Innospace Co., Ltd. 462350
KRX · Südkorea · Technologiedienstleistungen
KRW 6.470,00+270,00 (+4,35 %)
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 6.200,00 | +5,62 % | KRW 6.040,00 | KRW 6.240,00 | KRW 5.840,00 | 191,11K |
| 2026-09-30 | KRW 5.870,00 | -8,99 % | KRW 6.330,00 | KRW 6.520,00 | KRW 5.730,00 | 499,85K |
| 2026-09-29 | KRW 6.450,00 | -5,70 % | KRW 6.690,00 | KRW 6.760,00 | KRW 6.350,00 | 209,84K |
| 2026-09-28 | KRW 6.840,00 | +3,64 % | KRW 6.650,00 | KRW 6.920,00 | KRW 6.600,00 | 185,08K |
| 2026-09-23 | KRW 6.600,00 | +1,38 % | KRW 6.510,00 | KRW 6.950,00 | KRW 6.480,00 | 280,75K |
| 2026-09-22 | KRW 6.510,00 | -1,51 % | KRW 6.630,00 | KRW 6.750,00 | KRW 6.450,00 | 203,02K |
| 2026-09-21 | KRW 6.610,00 | +1,38 % | KRW 6.520,00 | KRW 6.720,00 | KRW 6.310,00 | 249,71K |
| 2026-09-18 | KRW 6.520,00 | -1,36 % | KRW 6.610,00 | KRW 6.640,00 | KRW 6.210,00 | 330,95K |
| 2026-09-17 | KRW 6.610,00 | +7,13 % | KRW 6.300,00 | KRW 7.200,00 | KRW 6.220,00 | 708,92K |
| 2026-09-16 | KRW 6.170,00 | +4,58 % | KRW 5.920,00 | KRW 6.200,00 | KRW 5.880,00 | 115,54K |
| 2026-09-15 | KRW 5.900,00 | -1,34 % | KRW 5.980,00 | KRW 6.020,00 | KRW 5.750,00 | 96,19K |
| 2026-09-14 | KRW 5.980,00 | -1,16 % | KRW 6.050,00 | KRW 6.120,00 | KRW 5.870,00 | 99,71K |
| 2026-09-11 | KRW 6.050,00 | +1,17 % | KRW 5.960,00 | KRW 6.110,00 | KRW 5.890,00 | 100,01K |
| 2026-09-10 | KRW 5.980,00 | -0,33 % | KRW 6.000,00 | KRW 6.040,00 | KRW 5.800,00 | 105,06K |
| 2026-09-09 | KRW 6.000,00 | +1,01 % | KRW 5.940,00 | KRW 6.110,00 | KRW 5.890,00 | 118,22K |
| 2026-09-08 | KRW 5.940,00 | +2,59 % | KRW 5.960,00 | KRW 6.100,00 | KRW 5.750,00 | 211,79K |
| 2026-09-07 | KRW 5.790,00 | +0,35 % | KRW 5.820,00 | KRW 5.940,00 | KRW 5.760,00 | 138,89K |
| 2026-09-04 | KRW 5.770,00 | +3,41 % | KRW 5.530,00 | KRW 5.840,00 | KRW 5.530,00 | 115,02K |
| 2026-09-03 | KRW 5.580,00 | -0,18 % | KRW 5.610,00 | KRW 5.770,00 | KRW 5.470,00 | 120,80K |
| 2026-09-02 | KRW 5.590,00 | -4,61 % | KRW 5.850,00 | KRW 5.850,00 | KRW 5.580,00 | 139,57K |
| 2026-09-01 | KRW 5.860,00 | -2,17 % | KRW 5.990,00 | KRW 6.040,00 | KRW 5.790,00 | 132,89K |
| 2026-08-31 | KRW 5.990,00 | -0,83 % | KRW 6.030,00 | KRW 6.160,00 | KRW 5.780,00 | 133,01K |
| 2026-08-28 | KRW 6.040,00 | -0,66 % | KRW 6.090,00 | KRW 6.150,00 | KRW 5.940,00 | 92,27K |
| 2026-08-27 | KRW 6.080,00 | +0,83 % | KRW 6.050,00 | KRW 6.180,00 | KRW 5.950,00 | 138,50K |
| 2026-08-26 | KRW 6.030,00 | +0,17 % | KRW 6.000,00 | KRW 6.080,00 | KRW 5.850,00 | 137,88K |
| 2026-08-25 | KRW 6.020,00 | +3,97 % | KRW 5.770,00 | KRW 6.040,00 | KRW 5.450,00 | 247,20K |
| 2026-08-24 | KRW 5.790,00 | -2,20 % | KRW 5.900,00 | KRW 5.980,00 | KRW 5.650,00 | 271,79K |
| 2026-08-21 | KRW 5.920,00 | -5,73 % | KRW 6.090,00 | KRW 6.200,00 | KRW 5.650,00 | 764,16K |
| 2026-08-20 | KRW 6.280,00 | -22,28 % | KRW 6.470,00 | KRW 6.760,00 | KRW 5.830,00 | 1,48M |
| 2026-08-19 | KRW 8.080,00 | -3,12 % | KRW 8.310,00 | KRW 8.350,00 | KRW 7.900,00 | 278,87K |
| 2026-08-18 | KRW 8.340,00 | -4,47 % | KRW 8.750,00 | KRW 8.990,00 | KRW 8.200,00 | 302,37K |
| 2026-08-14 | KRW 8.730,00 | +2,11 % | KRW 8.550,00 | KRW 8.980,00 | KRW 8.400,00 | 276,31K |
| 2026-08-13 | KRW 8.550,00 | +6,08 % | KRW 8.330,00 | KRW 8.720,00 | KRW 8.210,00 | 310,05K |
| 2026-08-12 | KRW 8.060,00 | +4,13 % | KRW 7.740,00 | KRW 8.200,00 | KRW 7.390,00 | 256,44K |
| 2026-08-11 | KRW 7.740,00 | +0,65 % | KRW 7.600,00 | KRW 7.870,00 | KRW 7.460,00 | 149,42K |
| 2026-08-10 | KRW 7.690,00 | +8,16 % | KRW 7.590,00 | KRW 7.800,00 | KRW 7.160,00 | 360,91K |
| 2026-08-07 | KRW 7.110,00 | +1,57 % | KRW 7.000,00 | KRW 7.340,00 | KRW 6.890,00 | 192,47K |
| 2026-08-06 | KRW 7.000,00 | +3,55 % | KRW 6.700,00 | KRW 7.200,00 | KRW 6.420,00 | 226,71K |
| 2026-08-05 | KRW 6.760,00 | +6,29 % | KRW 6.470,00 | KRW 7.020,00 | KRW 6.420,00 | 227,13K |
| 2026-08-04 | KRW 6.360,00 | +7,98 % | KRW 5.850,00 | KRW 6.430,00 | KRW 5.850,00 | 260,56K |
| 2026-08-03 | KRW 5.890,00 | +2,97 % | KRW 5.720,00 | KRW 6.180,00 | KRW 5.500,00 | 309,55K |
| 2026-07-31 | KRW 5.720,00 | +15,67 % | KRW 5.100,00 | KRW 5.780,00 | KRW 5.100,00 | 296,16K |
| 2026-07-30 | KRW 4.945,00 | -1,10 % | KRW 5.000,00 | KRW 5.250,00 | KRW 4.880,00 | 269,70K |
| 2026-07-29 | KRW 5.000,00 | -11,19 % | KRW 5.630,00 | KRW 5.790,00 | KRW 4.810,00 | 448,62K |
| 2026-07-28 | KRW 5.630,00 | -7,25 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.600,00 | 209,01K |
| 2026-07-27 | KRW 6.070,00 | +1,34 % | KRW 6.150,00 | KRW 6.260,00 | KRW 5.940,00 | 122,62K |
| 2026-07-24 | KRW 5.990,00 | -5,82 % | KRW 6.360,00 | KRW 6.360,00 | KRW 5.960,00 | 202,94K |
| 2026-07-23 | KRW 6.360,00 | +5,12 % | KRW 6.110,00 | KRW 6.400,00 | KRW 6.040,00 | 190,51K |
| 2026-07-22 | KRW 6.050,00 | -0,98 % | KRW 6.440,00 | KRW 6.630,00 | KRW 6.030,00 | 182,99K |
| 2026-07-21 | KRW 6.110,00 | -2,71 % | KRW 6.280,00 | KRW 6.390,00 | KRW 6.000,00 | 175,39K |
| 2026-07-20 | KRW 6.280,00 | -6,41 % | KRW 6.580,00 | KRW 6.700,00 | KRW 6.240,00 | 191,91K |
| 2026-07-16 | KRW 6.710,00 | -0,15 % | KRW 6.660,00 | KRW 6.810,00 | KRW 6.470,00 | 289,50K |
| 2026-07-15 | KRW 6.720,00 | +4,02 % | KRW 6.500,00 | KRW 6.920,00 | KRW 6.500,00 | 265,46K |
| 2026-07-14 | KRW 6.460,00 | +0,78 % | KRW 6.410,00 | KRW 6.520,00 | KRW 5.950,00 | 322,57K |
| 2026-07-13 | KRW 6.410,00 | -8,69 % | KRW 7.030,00 | KRW 7.260,00 | KRW 6.410,00 | 295,85K |
| 2026-07-10 | KRW 7.020,00 | +3,39 % | KRW 6.790,00 | KRW 7.300,00 | KRW 6.790,00 | 301,40K |
| 2026-07-09 | KRW 6.790,00 | +2,88 % | KRW 6.700,00 | KRW 7.110,00 | KRW 6.450,00 | 484,60K |
| 2026-07-08 | KRW 6.600,00 | -5,85 % | KRW 6.900,00 | KRW 7.000,00 | KRW 6.440,00 | 345,58K |
| 2026-07-07 | KRW 7.010,00 | -10,47 % | KRW 7.830,00 | KRW 7.910,00 | KRW 6.900,00 | 630,70K |
| 2026-07-06 | KRW 7.830,00 | +0,13 % | KRW 8.000,00 | KRW 8.840,00 | KRW 7.760,00 | 425,51K |
| 2026-07-03 | KRW 7.820,00 | +1,03 % | KRW 7.800,00 | KRW 7.890,00 | KRW 7.350,00 | 264,33K |
| 2026-07-02 | KRW 7.740,00 | -8,19 % | KRW 8.300,00 | KRW 8.300,00 | KRW 7.740,00 | 266,74K |
| 2026-07-01 | KRW 8.430,00 | +0,36 % | KRW 8.400,00 | KRW 8.640,00 | KRW 8.050,00 | 216,96K |
| 2026-06-30 | KRW 8.400,00 | +0,60 % | KRW 8.600,00 | KRW 8.700,00 | KRW 7.990,00 | 210,16K |
| 2026-06-29 | KRW 8.350,00 | +6,91 % | KRW 7.820,00 | KRW 8.450,00 | KRW 7.820,00 | 188,28K |
| 2026-06-26 | KRW 7.810,00 | -8,23 % | KRW 8.510,00 | KRW 8.590,00 | KRW 7.620,00 | 470,57K |
| 2026-06-25 | KRW 8.510,00 | -2,18 % | KRW 8.760,00 | KRW 9.220,00 | KRW 8.400,00 | 444,39K |
| 2026-06-24 | KRW 8.700,00 | -0,11 % | KRW 9.090,00 | KRW 9.230,00 | KRW 8.350,00 | 448,64K |
| 2026-06-23 | KRW 8.710,00 | -16,41 % | KRW 9.500,00 | KRW 9.970,00 | KRW 8.610,00 | 1,39M |
| 2026-06-22 | KRW 10.420,00 | -6,21 % | KRW 11.070,00 | KRW 11.290,00 | KRW 10.280,00 | 299,45K |
| 2026-06-19 | KRW 11.110,00 | -6,72 % | KRW 12.000,00 | KRW 12.100,00 | KRW 11.110,00 | 381,38K |
| 2026-06-18 | KRW 11.910,00 | -5,91 % | KRW 13.100,00 | KRW 13.100,00 | KRW 11.810,00 | 504,71K |
| 2026-06-17 | KRW 12.658,33 | +2,64 % | KRW 12.350,00 | KRW 12.825,00 | KRW 12.183,33 | 278,95K |
| 2026-06-16 | KRW 12.333,33 | -1,33 % | KRW 12.516,67 | KRW 13.125,00 | KRW 12.208,33 | 412,04K |
| 2026-06-15 | KRW 12.500,00 | -5,06 % | KRW 13.166,67 | KRW 13.541,67 | KRW 12.233,33 | 458,79K |
| 2026-06-12 | KRW 13.166,67 | +4,98 % | KRW 12.858,33 | KRW 13.575,00 | KRW 12.316,67 | 566,48K |
| 2026-06-11 | KRW 12.541,67 | -1,12 % | KRW 12.250,00 | KRW 13.166,67 | KRW 12.166,67 | 310,05K |
| 2026-06-10 | KRW 12.683,33 | -0,46 % | KRW 12.491,67 | KRW 12.858,33 | KRW 11.862,50 | 348 |
| 2026-06-09 | KRW 12.741,67 | +1,53 % | KRW 12.900,00 | KRW 13.316,67 | KRW 11.916,67 | 516,62K |
| 2026-06-08 | KRW 12.550,00 | +6,28 % | KRW 11.658,33 | KRW 13.583,33 | KRW 10.833,33 | 908,55K |
| 2026-06-05 | KRW 11.808,33 | +4,19 % | KRW 11.658,33 | KRW 12.183,33 | KRW 11.316,67 | 533,41K |
| 2026-06-04 | KRW 11.333,33 | +0,22 % | KRW 11.308,33 | KRW 11.775,00 | KRW 10.791,67 | 352,29K |
| 2026-06-02 | KRW 11.308,33 | -2,37 % | KRW 10.925,00 | KRW 11.625,00 | KRW 10.741,67 | 421,96K |
| 2026-06-01 | KRW 11.583,33 | -9,62 % | KRW 12.816,67 | KRW 12.816,67 | KRW 11.250,00 | 1,18M |
| 2026-05-29 | KRW 12.816,67 | +0,20 % | KRW 13.166,67 | KRW 13.375,00 | KRW 12.141,67 | 420,47K |
| 2026-05-28 | KRW 12.791,67 | -4,84 % | KRW 13.583,33 | KRW 13.591,67 | KRW 12.383,33 | 398,49K |
| 2026-05-27 | KRW 13.441,67 | +0,06 % | KRW 13.583,33 | KRW 14.141,67 | KRW 12.666,67 | 734,19K |
| 2026-05-26 | KRW 13.433,33 | +3,67 % | KRW 13.416,67 | KRW 14.408,33 | KRW 13.083,33 | 817,08K |
| 2026-05-22 | KRW 12.958,33 | +0,13 % | KRW 12.966,67 | KRW 13.416,67 | KRW 12.333,33 | 356,38K |
| 2026-05-21 | KRW 12.941,67 | +7,03 % | KRW 12.691,67 | KRW 13.033,33 | KRW 12.208,33 | 343,52K |