 | 348,03K |
| 2026-08-12 | KRW 17.710,00 | +1,03 % | KRW 17.750,00 | KRW 18.100,00 | KRW 17.320,00 | 245,67K |
| 2026-08-11 | KRW 17.530,00 | +1,74 % | KRW 17.210,00 | KRW 17.840,00 | KRW 16.450,00 | 271,67K |
| 2026-08-10 | KRW 17.230,00 | +13,73 % | KRW 15.510,00 | KRW 17.390,00 | KRW 15.210,00 | 605,88K |
| 2026-08-07 | KRW 15.150,00 | +1,00 % | KRW 15.600,00 | KRW 15.700,00 | KRW 14.370,00 | 346,59K |
| 2026-08-06 | KRW 15.000,00 | -2,91 % | KRW 15.410,00 | KRW 15.410,00 | KRW 14.030,00 | 158,08K |
| 2026-08-05 | KRW 15.450,00 | +10,12 % | KRW 14.630,00 | KRW 15.660,00 | KRW 14.400,00 | 259,31K |
| 2026-08-04 | KRW 14.030,00 | +5,33 % | KRW 13.900,00 | KRW 14.220,00 | KRW 13.500,00 | 197,68K |
| 2026-08-03 | KRW 13.320,00 | +1,45 % | KRW 12.840,00 | KRW 13.830,00 | KRW 12.610,00 | 171,06K |
| 2026-07-31 | KRW 13.130,00 | +18,39 % | KRW 11.800,00 | KRW 13.160,00 | KRW 11.690,00 | 242,94K |
| 2026-07-30 | KRW 11.090,00 | -4,31 % | KRW 11.040,00 | KRW 11.860,00 | KRW 11.020,00 | 207,06K |
| 2026-07-29 | KRW 11.590,00 | -11,05 % | KRW 13.070,00 | KRW 13.450,00 | KRW 11.000,00 | 403,31K |
| 2026-07-28 | KRW 13.030,00 | -7,92 % | KRW 14.850,00 | KRW 15.080,00 | KRW 12.700,00 | 760,29K |
| 2026-07-27 | KRW 14.150,00 | +0,86 % | KRW 14.100,00 | KRW 14.730,00 | KRW 13.980,00 | 123,84K |
| 2026-07-24 | KRW 14.030,00 | -8,30 % | KRW 15.050,00 | KRW 15.050,00 | KRW 13.940,00 | 239,46K |
| 2026-07-23 | KRW 15.300,00 | +5,88 % | KRW 14.710,00 | KRW 15.320,00 | KRW 14.540,00 | 173,25K |
| 2026-07-22 | KRW 14.450,00 | -0,41 % | KRW 14.820,00 | KRW 15.460,00 | KRW 14.450,00 | 203,74K |
| 2026-07-21 | KRW 14.510,00 | +2,62 % | KRW 14.200,00 | KRW 14.670,00 | KRW 13.700,00 | 194,03K |
| 2026-07-20 | KRW 14.140,00 | -9,71 % | KRW 15.110,00 | KRW 15.400,00 | KRW 14.070,00 | 261,15K |
| 2026-07-16 | KRW 15.660,00 | -9,64 % | KRW 16.980,00 | KRW 17.290,00 | KRW 15.600,00 | 360,26K |
| 2026-07-15 | KRW 17.330,00 | +14,01 % | KRW 16.500,00 | KRW 17.450,00 | KRW 16.100,00 | 355,65K |
| 2026-07-14 | KRW 15.200,00 | -4,28 % | KRW 15.890,00 | KRW 16.090,00 | KRW 14.320,00 | 320,34K |
| 2026-07-13 | KRW 15.880,00 | -1,31 % | KRW 16.460,00 | KRW 18.630,00 | KRW 15.870,00 | 585,88K |
| 2026-07-10 | KRW 16.090,00 | +9,98 % | KRW 15.240,00 | KRW 16.200,00 | KRW 14.970,00 | 153,75K |
| 2026-07-09 | KRW 14.630,00 | +0,07 % | KRW 14.630,00 | KRW 15.700,00 | KRW 14.220,00 | 164,70K |
| 2026-07-08 | KRW 14.620,00 | -7,53 % | KRW 15.690,00 | KRW 16.050,00 | KRW 14.550,00 | 254,93K |
| 2026-07-07 | KRW 15.810,00 | -5,72 % | KRW 16.730,00 | KRW 17.130,00 | KRW 15.510,00 | 215,57K |
| 2026-07-06 | KRW 16.770,00 | +1,64 % | KRW 16.500,00 | KRW 17.150,00 | KRW 15.780,00 | 186,86K |
| 2026-07-03 | KRW 16.500,00 | +1,54 % | KRW 16.110,00 | KRW 16.610,00 | KRW 15.220,00 | 176,84K |
| 2026-07-02 | KRW 16.250,00 | -9,47 % | KRW 17.900,00 | KRW 17.910,00 | KRW 16.250,00 | 230,32K |
| 2026-07-01 | KRW 17.950,00 | -0,88 % | KRW 17.940,00 | KRW 18.430,00 | KRW 17.250,00 | 179,10K |
| 2026-06-30 | KRW 18.110,00 | -0,55 % | KRW 18.500,00 | KRW 18.500,00 | KRW 17.650,00 | 138,81K |
| 2026-06-29 | KRW 18.210,00 | +9,83 % | KRW 17.200,00 | KRW 18.450,00 | KRW 16.600,00 | 275,57K |
| 2026-06-26 | KRW 16.580,00 | -7,89 % | KRW 17.650,00 | KRW 17.650,00 | KRW 15.950,00 | 518,26K |
| 2026-06-25 | KRW 18.000,00 | -7,22 % | KRW 19.000,00 | KRW 19.380,00 | KRW 17.600,00 | 513,96K |
| 2026-06-24 | KRW 19.400,00 | +2,11 % | KRW 19.430,00 | KRW 20.600,00 | KRW 18.740,00 | 548,22K |
| 2026-06-23 | KRW 19.000,00 | -9,52 % | KRW 22.850,00 | KRW 22.850,00 | KRW 19.000,00 | 1,01M |
| 2026-06-22 | KRW 21.000,00 | 0,00 % | KRW 20.700,00 | KRW 22.150,00 | KRW 20.450,00 | 247,90K |
| 2026-06-19 | KRW 21.000,00 | -5,41 % | KRW 22.200,00 | KRW 22.200,00 | KRW 20.450,00 | 398,68K |
| 2026-06-18 | KRW 22.200,00 | -4,10 % | KRW 23.200,00 | KRW 23.200,00 | KRW 21.700,00 | 361,65K |
| 2026-06-17 | KRW 23.150,00 | -4,54 % | KRW 24.000,00 | KRW 24.150,00 | KRW 22.150,00 | 535,97K |
| 2026-06-16 | KRW 24.250,00 | +0,21 % | KRW 25.000,00 | KRW 25.800,00 | KRW 24.050,00 | 517,45K |
| 2026-06-15 | KRW 24.200,00 | +2,54 % | KRW 24.150,00 | KRW 24.700,00 | KRW 23.200,00 | 421,17K |
| 2026-06-12 | KRW 23.600,00 | +4,42 % | KRW 24.600,00 | KRW 25.350,00 | KRW 23.350,00 | 537,84K |
| 2026-06-11 | KRW 22.600,00 | -0,88 % | KRW 22.000,00 | KRW 22.800,00 | KRW 21.700,00 | 268,52K |
| 2026-06-10 | KRW 22.800,00 | -8,62 % | KRW 23.850,00 | KRW 24.200,00 | KRW 21.800,00 | 602 |
| 2026-06-09 | KRW 24.950,00 | +9,67 % | KRW 24.850,00 | KRW 25.500,00 | KRW 23.050,00 | 554,01K |
| 2026-06-08 | KRW 22.750,00 | -12,84 % | KRW 22.650,00 | KRW 24.150,00 | KRW 22.500,00 | 476,52K |
| 2026-06-05 | KRW 26.100,00 | -7,28 % | KRW 26.650,00 | KRW 26.950,00 | KRW 25.500,00 | 496,38K |
| 2026-06-04 | KRW 28.150,00 | -2,60 % | KRW 27.850,00 | KRW 29.200,00 | KRW 27.300,00 | 629,20K |
| 2026-06-02 | KRW 28.900,00 | -5,09 % | KRW 29.050,00 | KRW 31.950,00 | KRW 27.500,00 | 1,33M |
| 2026-06-01 | KRW 30.450,00 | -9,51 % | KRW 32.000,00 | KRW 33.200,00 | KRW 30.300,00 | 1,13M |
| 2026-05-29 | KRW 33.650,00 | +7,34 % | KRW 33.600,00 | KRW 36.700,00 | KRW 31.450,00 | 2,54M |
| 2026-05-28 | KRW 31.350,00 | -13,76 % | KRW 35.850,00 | KRW 35.950,00 | KRW 30.600,00 | 1,88M |
| 2026-05-27 | KRW 36.350,00 | +18,02 % | KRW 31.550,00 | KRW 39.950,00 | KRW 30.950,00 | 7,19M |
| 2026-05-26 | KRW 30.800,00 | +16,01 % | KRW 28.100,00 | KRW 32.600,00 | KRW 28.000,00 | 4,83M |
| 2026-05-22 | KRW 26.550,00 | +10,86 % | KRW 28.200,00 | KRW 30.300,00 | KRW 25.750,00 | 4,66M |