Iron Device Corporation 464500
KRX · Südkorea · Elektronische Technologie
KRW 1.669,00+30,00 (+1,83 %)
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 1.669,00 | +1,83 % | KRW 1.639,00 | KRW 1.860,00 | KRW 1.639,00 | 126,72K |
| 2026-10-01 | KRW 1.639,00 | -2,44 % | KRW 1.631,00 | KRW 1.677,00 | KRW 1.536,00 | 46,51K |
| 2026-09-30 | KRW 1.680,00 | +0,12 % | KRW 1.678,00 | KRW 1.703,00 | KRW 1.645,00 | 15,25K |
| 2026-09-29 | KRW 1.678,00 | 0,00 % | KRW 1.678,00 | KRW 1.679,00 | KRW 1.631,00 | 16,72K |
| 2026-09-28 | KRW 1.678,00 | +0,24 % | KRW 1.693,00 | KRW 1.693,00 | KRW 1.635,00 | 25,58K |
| 2026-09-23 | KRW 1.674,00 | -0,59 % | KRW 1.697,00 | KRW 1.720,00 | KRW 1.665,00 | 34,27K |
| 2026-09-22 | KRW 1.684,00 | +1,14 % | KRW 1.672,00 | KRW 1.734,00 | KRW 1.650,00 | 71,10K |
| 2026-09-21 | KRW 1.665,00 | +0,97 % | KRW 1.662,00 | KRW 1.685,00 | KRW 1.627,00 | 14,61K |
| 2026-09-18 | KRW 1.649,00 | +2,55 % | KRW 1.648,00 | KRW 1.687,00 | KRW 1.625,00 | 23,34K |
| 2026-09-17 | KRW 1.608,00 | -0,37 % | KRW 1.654,00 | KRW 1.654,00 | KRW 1.586,00 | 23,10K |
| 2026-09-16 | KRW 1.614,00 | -0,49 % | KRW 1.600,00 | KRW 1.631,00 | KRW 1.580,00 | 15,18K |
| 2026-09-15 | KRW 1.622,00 | +2,53 % | KRW 1.598,00 | KRW 1.648,00 | KRW 1.555,00 | 34,28K |
| 2026-09-14 | KRW 1.582,00 | 0,00 % | KRW 1.583,00 | KRW 1.639,00 | KRW 1.554,00 | 29,80K |
| 2026-09-11 | KRW 1.582,00 | -3,54 % | KRW 1.638,00 | KRW 1.670,00 | KRW 1.572,00 | 58,49K |
| 2026-09-10 | KRW 1.640,00 | -0,06 % | KRW 1.648,00 | KRW 1.651,00 | KRW 1.590,00 | 50,63K |
| 2026-09-09 | KRW 1.641,00 | -2,15 % | KRW 1.726,00 | KRW 1.726,00 | KRW 1.630,00 | 40,26K |
| 2026-09-08 | KRW 1.677,00 | -3,23 % | KRW 1.720,00 | KRW 1.744,00 | KRW 1.676,00 | 48,23K |
| 2026-09-07 | KRW 1.733,00 | -0,63 % | KRW 1.730,00 | KRW 1.744,00 | KRW 1.696,00 | 29,14K |
| 2026-09-04 | KRW 1.744,00 | +2,05 % | KRW 1.709,00 | KRW 1.769,00 | KRW 1.688,00 | 30,16K |
| 2026-09-03 | KRW 1.709,00 | -3,45 % | KRW 1.771,00 | KRW 1.789,00 | KRW 1.688,00 | 25,85K |
| 2026-09-02 | KRW 1.770,00 | -0,17 % | KRW 1.739,00 | KRW 1.779,00 | KRW 1.689,00 | 20,70K |
| 2026-09-01 | KRW 1.773,00 | -4,27 % | KRW 1.852,00 | KRW 1.852,00 | KRW 1.735,00 | 51,68K |
| 2026-08-31 | KRW 1.852,00 | -1,44 % | KRW 1.905,00 | KRW 1.905,00 | KRW 1.790,00 | 34,23K |
| 2026-08-28 | KRW 1.879,00 | +0,75 % | KRW 1.885,00 | KRW 1.950,00 | KRW 1.847,00 | 83,75K |
| 2026-08-27 | KRW 1.865,00 | +3,55 % | KRW 1.801,00 | KRW 2.100,00 | KRW 1.801,00 | 365,65K |
| 2026-08-26 | KRW 1.801,00 | +1,75 % | KRW 1.770,00 | KRW 2.125,00 | KRW 1.736,00 | 395,07K |
| 2026-08-25 | KRW 1.770,00 | +3,63 % | KRW 1.690,00 | KRW 1.783,00 | KRW 1.645,00 | 20,87K |
| 2026-08-24 | KRW 1.708,00 | -2,40 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.665,00 | 40,11K |
| 2026-08-21 | KRW 1.750,00 | -5,86 % | KRW 1.859,00 | KRW 1.859,00 | KRW 1.720,00 | 28,44K |
| 2026-08-20 | KRW 1.859,00 | -0,59 % | KRW 1.870,00 | KRW 1.909,00 | KRW 1.817,00 | 24,22K |
| 2026-08-19 | KRW 1.870,00 | -3,11 % | KRW 1.860,00 | KRW 1.900,00 | KRW 1.820,00 | 22,82K |
| 2026-08-18 | KRW 1.930,00 | -2,53 % | KRW 1.916,00 | KRW 2.030,00 | KRW 1.885,00 | 50,45K |
| 2026-08-14 | KRW 1.980,00 | +1,59 % | KRW 1.949,00 | KRW 1.990,00 | KRW 1.890,00 | 36,32K |
| 2026-08-13 | KRW 1.949,00 | +3,18 % | KRW 1.920,00 | KRW 1.990,00 | KRW 1.851,00 | 42,32K |
| 2026-08-12 | KRW 1.889,00 | +3,17 % | KRW 1.816,00 | KRW 1.949,00 | KRW 1.816,00 | 25,13K |
| 2026-08-11 | KRW 1.831,00 | +1,72 % | KRW 1.752,00 | KRW 1.849,00 | KRW 1.752,00 | 35,17K |
| 2026-08-10 | KRW 1.800,00 | 0,00 % | KRW 1.798,00 | KRW 1.815,00 | KRW 1.764,00 | 36,56K |
| 2026-08-07 | KRW 1.800,00 | +1,98 % | KRW 1.770,00 | KRW 1.825,00 | KRW 1.708,00 | 21,01K |
| 2026-08-06 | KRW 1.765,00 | +0,86 % | KRW 1.750,00 | KRW 1.849,00 | KRW 1.708,00 | 24,42K |
| 2026-08-05 | KRW 1.750,00 | +3,55 % | KRW 1.700,00 | KRW 1.789,00 | KRW 1.700,00 | 21,00K |
| 2026-08-04 | KRW 1.690,00 | +2,74 % | KRW 1.702,00 | KRW 1.720,00 | KRW 1.564,00 | 29,05K |
| 2026-08-03 | KRW 1.645,00 | +3,52 % | KRW 1.630,00 | KRW 1.725,00 | KRW 1.594,00 | 68,62K |
| 2026-07-31 | KRW 1.589,00 | +8,84 % | KRW 1.460,00 | KRW 1.620,00 | KRW 1.460,00 | 41,24K |
| 2026-07-30 | KRW 1.460,00 | +0,41 % | KRW 1.358,00 | KRW 1.499,00 | KRW 1.358,00 | 76,23K |
| 2026-07-29 | KRW 1.454,00 | -5,46 % | KRW 1.542,00 | KRW 1.630,00 | KRW 1.125,00 | 82,50K |
| 2026-07-28 | KRW 1.538,00 | -6,96 % | KRW 1.634,00 | KRW 1.669,00 | KRW 1.504,00 | 62,85K |
| 2026-07-27 | KRW 1.653,00 | -0,18 % | KRW 1.656,00 | KRW 1.690,00 | KRW 1.591,00 | 62,84K |
| 2026-07-24 | KRW 1.656,00 | -2,76 % | KRW 1.703,00 | KRW 1.730,00 | KRW 1.610,00 | 23,18K |
| 2026-07-23 | KRW 1.703,00 | +3,84 % | KRW 1.641,00 | KRW 1.740,00 | KRW 1.580,00 | 48,55K |
| 2026-07-22 | KRW 1.640,00 | +1,11 % | KRW 1.665,00 | KRW 1.706,00 | KRW 1.590,00 | 31,50K |
| 2026-07-21 | KRW 1.622,00 | -3,91 % | KRW 1.545,00 | KRW 1.687,00 | KRW 1.545,00 | 54,30K |
| 2026-07-20 | KRW 1.688,00 | -7,51 % | KRW 1.820,00 | KRW 1.820,00 | KRW 1.682,00 | 47,45K |
| 2026-07-16 | KRW 1.825,00 | -0,98 % | KRW 1.843,00 | KRW 1.843,00 | KRW 1.752,00 | 22,22K |
| 2026-07-15 | KRW 1.843,00 | +4,18 % | KRW 1.769,00 | KRW 1.852,00 | KRW 1.720,00 | 53,82K |
| 2026-07-14 | KRW 1.769,00 | +0,45 % | KRW 1.761,00 | KRW 1.796,00 | KRW 1.699,00 | 66,30K |
| 2026-07-13 | KRW 1.761,00 | -5,73 % | KRW 1.868,00 | KRW 1.957,00 | KRW 1.761,00 | 59,79K |
| 2026-07-10 | KRW 1.868,00 | +3,09 % | KRW 1.804,00 | KRW 1.891,00 | KRW 1.804,00 | 41,68K |
| 2026-07-09 | KRW 1.812,00 | -2,11 % | KRW 1.901,00 | KRW 1.909,00 | KRW 1.759,00 | 91,59K |
| 2026-07-08 | KRW 1.851,00 | -3,04 % | KRW 1.969,00 | KRW 1.970,00 | KRW 1.821,00 | 44,63K |
| 2026-07-07 | KRW 1.909,00 | -0,16 % | KRW 1.912,00 | KRW 2.040,00 | KRW 1.802,00 | 79,69K |
| 2026-07-06 | KRW 1.912,00 | -0,83 % | KRW 1.927,00 | KRW 1.948,00 | KRW 1.884,00 | 31,53K |
| 2026-07-03 | KRW 1.928,00 | +1,58 % | KRW 1.764,00 | KRW 1.930,00 | KRW 1.764,00 | 40,62K |
| 2026-07-02 | KRW 1.898,00 | -6,04 % | KRW 1.930,00 | KRW 1.997,00 | KRW 1.856,00 | 111,76K |
| 2026-07-01 | KRW 2.020,00 | +4,39 % | KRW 1.973,00 | KRW 2.120,00 | KRW 1.926,00 | 77,43K |
| 2026-06-30 | KRW 1.935,00 | -0,46 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.891,00 | 26,93K |
| 2026-06-29 | KRW 1.944,00 | +8,12 % | KRW 1.701,00 | KRW 1.946,00 | KRW 1.701,00 | 103,10K |
| 2026-06-26 | KRW 1.798,00 | -2,28 % | KRW 1.750,00 | KRW 1.870,00 | KRW 1.749,00 | 105,81K |
| 2026-06-25 | KRW 1.840,00 | -6,84 % | KRW 1.985,00 | KRW 2.025,00 | KRW 1.831,00 | 62,68K |
| 2026-06-24 | KRW 1.975,00 | -3,19 % | KRW 1.900,00 | KRW 2.035,00 | KRW 1.880,00 | 101,11K |
| 2026-06-23 | KRW 2.040,00 | -7,90 % | KRW 2.215,00 | KRW 2.290,00 | KRW 1.950,00 | 131,82K |
| 2026-06-22 | KRW 2.215,00 | -4,11 % | KRW 2.210,00 | KRW 2.330,00 | KRW 2.160,00 | 111,15K |
| 2026-06-19 | KRW 2.310,00 | -2,94 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.150,00 | 149,56K |
| 2026-06-18 | KRW 2.380,00 | -2,46 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.280,00 | 74,43K |
| 2026-06-17 | KRW 2.440,00 | 0,00 % | KRW 2.440,00 | KRW 2.455,00 | KRW 2.370,00 | 49,00K |
| 2026-06-16 | KRW 2.440,00 | +1,04 % | KRW 2.505,00 | KRW 2.655,00 | KRW 2.405,00 | 98,57K |
| 2026-06-15 | KRW 2.415,00 | +2,11 % | KRW 2.425,00 | KRW 2.655,00 | KRW 2.320,00 | 163,44K |
| 2026-06-12 | KRW 2.365,00 | +0,85 % | KRW 2.370,00 | KRW 2.440,00 | KRW 2.325,00 | 68,21K |
| 2026-06-11 | KRW 2.345,00 | +8,56 % | KRW 2.160,00 | KRW 2.395,00 | KRW 2.145,00 | 88,95K |
| 2026-06-10 | KRW 2.160,00 | -2,70 % | KRW 2.255,00 | KRW 2.260,00 | KRW 2.100,00 | 101,07K |
| 2026-06-09 | KRW 2.220,00 | +3,02 % | KRW 2.150,00 | KRW 2.285,00 | KRW 2.150,00 | 114,53K |
| 2026-06-08 | KRW 2.155,00 | -12,04 % | KRW 2.340,00 | KRW 2.430,00 | KRW 2.145,00 | 193,75K |
| 2026-06-05 | KRW 2.450,00 | -1,61 % | KRW 2.500,00 | KRW 2.600,00 | KRW 2.380,00 | 78,07K |
| 2026-06-04 | KRW 2.490,00 | -2,73 % | KRW 2.565,00 | KRW 2.665,00 | KRW 2.485,00 | 123,57K |
| 2026-06-02 | KRW 2.560,00 | -7,91 % | KRW 2.780,00 | KRW 2.790,00 | KRW 2.540,00 | 266,27K |
| 2026-06-01 | KRW 2.780,00 | -8,85 % | KRW 3.055,00 | KRW 3.090,00 | KRW 2.750,00 | 248,55K |
| 2026-05-29 | KRW 3.050,00 | -2,09 % | KRW 3.115,00 | KRW 3.220,00 | KRW 2.970,00 | 104,33K |
| 2026-05-28 | KRW 3.115,00 | -1,89 % | KRW 3.210,00 | KRW 3.230,00 | KRW 2.850,00 | 195,33K |
| 2026-05-27 | KRW 3.175,00 | -10,06 % | KRW 3.590,00 | KRW 3.590,00 | KRW 3.150,00 | 170,09K |
| 2026-05-26 | KRW 3.530,00 | +3,37 % | KRW 3.415,00 | KRW 3.670,00 | KRW 3.415,00 | 125,65K |
| 2026-05-22 | KRW 3.415,00 | +6,39 % | KRW 3.360,00 | KRW 3.495,00 | KRW 3.305,00 | 87,24K |