Noroo Holdings Co., Ltd 000320
KRX · Südkorea · Prozessindustrie
KRW 15.420,00-100,00 (-0,64 %)
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 15.420,00 | -0,64 % | KRW 15.770,00 | KRW 15.810,00 | KRW 15.370,00 | 4,89K |
| 2026-09-30 | KRW 15.520,00 | -1,15 % | KRW 15.750,00 | KRW 15.770,00 | KRW 15.520,00 | 3,09K |
| 2026-09-29 | KRW 15.700,00 | +0,06 % | KRW 15.860,00 | KRW 15.860,00 | KRW 15.420,00 | 4,67K |
| 2026-09-28 | KRW 15.690,00 | -0,88 % | KRW 15.710,00 | KRW 15.800,00 |
| KRW 15.610,00 |
| 3,76K |
| 2026-09-23 | KRW 15.830,00 | +0,19 % | KRW 16.000,00 | KRW 16.380,00 | KRW 15.640,00 | 5,87K |
| 2026-09-22 | KRW 15.800,00 | -0,88 % | KRW 16.290,00 | KRW 16.290,00 | KRW 15.730,00 | 7,13K |
| 2026-09-21 | KRW 15.940,00 | 0,00 % | KRW 15.950,00 | KRW 16.210,00 | KRW 15.850,00 | 4,44K |
| 2026-09-18 | KRW 15.940,00 | -0,69 % | KRW 16.200,00 | KRW 16.200,00 | KRW 15.940,00 | 6,87K |
| 2026-09-17 | KRW 16.050,00 | -0,93 % | KRW 16.250,00 | KRW 16.250,00 | KRW 15.950,00 | 7,23K |
| 2026-09-16 | KRW 16.200,00 | -0,18 % | KRW 16.340,00 | KRW 16.450,00 | KRW 16.150,00 | 1,56K |
| 2026-09-15 | KRW 16.230,00 | -1,34 % | KRW 16.440,00 | KRW 16.530,00 | KRW 16.230,00 | 6,19K |
| 2026-09-14 | KRW 16.450,00 | -1,32 % | KRW 16.680,00 | KRW 16.680,00 | KRW 16.420,00 | 4,94K |
| 2026-09-11 | KRW 16.670,00 | -1,24 % | KRW 16.820,00 | KRW 16.820,00 | KRW 16.510,00 | 3,62K |
| 2026-09-10 | KRW 16.880,00 | +0,42 % | KRW 16.930,00 | KRW 16.930,00 | KRW 16.680,00 | 2,88K |
| 2026-09-09 | KRW 16.810,00 | -1,81 % | KRW 17.170,00 | KRW 17.170,00 | KRW 16.720,00 | 3,82K |
| 2026-09-08 | KRW 17.120,00 | -0,87 % | KRW 17.250,00 | KRW 17.280,00 | KRW 16.900,00 | 4,54K |
| 2026-09-07 | KRW 17.270,00 | +1,05 % | KRW 17.200,00 | KRW 17.290,00 | KRW 16.820,00 | 2,44K |
| 2026-09-04 | KRW 17.090,00 | +0,83 % | KRW 17.220,00 | KRW 17.340,00 | KRW 16.750,00 | 4,83K |
| 2026-09-03 | KRW 16.950,00 | +0,71 % | KRW 16.840,00 | KRW 17.150,00 | KRW 16.700,00 | 5,54K |
| 2026-09-02 | KRW 16.830,00 | -2,09 % | KRW 17.000,00 | KRW 17.110,00 | KRW 16.710,00 | 3,60K |
| 2026-09-01 | KRW 17.190,00 | -2,05 % | KRW 17.730,00 | KRW 17.730,00 | KRW 17.190,00 | 2,96K |
| 2026-08-31 | KRW 17.550,00 | -0,34 % | KRW 17.610,00 | KRW 17.650,00 | KRW 17.030,00 | 4,55K |
| 2026-08-28 | KRW 17.610,00 | +2,03 % | KRW 17.390,00 | KRW 17.670,00 | KRW 17.250,00 | 9,10K |
| 2026-08-27 | KRW 17.260,00 | -0,06 % | KRW 17.130,00 | KRW 17.390,00 | KRW 17.130,00 | 4,04K |
| 2026-08-26 | KRW 17.270,00 | +1,65 % | KRW 17.090,00 | KRW 17.270,00 | KRW 16.830,00 | 4,44K |
| 2026-08-25 | KRW 16.990,00 | +1,92 % | KRW 16.900,00 | KRW 16.990,00 | KRW 16.370,00 | 4,74K |
| 2026-08-24 | KRW 16.670,00 | -0,66 % | KRW 17.000,00 | KRW 17.000,00 | KRW 16.250,00 | 8,65K |
| 2026-08-21 | KRW 16.780,00 | -1,00 % | KRW 16.500,00 | KRW 16.890,00 | KRW 16.100,00 | 13,45K |
| 2026-08-20 | KRW 16.950,00 | -0,99 % | KRW 17.210,00 | KRW 17.490,00 | KRW 16.100,00 | 8,07K |
| 2026-08-19 | KRW 17.120,00 | -0,23 % | KRW 16.600,00 | KRW 17.160,00 | KRW 16.600,00 | 5,21K |
| 2026-08-18 | KRW 17.160,00 | +0,82 % | KRW 17.270,00 | KRW 17.350,00 | KRW 16.870,00 | 7,69K |
| 2026-08-14 | KRW 17.020,00 | -0,58 % | KRW 17.150,00 | KRW 17.150,00 | KRW 16.760,00 | 11,18K |
| 2026-08-13 | KRW 17.120,00 | +0,12 % | KRW 17.300,00 | KRW 17.300,00 | KRW 16.630,00 | 7,73K |
| 2026-08-12 | KRW 17.100,00 | +2,40 % | KRW 17.000,00 | KRW 17.170,00 | KRW 16.510,00 | 10,05K |
| 2026-08-11 | KRW 16.700,00 | +1,77 % | KRW 16.260,00 | KRW 16.900,00 | KRW 16.260,00 | 6,43K |
| 2026-08-10 | KRW 16.410,00 | +1,93 % | KRW 16.290,00 | KRW 16.810,00 | KRW 16.280,00 | 4,80K |
| 2026-08-07 | KRW 16.100,00 | +1,45 % | KRW 16.000,00 | KRW 16.300,00 | KRW 15.790,00 | 6,43K |
| 2026-08-06 | KRW 15.870,00 | -0,81 % | KRW 16.050,00 | KRW 16.050,00 | KRW 15.750,00 | 2,78K |
| 2026-08-05 | KRW 16.000,00 | +3,23 % | KRW 15.770,00 | KRW 16.150,00 | KRW 15.520,00 | 9,19K |
| 2026-08-04 | KRW 15.500,00 | +1,04 % | KRW 15.440,00 | KRW 15.740,00 | KRW 15.200,00 | 8,78K |
| 2026-08-03 | KRW 15.340,00 | -2,17 % | KRW 15.790,00 | KRW 15.790,00 | KRW 15.050,00 | 3,44K |
| 2026-07-31 | KRW 15.680,00 | +6,16 % | KRW 15.050,00 | KRW 15.700,00 | KRW 14.930,00 | 6,25K |
| 2026-07-30 | KRW 14.770,00 | +2,93 % | KRW 13.950,00 | KRW 15.190,00 | KRW 13.950,00 | 10,03K |
| 2026-07-29 | KRW 14.350,00 | -7,36 % | KRW 15.850,00 | KRW 15.850,00 | KRW 14.200,00 | 18,67K |
| 2026-07-28 | KRW 15.490,00 | -5,09 % | KRW 16.110,00 | KRW 16.420,00 | KRW 15.450,00 | 11,51K |
| 2026-07-27 | KRW 16.320,00 | -1,45 % | KRW 16.700,00 | KRW 16.800,00 | KRW 15.960,00 | 3,60K |
| 2026-07-24 | KRW 16.560,00 | +1,16 % | KRW 16.490,00 | KRW 16.990,00 | KRW 16.310,00 | 6,22K |
| 2026-07-23 | KRW 16.370,00 | +3,22 % | KRW 16.150,00 | KRW 16.500,00 | KRW 15.910,00 | 3,04K |
| 2026-07-22 | KRW 15.860,00 | -0,19 % | KRW 16.050,00 | KRW 16.200,00 | KRW 15.600,00 | 3,19K |
| 2026-07-21 | KRW 15.890,00 | 0,00 % | KRW 16.140,00 | KRW 16.140,00 | KRW 15.590,00 | 3,04K |
| 2026-07-20 | KRW 15.890,00 | -1,49 % | KRW 16.130,00 | KRW 16.130,00 | KRW 15.650,00 | 3,23K |
| 2026-07-16 | KRW 16.130,00 | +0,06 % | KRW 16.240,00 | KRW 16.480,00 | KRW 15.980,00 | 3,07K |
| 2026-07-15 | KRW 16.120,00 | +0,12 % | KRW 16.570,00 | KRW 16.570,00 | KRW 15.620,00 | 6,74K |
| 2026-07-14 | KRW 16.100,00 | -3,77 % | KRW 16.600,00 | KRW 17.210,00 | KRW 15.930,00 | 10,41K |
| 2026-07-13 | KRW 16.730,00 | -1,24 % | KRW 16.810,00 | KRW 17.300,00 | KRW 16.370,00 | 3,62K |
| 2026-07-10 | KRW 16.940,00 | +6,54 % | KRW 16.210,00 | KRW 16.990,00 | KRW 16.170,00 | 6,09K |
| 2026-07-09 | KRW 15.900,00 | -2,87 % | KRW 16.060,00 | KRW 16.480,00 | KRW 15.800,00 | 5,05K |
| 2026-07-08 | KRW 16.370,00 | +0,18 % | KRW 15.700,00 | KRW 16.890,00 | KRW 15.700,00 | 12,26K |
| 2026-07-07 | KRW 16.340,00 | +0,06 % | KRW 16.740,00 | KRW 16.870,00 | KRW 16.100,00 | 4,02K |
| 2026-07-06 | KRW 16.330,00 | +0,18 % | KRW 16.250,00 | KRW 16.600,00 | KRW 16.100,00 | 3,43K |
| 2026-07-03 | KRW 16.300,00 | +1,88 % | KRW 16.000,00 | KRW 16.390,00 | KRW 15.520,00 | 2,26K |
| 2026-07-02 | KRW 16.000,00 | -1,30 % | KRW 16.080,00 | KRW 16.290,00 | KRW 15.490,00 | 9,12K |
| 2026-07-01 | KRW 16.210,00 | +0,87 % | KRW 16.460,00 | KRW 16.680,00 | KRW 16.070,00 | 125,11K |
| 2026-06-30 | KRW 16.070,00 | -2,31 % | KRW 16.040,00 | KRW 16.450,00 | KRW 16.040,00 | 2,88K |
| 2026-06-29 | KRW 16.450,00 | +4,98 % | KRW 15.500,00 | KRW 16.450,00 | KRW 15.500,00 | 5,06K |
| 2026-06-26 | KRW 15.670,00 | -2,18 % | KRW 16.400,00 | KRW 16.410,00 | KRW 15.150,00 | 9,94K |
| 2026-06-25 | KRW 16.020,00 | -0,12 % | KRW 16.310,00 | KRW 16.450,00 | KRW 16.020,00 | 5,36K |
| 2026-06-24 | KRW 16.040,00 | +1,84 % | KRW 16.000,00 | KRW 16.270,00 | KRW 15.640,00 | 5,68K |
| 2026-06-23 | KRW 15.750,00 | -6,53 % | KRW 16.200,00 | KRW 16.850,00 | KRW 15.750,00 | 8,20K |
| 2026-06-22 | KRW 16.850,00 | -5,18 % | KRW 17.010,00 | KRW 17.420,00 | KRW 16.500,00 | 8,86K |
| 2026-06-19 | KRW 17.770,00 | -1,00 % | KRW 17.750,00 | KRW 17.800,00 | KRW 17.060,00 | 10,70K |
| 2026-06-18 | KRW 17.950,00 | -0,72 % | KRW 18.080,00 | KRW 18.140,00 | KRW 17.560,00 | 5,45K |
| 2026-06-17 | KRW 18.080,00 | +1,01 % | KRW 18.130,00 | KRW 18.240,00 | KRW 17.960,00 | 4,04K |
| 2026-06-16 | KRW 17.900,00 | +0,28 % | KRW 18.060,00 | KRW 18.330,00 | KRW 17.870,00 | 7,70K |
| 2026-06-15 | KRW 17.850,00 | +1,25 % | KRW 17.820,00 | KRW 17.960,00 | KRW 17.630,00 | 2,26K |
| 2026-06-12 | KRW 17.630,00 | +2,20 % | KRW 17.330,00 | KRW 17.840,00 | KRW 17.330,00 | 5,93K |
| 2026-06-11 | KRW 17.250,00 | +1,17 % | KRW 17.050,00 | KRW 17.260,00 | KRW 16.510,00 | 11,59K |
| 2026-06-10 | KRW 17.050,00 | +0,89 % | KRW 17.000,00 | KRW 17.180,00 | KRW 15.810,00 | 9,00K |
| 2026-06-09 | KRW 16.900,00 | +5,10 % | KRW 16.000,00 | KRW 17.180,00 | KRW 16.000,00 | 10,01K |
| 2026-06-08 | KRW 16.080,00 | -5,74 % | KRW 16.430,00 | KRW 16.470,00 | KRW 15.910,00 | 11,31K |
| 2026-06-05 | KRW 17.060,00 | -1,33 % | KRW 17.300,00 | KRW 17.300,00 | KRW 16.640,00 | 6,25K |
| 2026-06-04 | KRW 17.290,00 | +0,52 % | KRW 17.100,00 | KRW 17.710,00 | KRW 16.890,00 | 5,89K |
| 2026-06-02 | KRW 17.200,00 | -1,83 % | KRW 17.450,00 | KRW 17.500,00 | KRW 16.770,00 | 19,16K |
| 2026-06-01 | KRW 17.520,00 | -5,04 % | KRW 18.450,00 | KRW 18.880,00 | KRW 17.100,00 | 15,15K |
| 2026-05-29 | KRW 18.450,00 | +0,82 % | KRW 18.470,00 | KRW 18.960,00 | KRW 17.950,00 | 8,89K |
| 2026-05-28 | KRW 18.300,00 | -3,02 % | KRW 19.120,00 | KRW 19.130,00 | KRW 18.010,00 | 17,46K |
| 2026-05-27 | KRW 18.870,00 | -2,83 % | KRW 19.350,00 | KRW 19.500,00 | KRW 18.800,00 | 14,63K |
| 2026-05-26 | KRW 19.420,00 | -0,72 % | KRW 19.660,00 | KRW 19.840,00 | KRW 19.100,00 | 16,68K |
| 2026-05-22 | KRW 19.560,00 | +3,22 % | KRW 19.440,00 | KRW 19.560,00 | KRW 19.060,00 | 8,70K |
| 2026-05-21 | KRW 18.950,00 | +2,93 % | KRW 18.930,00 | KRW 19.300,00 | KRW 18.720,00 | 9,34K |