Deutsche Märkte geschlossen

iMarketKorea Inc. (122900.KS)

KSE - KSE Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
8.690,00+10,00 (+0,12%)
Börsenschluss: 03:30PM KST
Zeitraum:
18. Mai 2023 - 18. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 20248.660,008.700,008.630,008.690,008.690,0013.249
16. Mai 20248.660,008.680,008.610,008.680,008.680,0021.100
14. Mai 20248.580,008.670,008.560,008.660,008.660,0052.011
13. Mai 20248.520,008.660,008.520,008.580,008.580,0036.621
10. Mai 20248.470,008.540,008.470,008.530,008.530,0016.823
09. Mai 20248.470,008.490,008.430,008.480,008.480,0017.066
08. Mai 20248.470,008.500,008.420,008.470,008.470,0019.699
07. Mai 20248.450,008.480,008.430,008.480,008.480,0017.631
03. Mai 20248.450,008.460,008.410,008.440,008.440,0020.147
02. Mai 20248.450,008.490,008.410,008.450,008.450,0016.565
30. Apr. 20248.440,008.460,008.410,008.450,008.450,0015.529
29. Apr. 20248.460,008.470,008.400,008.440,008.440,0028.338
26. Apr. 20248.360,008.470,008.360,008.420,008.420,0032.310
25. Apr. 20248.370,008.390,008.340,008.390,008.390,0019.428
24. Apr. 20248.380,008.390,008.310,008.380,008.380,0033.947
23. Apr. 20248.340,008.400,008.300,008.380,008.380,0022.793
22. Apr. 20248.360,008.390,008.300,008.390,008.390,0014.962
19. Apr. 20248.360,008.360,008.230,008.350,008.350,0022.475
18. Apr. 20248.250,008.380,008.250,008.360,008.360,0019.470
17. Apr. 20248.370,008.370,008.250,008.330,008.330,0017.618
16. Apr. 20248.200,008.330,008.160,008.310,008.310,0048.149
15. Apr. 20248.180,008.220,008.170,008.220,008.220,0062.290
12. Apr. 20248.280,008.280,008.200,008.260,008.260,0029.960
11. Apr. 20248.290,008.340,008.210,008.260,008.260,0035.520
09. Apr. 20248.370,008.410,008.280,008.340,008.340,0031.913
08. Apr. 20248.460,008.460,008.350,008.350,008.350,0045.885
05. Apr. 20248.490,008.490,008.450,008.460,008.460,0018.926
04. Apr. 20248.520,008.550,008.480,008.490,008.490,0040.847
03. Apr. 20248.510,008.560,008.500,008.560,008.560,0022.350
02. Apr. 20248.530,008.550,008.500,008.550,008.550,0019.590
01. Apr. 20248.500,008.570,008.490,008.530,008.530,0022.552
29. März 20248.500,008.570,008.500,008.500,008.500,0026.602
28. März 20248.680,008.680,008.530,008.530,008.530,0073.688
27. März 20248.710,008.720,008.680,008.710,008.710,0033.104
26. März 20248.710,008.760,008.700,008.720,008.720,0032.514
25. März 20248.700,008.730,008.670,008.710,008.710,0032.116
22. März 20248.710,008.720,008.680,008.690,008.690,0030.523
21. März 20248.670,008.700,008.650,008.680,008.680,0024.441
20. März 20248.690,008.690,008.600,008.670,008.670,0020.361
19. März 20248.680,008.690,008.630,008.640,008.640,0026.785
18. März 20248.670,008.700,008.650,008.690,008.690,0029.051
15. März 20248.710,008.750,008.670,008.670,008.670,0030.820
14. März 20248.710,008.750,008.690,008.730,008.730,0039.514
13. März 20248.680,008.730,008.670,008.690,008.690,0025.661
12. März 20248.690,008.740,008.670,008.670,008.670,0029.998
11. März 20248.750,008.750,008.670,008.720,008.720,0027.828
08. März 20248.710,008.730,008.680,008.710,008.710,0032.260
07. März 20248.690,008.740,008.680,008.710,008.710,0012.759
06. März 20248.720,008.730,008.690,008.720,008.720,0012.101
05. März 20248.670,008.750,008.670,008.720,008.720,0027.113
04. März 20248.680,008.750,008.670,008.690,008.690,0026.097
29. Feb. 20248.690,008.750,008.660,008.670,008.670,0032.500
28. Feb. 20248.710,008.770,008.650,008.690,008.690,0020.940
27. Feb. 20248.720,008.750,008.680,008.730,008.730,0017.645
26. Feb. 20248.750,008.790,008.710,008.710,008.710,0044.494
23. Feb. 20248.680,008.710,008.660,008.690,008.690,0028.762
22. Feb. 20248.620,008.680,008.620,008.670,008.670,0011.567
21. Feb. 20248.610,008.700,008.610,008.670,008.670,0020.909
20. Feb. 20248.710,008.710,008.610,008.690,008.690,0035.981
19. Feb. 20248.600,008.680,008.600,008.670,008.670,0032.882
16. Feb. 20248.580,008.630,008.550,008.580,008.580,0013.940
15. Feb. 20248.640,008.650,008.570,008.590,008.590,0014.426
14. Feb. 20248.600,008.650,008.550,008.640,008.640,0024.848
13. Feb. 20248.610,008.700,008.590,008.650,008.650,0024.077
08. Feb. 20248.680,008.680,008.590,008.600,008.600,0017.950
07. Feb. 20248.640,008.690,008.580,008.620,008.620,0023.548
06. Feb. 20248.660,008.740,008.580,008.640,008.640,0028.262
05. Feb. 20248.500,008.730,008.480,008.650,008.650,0074.552
02. Feb. 20248.460,008.500,008.410,008.450,008.450,0044.581
01. Feb. 20248.270,008.480,008.260,008.450,008.450,0050.344
31. Jan. 20248.310,008.320,008.210,008.240,008.240,0040.407
30. Jan. 20248.320,008.350,008.280,008.300,008.300,0016.340
29. Jan. 20248.290,008.460,008.270,008.310,008.310,0055.367
26. Jan. 20248.280,008.340,008.250,008.300,008.300,0018.781
25. Jan. 20248.300,008.320,008.250,008.280,008.280,0014.030
24. Jan. 20248.280,008.330,008.280,008.290,008.290,006.612
23. Jan. 20248.340,008.340,008.290,008.300,008.300,0011.540
22. Jan. 20248.400,008.400,008.300,008.320,008.320,005.365
19. Jan. 20248.280,008.330,008.260,008.320,008.320,0012.538
18. Jan. 20248.200,008.310,008.140,008.220,008.220,0027.739
17. Jan. 20248.290,008.290,008.160,008.190,008.190,0051.843
16. Jan. 20248.300,008.310,008.230,008.280,008.280,0026.036
15. Jan. 20248.380,008.380,008.260,008.290,008.290,007.110
12. Jan. 20248.460,008.460,008.290,008.350,008.350,0089.461
11. Jan. 20248.420,008.440,008.380,008.430,008.430,0015.972
10. Jan. 20248.470,008.470,008.350,008.370,008.370,0016.629
09. Jan. 20248.440,008.460,008.340,008.400,008.400,0024.161
08. Jan. 20248.420,008.420,008.300,008.380,008.380,0017.298
05. Jan. 20248.300,008.390,008.300,008.310,008.310,0021.533
04. Jan. 20248.320,008.400,008.280,008.340,008.340,0044.710
03. Jan. 20248.510,008.600,008.360,008.360,008.360,0056.672
02. Jan. 20248.540,008.600,008.490,008.550,008.550,0042.881
28. Dez. 20238.560,008.640,008.550,008.590,008.590,0018.386
27. Dez. 20238.630,008.710,008.560,008.560,008.560,0057.808
27. Dez. 2023150 Dividende
26. Dez. 20238.830,008.840,008.770,008.770,008.620,0051.181
22. Dez. 20238.840,008.840,008.690,008.810,008.659,3236.281
21. Dez. 20238.730,008.840,008.720,008.740,008.590,5126.770
20. Dez. 20238.710,008.790,008.700,008.790,008.639,6644.323
19. Dez. 20238.700,008.810,008.610,008.720,008.570,8546.562
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...