INNODEP INC. 303530
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 2.960,00-50,00 (-%1,66)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.960,00 | -%1,66 | KRW 3.030,00 | KRW 3.135,00 | KRW 2.935,00 | 9,07K |
| 2026-10-01 | KRW 3.010,00 | +%0,33 | KRW 3.000,00 | KRW 3.030,00 | KRW 2.960,00 | 6,84K |
| 2026-09-30 | KRW 3.000,00 | -%0,99 | KRW 3.030,00 | KRW 3.030,00 | KRW 2.965,00 | 3,63K |
| 2026-09-29 | KRW 3.030,00 | %0,00 | KRW 2.970,00 | KRW 3.070,00 | KRW 2.965,00 | 9,96K |
| 2026-09-28 | KRW 3.030,00 | +%0,33 | KRW 3.115,00 | KRW 3.115,00 | KRW 2.855,00 | 11,70K |
| 2026-09-23 | KRW 3.020,00 | -%2,42 | KRW 3.150,00 | KRW 3.150,00 | KRW 2.980,00 | 4,87K |
| 2026-09-22 | KRW 3.095,00 | +%2,15 | KRW 3.170,00 | KRW 3.170,00 | KRW 2.970,00 | 5,66K |
| 2026-09-21 | KRW 3.030,00 | +%0,17 | KRW 3.025,00 | KRW 3.030,00 | KRW 2.945,00 | 13,42K |
| 2026-09-18 | KRW 3.025,00 | -%0,98 | KRW 3.120,00 | KRW 3.120,00 | KRW 2.995,00 | 5,32K |
| 2026-09-17 | KRW 3.055,00 | +%1,50 | KRW 3.010,00 | KRW 3.100,00 | KRW 2.955,00 | 6,20K |
| 2026-09-16 | KRW 3.010,00 | -%0,82 | KRW 3.095,00 | KRW 3.095,00 | KRW 2.970,00 | 6,69K |
| 2026-09-15 | KRW 3.035,00 | +%1,85 | KRW 3.100,00 | KRW 3.130,00 | KRW 2.950,00 | 8,58K |
| 2026-09-14 | KRW 2.980,00 | -%2,93 | KRW 3.070,00 | KRW 3.085,00 | KRW 2.980,00 | 5,34K |
| 2026-09-11 | KRW 3.070,00 | +%3,02 | KRW 3.030,00 | KRW 3.075,00 | KRW 2.875,00 | 19,82K |
| 2026-09-10 | KRW 2.980,00 | -%3,25 | KRW 3.080,00 | KRW 3.100,00 | KRW 2.980,00 | 5,06K |
| 2026-09-09 | KRW 3.080,00 | +%3,18 | KRW 3.020,00 | KRW 3.080,00 | KRW 2.915,00 | 7,76K |
| 2026-09-08 | KRW 2.985,00 | +%0,17 | KRW 2.980,00 | KRW 3.080,00 | KRW 2.890,00 | 4,75K |
| 2026-09-07 | KRW 2.980,00 | -%2,61 | KRW 3.085,00 | KRW 3.090,00 | KRW 2.975,00 | 6,05K |
| 2026-09-04 | KRW 3.060,00 | +%0,66 | KRW 3.095,00 | KRW 3.095,00 | KRW 2.975,00 | 5,56K |
| 2026-09-03 | KRW 3.040,00 | +%2,18 | KRW 2.975,00 | KRW 3.080,00 | KRW 2.920,00 | 6,64K |
| 2026-09-02 | KRW 2.975,00 | +%0,85 | KRW 2.920,00 | KRW 3.010,00 | KRW 2.890,00 | 24,59K |
| 2026-09-01 | KRW 2.950,00 | +%1,20 | KRW 2.915,00 | KRW 2.965,00 | KRW 2.820,00 | 6,47K |
| 2026-08-31 | KRW 2.915,00 | +%1,39 | KRW 2.890,00 | KRW 2.930,00 | KRW 2.680,00 | 15,62K |
| 2026-08-28 | KRW 2.875,00 | +%2,68 | KRW 2.885,00 | KRW 2.885,00 | KRW 2.790,00 | 5,08K |
| 2026-08-27 | KRW 2.800,00 | -%0,71 | KRW 2.895,00 | KRW 2.895,00 | KRW 2.765,00 | 4,98K |
| 2026-08-26 | KRW 2.820,00 | +%0,18 | KRW 2.845,00 | KRW 2.845,00 | KRW 2.735,00 | 8,29K |
| 2026-08-25 | KRW 2.815,00 | +%1,62 | KRW 2.765,00 | KRW 2.815,00 | KRW 2.660,00 | 3,91K |
| 2026-08-24 | KRW 2.770,00 | +%0,18 | KRW 2.875,00 | KRW 2.875,00 | KRW 2.685,00 | 4,89K |
| 2026-08-21 | KRW 2.765,00 | -%0,36 | KRW 2.775,00 | KRW 2.805,00 | KRW 2.615,00 | 5,62K |
| 2026-08-20 | KRW 2.775,00 | +%1,65 | KRW 2.730,00 | KRW 2.875,00 | KRW 2.645,00 | 15,21K |
| 2026-08-19 | KRW 2.730,00 | %0,00 | KRW 2.855,00 | KRW 2.855,00 | KRW 2.585,00 | 12,34K |
| 2026-08-18 | KRW 2.730,00 | -%0,36 | KRW 2.750,00 | KRW 2.795,00 | KRW 2.640,00 | 9,39K |
| 2026-08-14 | KRW 2.740,00 | -%2,14 | KRW 2.800,00 | KRW 2.800,00 | KRW 2.700,00 | 10,90K |
| 2026-08-13 | KRW 2.800,00 | -%1,23 | KRW 2.870,00 | KRW 2.870,00 | KRW 2.760,00 | 8,28K |
| 2026-08-12 | KRW 2.835,00 | +%1,25 | KRW 2.840,00 | KRW 2.890,00 | KRW 2.735,00 | 3,21K |
| 2026-08-11 | KRW 2.800,00 | +%2,19 | KRW 2.795,00 | KRW 2.870,00 | KRW 2.765,00 | 15,63K |
| 2026-08-10 | KRW 2.740,00 | +%0,18 | KRW 2.795,00 | KRW 2.795,00 | KRW 2.655,00 | 10,46K |
| 2026-08-07 | KRW 2.735,00 | +%2,43 | KRW 2.665,00 | KRW 2.735,00 | KRW 2.600,00 | 6,93K |
| 2026-08-06 | KRW 2.670,00 | -%2,20 | KRW 2.730,00 | KRW 2.730,00 | KRW 2.585,00 | 8,86K |
| 2026-08-05 | KRW 2.730,00 | %0,00 | KRW 2.735,00 | KRW 2.740,00 | KRW 2.640,00 | 17,06K |
| 2026-08-04 | KRW 2.730,00 | +%8,98 | KRW 2.425,00 | KRW 2.730,00 | KRW 2.425,00 | 33,31K |
| 2026-08-03 | KRW 2.505,00 | +%1,01 | KRW 2.480,00 | KRW 2.540,00 | KRW 2.410,00 | 7,98K |
| 2026-07-31 | KRW 2.480,00 | +%3,33 | KRW 2.380,00 | KRW 2.630,00 | KRW 2.375,00 | 23,54K |
| 2026-07-30 | KRW 2.400,00 | +%1,27 | KRW 2.260,00 | KRW 2.490,00 | KRW 2.260,00 | 11,87K |
| 2026-07-29 | KRW 2.370,00 | -%5,77 | KRW 2.425,00 | KRW 2.515,00 | KRW 2.260,00 | 35,17K |
| 2026-07-28 | KRW 2.515,00 | -%2,90 | KRW 2.570,00 | KRW 2.580,00 | KRW 2.385,00 | 17,92K |
| 2026-07-27 | KRW 2.590,00 | +%4,44 | KRW 2.485,00 | KRW 2.640,00 | KRW 2.400,00 | 25,14K |
| 2026-07-24 | KRW 2.480,00 | -%1,39 | KRW 2.550,00 | KRW 2.550,00 | KRW 2.425,00 | 16,26K |
| 2026-07-23 | KRW 2.515,00 | +%1,41 | KRW 2.470,00 | KRW 2.570,00 | KRW 2.395,00 | 22,80K |
| 2026-07-22 | KRW 2.480,00 | -%0,40 | KRW 2.510,00 | KRW 2.515,00 | KRW 2.420,00 | 19,36K |
| 2026-07-21 | KRW 2.490,00 | %0,00 | KRW 2.470,00 | KRW 2.580,00 | KRW 2.380,00 | 29,84K |
| 2026-07-20 | KRW 2.490,00 | -%1,19 | KRW 2.370,00 | KRW 2.695,00 | KRW 2.370,00 | 47,14K |
| 2026-07-16 | KRW 2.520,00 | -%0,79 | KRW 2.540,00 | KRW 2.620,00 | KRW 2.415,00 | 37,91K |
| 2026-07-15 | KRW 2.540,00 | +%0,20 | KRW 2.520,00 | KRW 2.615,00 | KRW 2.510,00 | 50,94K |
| 2026-07-14 | KRW 2.535,00 | -%7,48 | KRW 2.605,00 | KRW 2.670,00 | KRW 2.480,00 | 112,13K |
| 2026-07-13 | KRW 2.740,00 | -%11,90 | KRW 3.110,00 | KRW 3.285,00 | KRW 2.695,00 | 235,76K |
| 2026-07-10 | KRW 3.110,00 | -%13,37 | KRW 3.425,00 | KRW 3.505,00 | KRW 3.085,00 | 762,02K |
| 2026-07-09 | KRW 3.590,00 | +%29,84 | KRW 2.995,00 | KRW 3.590,00 | KRW 2.910,00 | 363,37K |
| 2026-07-08 | KRW 2.765,00 | +%1,84 | KRW 2.710,00 | KRW 2.780,00 | KRW 2.535,00 | 12,15K |
| 2026-07-07 | KRW 2.715,00 | -%3,04 | KRW 2.800,00 | KRW 2.800,00 | KRW 2.660,00 | 9,92K |
| 2026-07-06 | KRW 2.800,00 | -%0,36 | KRW 2.810,00 | KRW 2.840,00 | KRW 2.725,00 | 2,34K |
| 2026-07-03 | KRW 2.810,00 | -%0,18 | KRW 2.815,00 | KRW 2.830,00 | KRW 2.630,00 | 9,26K |
| 2026-07-02 | KRW 2.815,00 | -%2,76 | KRW 2.875,00 | KRW 2.895,00 | KRW 2.685,00 | 9,62K |
| 2026-07-01 | KRW 2.895,00 | +%0,52 | KRW 2.935,00 | KRW 2.985,00 | KRW 2.800,00 | 9,81K |
| 2026-06-30 | KRW 2.880,00 | +%5,11 | KRW 2.735,00 | KRW 2.995,00 | KRW 2.690,00 | 27,70K |
| 2026-06-29 | KRW 2.740,00 | +%7,87 | KRW 2.400,00 | KRW 2.750,00 | KRW 2.400,00 | 15,98K |
| 2026-06-26 | KRW 2.540,00 | -%3,42 | KRW 2.525,00 | KRW 2.660,00 | KRW 2.455,00 | 24,34K |
| 2026-06-25 | KRW 2.630,00 | +%1,35 | KRW 2.575,00 | KRW 2.725,00 | KRW 2.575,00 | 21,75K |
| 2026-06-24 | KRW 2.595,00 | +%5,70 | KRW 2.435,00 | KRW 2.595,00 | KRW 2.435,00 | 20,61K |
| 2026-06-23 | KRW 2.455,00 | -%3,73 | KRW 2.530,00 | KRW 2.680,00 | KRW 2.395,00 | 33,26K |
| 2026-06-22 | KRW 2.550,00 | -%6,76 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.550,00 | 28,76K |
| 2026-06-19 | KRW 2.735,00 | -%1,97 | KRW 2.790,00 | KRW 2.825,00 | KRW 2.600,00 | 43,09K |
| 2026-06-18 | KRW 2.790,00 | -%9,56 | KRW 3.085,00 | KRW 3.205,00 | KRW 2.750,00 | 126,04K |
| 2026-06-17 | KRW 3.085,00 | -%0,16 | KRW 3.035,00 | KRW 3.200,00 | KRW 3.035,00 | 10,46K |
| 2026-06-16 | KRW 3.090,00 | -%0,96 | KRW 3.100,00 | KRW 3.190,00 | KRW 3.070,00 | 13,27K |
| 2026-06-15 | KRW 3.120,00 | -%2,95 | KRW 3.225,00 | KRW 3.340,00 | KRW 3.110,00 | 14,78K |
| 2026-06-12 | KRW 3.215,00 | -%4,17 | KRW 3.460,00 | KRW 3.465,00 | KRW 3.200,00 | 16,34K |
| 2026-06-11 | KRW 3.355,00 | +%2,13 | KRW 3.075,00 | KRW 3.410,00 | KRW 3.060,00 | 13,75K |
| 2026-06-10 | KRW 3.285,00 | -%1,35 | KRW 3.330,00 | KRW 3.330,00 | KRW 3.040,00 | 14,77K |
| 2026-06-09 | KRW 3.330,00 | +%6,05 | KRW 3.105,00 | KRW 3.330,00 | KRW 3.090,00 | 18,25K |
| 2026-06-08 | KRW 3.140,00 | -%4,85 | KRW 3.295,00 | KRW 3.300,00 | KRW 3.020,00 | 16,81K |
| 2026-06-05 | KRW 3.300,00 | +%0,61 | KRW 3.280,00 | KRW 3.365,00 | KRW 3.160,00 | 11,39K |
| 2026-06-04 | KRW 3.280,00 | -%1,65 | KRW 3.065,00 | KRW 3.435,00 | KRW 3.065,00 | 17,44K |
| 2026-06-02 | KRW 3.335,00 | -%5,92 | KRW 3.545,00 | KRW 3.545,00 | KRW 3.205,00 | 49,12K |
| 2026-06-01 | KRW 3.545,00 | -%4,96 | KRW 3.755,00 | KRW 3.760,00 | KRW 3.360,00 | 88,27K |
| 2026-05-29 | KRW 3.730,00 | -%3,49 | KRW 3.965,00 | KRW 3.965,00 | KRW 3.705,00 | 33,23K |
| 2026-05-28 | KRW 3.865,00 | -%1,02 | KRW 3.910,00 | KRW 4.030,00 | KRW 3.695,00 | 48,62K |
| 2026-05-27 | KRW 3.905,00 | -%4,17 | KRW 4.075,00 | KRW 4.255,00 | KRW 3.895,00 | 26,72K |
| 2026-05-26 | KRW 4.075,00 | -%2,40 | KRW 4.190,00 | KRW 4.300,00 | KRW 4.050,00 | 22,91K |
| 2026-05-22 | KRW 4.175,00 | -%3,69 | KRW 4.360,00 | KRW 4.360,00 | KRW 4.175,00 | 19,09K |