IVIM Technology, Inc. 460470
KRX · Südkorea · Gesundheitstechnologie
KRW 2.970,00+95,00 (+3,30 %)
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 2.970,00 | +3,30 % | KRW 2.950,00 | KRW 3.005,00 | KRW 2.900,00 | 30,14K |
| 2026-10-01 | KRW 2.875,00 | -1,37 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.850,00 | 19,49K |
| 2026-09-30 | KRW 2.915,00 | +2,82 % | KRW 2.855,00 | KRW 2.930,00 | KRW 2.805,00 | 8,85K |
| 2026-09-29 | KRW 2.835,00 | +0,35 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.780,00 | 30,35K |
| 2026-09-28 | KRW 2.825,00 | +8,65 % | KRW 3.040,00 | KRW 3.120,00 | KRW 2.770,00 | 145,64K |
| 2026-09-23 | KRW 2.600,00 | +0,58 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.570,00 | 3,05K |
| 2026-09-22 | KRW 2.585,00 | -2,82 % | KRW 2.660,00 | KRW 2.730,00 | KRW 2.560,00 | 27,05K |
| 2026-09-21 | KRW 2.660,00 | -0,37 % | KRW 2.695,00 | KRW 2.790,00 | KRW 2.575,00 | 18,63K |
| 2026-09-18 | KRW 2.670,00 | +3,09 % | KRW 2.590,00 | KRW 2.700,00 | KRW 2.580,00 | 15,33K |
| 2026-09-17 | KRW 2.590,00 | -6,50 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.590,00 | 38,27K |
| 2026-09-16 | KRW 2.770,00 | -1,77 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.750,00 | 11,90K |
| 2026-09-15 | KRW 2.820,00 | +0,89 % | KRW 2.795,00 | KRW 2.850,00 | KRW 2.760,00 | 2,89K |
| 2026-09-14 | KRW 2.795,00 | -0,18 % | KRW 2.845,00 | KRW 2.860,00 | KRW 2.790,00 | 7,48K |
| 2026-09-11 | KRW 2.800,00 | 0,00 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.695,00 | 15,86K |
| 2026-09-10 | KRW 2.800,00 | -0,53 % | KRW 2.795,00 | KRW 2.845,00 | KRW 2.755,00 | 18,27K |
| 2026-09-09 | KRW 2.815,00 | +0,18 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.770,00 | 8,66K |
| 2026-09-08 | KRW 2.810,00 | 0,00 % | KRW 2.890,00 | KRW 2.890,00 | KRW 2.780,00 | 3,27K |
| 2026-09-07 | KRW 2.810,00 | -1,06 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.810,00 | 12,84K |
| 2026-09-04 | KRW 2.840,00 | +4,03 % | KRW 2.830,00 | KRW 2.900,00 | KRW 2.725,00 | 20,01K |
| 2026-09-03 | KRW 2.730,00 | -3,87 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.705,00 | 13,90K |
| 2026-09-02 | KRW 2.840,00 | -1,90 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.755,00 | 14,83K |
| 2026-09-01 | KRW 2.895,00 | +1,76 % | KRW 2.845,00 | KRW 2.895,00 | KRW 2.785,00 | 10,55K |
| 2026-08-31 | KRW 2.845,00 | -0,18 % | KRW 2.810,00 | KRW 2.865,00 | KRW 2.780,00 | 8,26K |
| 2026-08-28 | KRW 2.850,00 | -0,52 % | KRW 2.885,00 | KRW 2.920,00 | KRW 2.805,00 | 8,46K |
| 2026-08-27 | KRW 2.865,00 | -3,37 % | KRW 2.965,00 | KRW 2.990,00 | KRW 2.740,00 | 20,18K |
| 2026-08-26 | KRW 2.965,00 | +0,34 % | KRW 3.040,00 | KRW 3.080,00 | KRW 2.895,00 | 10,82K |
| 2026-08-25 | KRW 2.955,00 | +2,96 % | KRW 2.840,00 | KRW 2.955,00 | KRW 2.790,00 | 12,27K |
| 2026-08-24 | KRW 2.870,00 | +1,23 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.810,00 | 17,93K |
| 2026-08-21 | KRW 2.835,00 | -5,66 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.820,00 | 8,19K |
| 2026-08-20 | KRW 3.005,00 | +3,62 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.810,00 | 12,61K |
| 2026-08-19 | KRW 2.900,00 | -0,68 % | KRW 2.890,00 | KRW 2.990,00 | KRW 2.840,00 | 10,23K |
| 2026-08-18 | KRW 2.920,00 | -4,26 % | KRW 3.050,00 | KRW 3.105,00 | KRW 2.880,00 | 28,25K |
| 2026-08-14 | KRW 3.050,00 | 0,00 % | KRW 3.050,00 | KRW 3.080,00 | KRW 2.990,00 | 18,49K |
| 2026-08-13 | KRW 3.050,00 | +0,49 % | KRW 3.090,00 | KRW 3.095,00 | KRW 2.985,00 | 16,08K |
| 2026-08-12 | KRW 3.035,00 | +1,17 % | KRW 3.005,00 | KRW 3.085,00 | KRW 2.985,00 | 10,13K |
| 2026-08-11 | KRW 3.000,00 | -5,66 % | KRW 3.175,00 | KRW 3.175,00 | KRW 2.980,00 | 40,08K |
| 2026-08-10 | KRW 3.180,00 | +1,92 % | KRW 3.120,00 | KRW 3.195,00 | KRW 3.055,00 | 26,99K |
| 2026-08-07 | KRW 3.120,00 | +0,97 % | KRW 3.180,00 | KRW 3.195,00 | KRW 2.960,00 | 21,33K |
| 2026-08-06 | KRW 3.090,00 | +1,98 % | KRW 3.080,00 | KRW 3.095,00 | KRW 2.995,00 | 10,06K |
| 2026-08-05 | KRW 3.030,00 | +3,06 % | KRW 2.925,00 | KRW 3.045,00 | KRW 2.925,00 | 17,43K |
| 2026-08-04 | KRW 2.940,00 | +6,14 % | KRW 2.550,00 | KRW 2.940,00 | KRW 2.550,00 | 84,19K |
| 2026-08-03 | KRW 2.770,00 | +2,59 % | KRW 2.685,00 | KRW 2.800,00 | KRW 2.450,00 | 18,79K |
| 2026-07-31 | KRW 2.700,00 | +5,88 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.550,00 | 17,59K |
| 2026-07-30 | KRW 2.550,00 | +0,79 % | KRW 2.530,00 | KRW 2.650,00 | KRW 2.415,00 | 18,22K |
| 2026-07-29 | KRW 2.530,00 | -7,16 % | KRW 2.725,00 | KRW 2.755,00 | KRW 2.500,00 | 40,46K |
| 2026-07-28 | KRW 2.725,00 | -5,87 % | KRW 2.895,00 | KRW 2.985,00 | KRW 2.705,00 | 40,18K |
| 2026-07-27 | KRW 2.895,00 | -2,03 % | KRW 2.865,00 | KRW 3.075,00 | KRW 2.855,00 | 22,09K |
| 2026-07-24 | KRW 2.955,00 | +1,03 % | KRW 2.905,00 | KRW 3.070,00 | KRW 2.855,00 | 19,94K |
| 2026-07-23 | KRW 2.925,00 | +2,27 % | KRW 2.790,00 | KRW 3.010,00 | KRW 2.790,00 | 17,86K |
| 2026-07-22 | KRW 2.860,00 | -1,38 % | KRW 2.900,00 | KRW 2.965,00 | KRW 2.775,00 | 20,05K |
| 2026-07-21 | KRW 2.900,00 | +3,94 % | KRW 2.780,00 | KRW 2.900,00 | KRW 2.730,00 | 10,19K |
| 2026-07-20 | KRW 2.790,00 | -0,36 % | KRW 2.800,00 | KRW 2.970,00 | KRW 2.700,00 | 21,72K |
| 2026-07-16 | KRW 2.800,00 | -4,60 % | KRW 3.080,00 | KRW 3.080,00 | KRW 2.800,00 | 27,32K |
| 2026-07-15 | KRW 2.935,00 | -1,68 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.920,00 | 53,61K |
| 2026-07-14 | KRW 2.985,00 | +6,42 % | KRW 2.805,00 | KRW 3.060,00 | KRW 2.700,00 | 24,31K |
| 2026-07-13 | KRW 2.805,00 | -4,75 % | KRW 2.885,00 | KRW 2.995,00 | KRW 2.800,00 | 16,55K |
| 2026-07-10 | KRW 2.945,00 | +5,18 % | KRW 2.730,00 | KRW 2.990,00 | KRW 2.730,00 | 13,10K |
| 2026-07-09 | KRW 2.800,00 | -0,36 % | KRW 2.800,00 | KRW 2.880,00 | KRW 2.725,00 | 19,63K |
| 2026-07-08 | KRW 2.810,00 | -4,10 % | KRW 2.910,00 | KRW 2.995,00 | KRW 2.785,00 | 18,24K |
| 2026-07-07 | KRW 2.930,00 | -2,17 % | KRW 2.965,00 | KRW 3.000,00 | KRW 2.855,00 | 23,81K |
| 2026-07-06 | KRW 2.995,00 | -3,39 % | KRW 3.105,00 | KRW 3.150,00 | KRW 2.910,00 | 24,71K |
| 2026-07-03 | KRW 3.100,00 | +2,82 % | KRW 3.015,00 | KRW 3.100,00 | KRW 2.885,00 | 30,74K |
| 2026-07-02 | KRW 3.015,00 | -3,05 % | KRW 3.110,00 | KRW 3.220,00 | KRW 2.980,00 | 26,99K |
| 2026-07-01 | KRW 3.110,00 | +0,48 % | KRW 3.200,00 | KRW 3.340,00 | KRW 3.075,00 | 28,36K |
| 2026-06-30 | KRW 3.095,00 | -0,80 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.000,00 | 30,49K |
| 2026-06-29 | KRW 3.120,00 | +4,70 % | KRW 2.980,00 | KRW 3.170,00 | KRW 2.920,00 | 47,85K |
| 2026-06-26 | KRW 2.980,00 | -6,44 % | KRW 3.250,00 | KRW 3.250,00 | KRW 2.820,00 | 87,78K |
| 2026-06-25 | KRW 3.185,00 | -2,00 % | KRW 3.260,00 | KRW 3.335,00 | KRW 2.960,00 | 122,14K |
| 2026-06-24 | KRW 3.250,00 | -2,84 % | KRW 3.345,00 | KRW 3.475,00 | KRW 3.155,00 | 114,22K |
| 2026-06-23 | KRW 3.345,00 | -14,34 % | KRW 3.905,00 | KRW 3.905,00 | KRW 3.330,00 | 112,71K |
| 2026-06-22 | KRW 3.905,00 | -1,51 % | KRW 3.965,00 | KRW 4.165,00 | KRW 3.840,00 | 61,86K |
| 2026-06-19 | KRW 3.965,00 | -9,68 % | KRW 4.390,00 | KRW 4.390,00 | KRW 3.955,00 | 111,55K |
| 2026-06-18 | KRW 4.390,00 | +4,52 % | KRW 4.295,00 | KRW 4.400,00 | KRW 4.060,00 | 193,13K |
| 2026-06-17 | KRW 4.200,00 | +3,32 % | KRW 4.170,00 | KRW 4.520,00 | KRW 3.905,00 | 213,42K |
| 2026-06-16 | KRW 4.065,00 | -0,85 % | KRW 4.380,00 | KRW 4.430,00 | KRW 3.950,00 | 247,06K |
| 2026-06-15 | KRW 4.100,00 | +10,81 % | KRW 4.000,00 | KRW 4.300,00 | KRW 3.825,00 | 205,30K |
| 2026-06-12 | KRW 3.700,00 | +4,96 % | KRW 3.685,00 | KRW 3.835,00 | KRW 3.545,00 | 63,94K |
| 2026-06-11 | KRW 3.525,00 | +2,47 % | KRW 3.500,00 | KRW 3.750,00 | KRW 3.325,00 | 68,31K |
| 2026-06-10 | KRW 3.440,00 | +9,90 % | KRW 3.085,00 | KRW 3.970,00 | KRW 3.085,00 | 866 |
| 2026-06-09 | KRW 3.130,00 | +0,97 % | KRW 3.345,00 | KRW 3.345,00 | KRW 3.110,00 | 31,82K |
| 2026-06-08 | KRW 3.100,00 | -11,30 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.015,00 | 90,74K |
| 2026-06-05 | KRW 3.495,00 | -6,68 % | KRW 3.745,00 | KRW 3.825,00 | KRW 3.455,00 | 68,27K |
| 2026-06-04 | KRW 3.745,00 | +0,13 % | KRW 3.705,00 | KRW 3.840,00 | KRW 3.655,00 | 58,75K |
| 2026-06-02 | KRW 3.740,00 | +6,86 % | KRW 3.500,00 | KRW 3.800,00 | KRW 3.405,00 | 120,24K |
| 2026-06-01 | KRW 3.500,00 | -5,41 % | KRW 3.705,00 | KRW 4.440,00 | KRW 3.400,00 | 198,01K |
| 2026-05-29 | KRW 3.700,00 | -2,76 % | KRW 3.810,00 | KRW 3.980,00 | KRW 3.600,00 | 115,82K |
| 2026-05-28 | KRW 3.805,00 | -12,23 % | KRW 4.330,00 | KRW 4.330,00 | KRW 3.785,00 | 182,26K |
| 2026-05-27 | KRW 4.335,00 | -3,67 % | KRW 4.695,00 | KRW 4.695,00 | KRW 4.270,00 | 119,59K |
| 2026-05-26 | KRW 4.500,00 | +0,67 % | KRW 4.590,00 | KRW 4.735,00 | KRW 4.300,00 | 263,97K |
| 2026-05-22 | KRW 4.470,00 | +3,95 % | KRW 4.380,00 | KRW 4.650,00 | KRW 4.305,00 | 125,85K |