NBR Motion Co., Ltd. 0004V0
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.180,00+20,00 (+0,32 %)
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 6.180,00 | +0,32 % | KRW 6.160,00 | KRW 6.430,00 | KRW 6.050,00 | 187,34K |
| 2026-10-01 | KRW 6.160,00 | +4,23 % | KRW 5.890,00 | KRW 6.240,00 | KRW 5.820,00 | 126,71K |
| 2026-09-30 | KRW 5.910,00 | -0,67 % | KRW 6.020,00 | KRW 6.100,00 | KRW 5.900,00 | 80,76K |
| 2026-09-29 | KRW 5.950,00 | -2,14 % | KRW 6.110,00 | KRW 6.130,00 | KRW 5.890,00 | 106,44K |
| 2026-09-28 | KRW 6.080,00 | -2,72 % | KRW 6.260,00 | KRW 6.420,00 | KRW 6.080,00 | 126,92K |
| 2026-09-23 | KRW 6.250,00 | -1,73 % | KRW 6.400,00 | KRW 6.460,00 | KRW 6.120,00 | 148,60K |
| 2026-09-22 | KRW 6.360,00 | -2,15 % | KRW 6.520,00 | KRW 6.790,00 | KRW 6.310,00 | 331,13K |
| 2026-09-21 | KRW 6.500,00 | -0,46 % | KRW 6.670,00 | KRW 6.690,00 | KRW 6.270,00 | 314,11K |
| 2026-09-18 | KRW 6.530,00 | +13,57 % | KRW 5.890,00 | KRW 6.770,00 | KRW 5.820,00 | 1,43M |
| 2026-09-17 | KRW 5.750,00 | +1,23 % | KRW 5.760,00 | KRW 5.860,00 | KRW 5.620,00 | 123,28K |
| 2026-09-16 | KRW 5.680,00 | -1,05 % | KRW 5.710,00 | KRW 6.060,00 | KRW 5.600,00 | 126,73K |
| 2026-09-15 | KRW 5.740,00 | +1,77 % | KRW 5.610,00 | KRW 6.020,00 | KRW 5.530,00 | 129,82K |
| 2026-09-14 | KRW 5.640,00 | -4,57 % | KRW 5.850,00 | KRW 5.850,00 | KRW 5.430,00 | 75,10K |
| 2026-09-11 | KRW 5.910,00 | -1,99 % | KRW 5.950,00 | KRW 6.110,00 | KRW 5.780,00 | 85,21K |
| 2026-09-10 | KRW 6.030,00 | +2,20 % | KRW 6.030,00 | KRW 6.170,00 | KRW 5.620,00 | 129,38K |
| 2026-09-09 | KRW 5.900,00 | +3,51 % | KRW 5.710,00 | KRW 6.040,00 | KRW 5.700,00 | 121,72K |
| 2026-09-08 | KRW 5.700,00 | +2,15 % | KRW 5.530,00 | KRW 5.930,00 | KRW 5.530,00 | 159,54K |
| 2026-09-07 | KRW 5.580,00 | +1,27 % | KRW 5.520,00 | KRW 5.800,00 | KRW 5.420,00 | 163,78K |
| 2026-09-04 | KRW 5.510,00 | +10,20 % | KRW 5.010,00 | KRW 5.860,00 | KRW 5.010,00 | 288,29K |
| 2026-09-03 | KRW 5.000,00 | -5,30 % | KRW 5.310,00 | KRW 5.440,00 | KRW 4.965,00 | 166,42K |
| 2026-09-02 | KRW 5.280,00 | -4,86 % | KRW 5.400,00 | KRW 5.490,00 | KRW 5.280,00 | 68,10K |
| 2026-09-01 | KRW 5.550,00 | -0,54 % | KRW 5.750,00 | KRW 5.750,00 | KRW 5.410,00 | 90,12K |
| 2026-08-31 | KRW 5.580,00 | +2,76 % | KRW 5.430,00 | KRW 5.580,00 | KRW 5.160,00 | 107,07K |
| 2026-08-28 | KRW 5.430,00 | -3,04 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.370,00 | 171,81K |
| 2026-08-27 | KRW 5.600,00 | -1,75 % | KRW 5.700,00 | KRW 5.800,00 | KRW 5.500,00 | 182,14K |
| 2026-08-26 | KRW 5.700,00 | -1,04 % | KRW 5.820,00 | KRW 5.820,00 | KRW 5.570,00 | 132,61K |
| 2026-08-25 | KRW 5.760,00 | +3,41 % | KRW 5.650,00 | KRW 5.910,00 | KRW 5.290,00 | 147,03K |
| 2026-08-24 | KRW 5.570,00 | -1,42 % | KRW 5.720,00 | KRW 5.880,00 | KRW 5.500,00 | 115,88K |
| 2026-08-21 | KRW 5.650,00 | -8,13 % | KRW 6.030,00 | KRW 6.050,00 | KRW 5.650,00 | 193,81K |
| 2026-08-20 | KRW 6.150,00 | -5,96 % | KRW 6.580,00 | KRW 6.610,00 | KRW 6.000,00 | 424,36K |
| 2026-08-19 | KRW 6.540,00 | +2,51 % | KRW 6.110,00 | KRW 7.780,00 | KRW 5.960,00 | 1,16M |
| 2026-08-18 | KRW 6.380,00 | -8,33 % | KRW 7.060,00 | KRW 7.060,00 | KRW 6.280,00 | 441,83K |
| 2026-08-14 | KRW 6.960,00 | +12,44 % | KRW 6.270,00 | KRW 7.420,00 | KRW 6.250,00 | 1,28M |
| 2026-08-13 | KRW 6.190,00 | +2,15 % | KRW 6.180,00 | KRW 6.360,00 | KRW 5.990,00 | 176,69K |
| 2026-08-12 | KRW 6.060,00 | +1,00 % | KRW 6.000,00 | KRW 6.090,00 | KRW 5.750,00 | 131,05K |
| 2026-08-11 | KRW 6.000,00 | -0,99 % | KRW 5.970,00 | KRW 6.200,00 | KRW 5.810,00 | 216,51K |
| 2026-08-10 | KRW 6.060,00 | +7,45 % | KRW 5.660,00 | KRW 6.180,00 | KRW 5.660,00 | 270,81K |
| 2026-08-07 | KRW 5.640,00 | -1,74 % | KRW 5.920,00 | KRW 5.920,00 | KRW 5.460,00 | 89,61K |
| 2026-08-06 | KRW 5.740,00 | -3,04 % | KRW 6.000,00 | KRW 6.080,00 | KRW 5.650,00 | 153,42K |
| 2026-08-05 | KRW 5.920,00 | -1,33 % | KRW 6.010,00 | KRW 6.300,00 | KRW 5.850,00 | 258,07K |
| 2026-08-04 | KRW 6.000,00 | +6,38 % | KRW 5.750,00 | KRW 6.140,00 | KRW 5.710,00 | 250,23K |
| 2026-08-03 | KRW 5.640,00 | +5,22 % | KRW 5.350,00 | KRW 5.990,00 | KRW 5.230,00 | 228,32K |
| 2026-07-31 | KRW 5.360,00 | +13,56 % | KRW 4.815,00 | KRW 5.500,00 | KRW 4.810,00 | 205,61K |
| 2026-07-30 | KRW 4.720,00 | -1,36 % | KRW 4.520,00 | KRW 4.975,00 | KRW 4.520,00 | 150,65K |
| 2026-07-29 | KRW 4.785,00 | -9,55 % | KRW 5.430,00 | KRW 5.810,00 | KRW 4.445,00 | 250,67K |
| 2026-07-28 | KRW 5.290,00 | -8,95 % | KRW 5.600,00 | KRW 5.610,00 | KRW 5.120,00 | 132,42K |
| 2026-07-27 | KRW 5.810,00 | +9,01 % | KRW 5.460,00 | KRW 6.090,00 | KRW 5.460,00 | 228,98K |
| 2026-07-24 | KRW 5.330,00 | -9,66 % | KRW 5.710,00 | KRW 5.820,00 | KRW 5.330,00 | 102,23K |
| 2026-07-23 | KRW 5.900,00 | +6,12 % | KRW 5.720,00 | KRW 5.920,00 | KRW 5.400,00 | 195,76K |
| 2026-07-22 | KRW 5.560,00 | +8,17 % | KRW 5.400,00 | KRW 6.200,00 | KRW 5.400,00 | 576,92K |
| 2026-07-21 | KRW 5.140,00 | +4,79 % | KRW 4.820,00 | KRW 5.380,00 | KRW 4.700,00 | 329,28K |
| 2026-07-20 | KRW 4.905,00 | -8,83 % | KRW 5.190,00 | KRW 5.300,00 | KRW 4.870,00 | 298,78K |
| 2026-07-16 | KRW 5.380,00 | -11,22 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.300,00 | 195,08K |
| 2026-07-15 | KRW 6.060,00 | +8,60 % | KRW 5.790,00 | KRW 6.120,00 | KRW 5.740,00 | 289,35K |
| 2026-07-14 | KRW 5.580,00 | -8,82 % | KRW 5.980,00 | KRW 6.320,00 | KRW 5.210,00 | 724,18K |
| 2026-07-13 | KRW 6.120,00 | -8,93 % | KRW 6.620,00 | KRW 6.970,00 | KRW 6.100,00 | 115,18K |
| 2026-07-10 | KRW 6.720,00 | +4,35 % | KRW 6.440,00 | KRW 6.920,00 | KRW 6.440,00 | 102,46K |
| 2026-07-09 | KRW 6.440,00 | +3,37 % | KRW 6.280,00 | KRW 6.880,00 | KRW 6.010,00 | 115,59K |
| 2026-07-08 | KRW 6.230,00 | -9,45 % | KRW 6.750,00 | KRW 6.810,00 | KRW 6.230,00 | 121,02K |
| 2026-07-07 | KRW 6.880,00 | -4,58 % | KRW 7.090,00 | KRW 7.400,00 | KRW 6.790,00 | 129,46K |
| 2026-07-06 | KRW 7.210,00 | -1,23 % | KRW 7.300,00 | KRW 7.400,00 | KRW 6.910,00 | 89,11K |
| 2026-07-03 | KRW 7.300,00 | +0,97 % | KRW 7.160,00 | KRW 7.360,00 | KRW 6.740,00 | 85,57K |
| 2026-07-02 | KRW 7.230,00 | -7,31 % | KRW 7.530,00 | KRW 7.770,00 | KRW 7.230,00 | 102,65K |
| 2026-07-01 | KRW 7.800,00 | -1,14 % | KRW 7.890,00 | KRW 8.000,00 | KRW 7.650,00 | 72,85K |
| 2026-06-30 | KRW 7.890,00 | +0,25 % | KRW 8.140,00 | KRW 8.340,00 | KRW 7.690,00 | 138,18K |
| 2026-06-29 | KRW 7.870,00 | +13,40 % | KRW 6.940,00 | KRW 7.890,00 | KRW 6.940,00 | 148,14K |
| 2026-06-26 | KRW 6.940,00 | -9,64 % | KRW 7.580,00 | KRW 7.580,00 | KRW 6.760,00 | 188,91K |
| 2026-06-25 | KRW 7.680,00 | -5,77 % | KRW 8.150,00 | KRW 8.290,00 | KRW 7.600,00 | 162,14K |
| 2026-06-24 | KRW 8.150,00 | +0,99 % | KRW 8.060,00 | KRW 8.300,00 | KRW 7.780,00 | 184,99K |
| 2026-06-23 | KRW 8.070,00 | -8,61 % | KRW 8.700,00 | KRW 9.250,00 | KRW 8.000,00 | 252,82K |
| 2026-06-22 | KRW 8.830,00 | -5,46 % | KRW 9.030,00 | KRW 9.550,00 | KRW 8.700,00 | 173,44K |
| 2026-06-19 | KRW 9.340,00 | -6,97 % | KRW 10.020,00 | KRW 10.220,00 | KRW 9.170,00 | 298,89K |
| 2026-06-18 | KRW 10.040,00 | -10,04 % | KRW 11.000,00 | KRW 11.160,00 | KRW 9.970,00 | 283,19K |
| 2026-06-17 | KRW 11.160,00 | -3,96 % | KRW 11.380,00 | KRW 11.720,00 | KRW 10.890,00 | 256,87K |
| 2026-06-16 | KRW 11.620,00 | +0,17 % | KRW 11.600,00 | KRW 11.950,00 | KRW 10.910,00 | 521,45K |
| 2026-06-15 | KRW 11.600,00 | +21,21 % | KRW 9.980,00 | KRW 12.440,00 | KRW 9.980,00 | 1,89M |
| 2026-06-12 | KRW 9.570,00 | -3,82 % | KRW 10.120,00 | KRW 10.660,00 | KRW 9.570,00 | 337,25K |
| 2026-06-11 | KRW 9.950,00 | -1,39 % | KRW 10.100,00 | KRW 10.210,00 | KRW 9.540,00 | 210,86K |
| 2026-06-10 | KRW 10.090,00 | +2,02 % | KRW 9.880,00 | KRW 10.800,00 | KRW 9.740,00 | 276 |
| 2026-06-09 | KRW 9.890,00 | -0,10 % | KRW 9.900,00 | KRW 10.340,00 | KRW 9.310,00 | 262,66K |
| 2026-06-08 | KRW 9.900,00 | -13,91 % | KRW 9.900,00 | KRW 10.690,00 | KRW 9.550,00 | 396,17K |
| 2026-06-05 | KRW 11.500,00 | -10,09 % | KRW 12.690,00 | KRW 12.690,00 | KRW 11.310,00 | 190,77K |
| 2026-06-04 | KRW 12.790,00 | +7,39 % | KRW 11.910,00 | KRW 13.000,00 | KRW 11.500,00 | 198,44K |
| 2026-06-02 | KRW 11.910,00 | -6,37 % | KRW 12.600,00 | KRW 12.730,00 | KRW 11.460,00 | 316,33K |
| 2026-06-01 | KRW 12.720,00 | -6,47 % | KRW 13.330,00 | KRW 14.210,00 | KRW 12.690,00 | 419,88K |
| 2026-05-29 | KRW 13.600,00 | -6,01 % | KRW 14.750,00 | KRW 16.220,00 | KRW 13.500,00 | 931,28K |
| 2026-05-28 | KRW 14.470,00 | -3,28 % | KRW 15.250,00 | KRW 15.450,00 | KRW 13.900,00 | 292,84K |
| 2026-05-27 | KRW 14.960,00 | -9,88 % | KRW 16.600,00 | KRW 16.600,00 | KRW 14.940,00 | 359,72K |
| 2026-05-26 | KRW 16.600,00 | +2,34 % | KRW 16.550,00 | KRW 17.350,00 | KRW 16.550,00 | 359,09K |
| 2026-05-22 | KRW 16.220,00 | +8,79 % | KRW 15.170,00 | KRW 16.760,00 | KRW 14.500,00 | 581,40K |