Nexen Tire Corp 002350
KRX · Südkorea · Langlebige Konsumgüter
KRW 5.710,00+70,00 (+1,24 %)
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 5.710,00 | +1,24 % | KRW 5.630,00 | KRW 5.720,00 | KRW 5.590,00 | 81,28K |
| 2026-09-30 | KRW 5.640,00 | 0,00 % | KRW 5.670,00 | KRW 5.670,00 | KRW 5.550,00 | 125,97K |
| 2026-09-29 | KRW 5.640,00 | -2,25 % | KRW 5.760,00 | KRW 5.760,00 | KRW 5.600,00 | 63,70K |
| 2026-09-28 | KRW 5.770,00 | +3,22 % | KRW 5.640,00 | KRW 5.800,00 |
| KRW 5.570,00 |
| 132,99K |
| 2026-09-23 | KRW 5.590,00 | 0,00 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.530,00 | 81,66K |
| 2026-09-22 | KRW 5.590,00 | +2,19 % | KRW 5.540,00 | KRW 5.640,00 | KRW 5.510,00 | 102,91K |
| 2026-09-21 | KRW 5.470,00 | -0,55 % | KRW 5.550,00 | KRW 5.580,00 | KRW 5.460,00 | 93,56K |
| 2026-09-18 | KRW 5.500,00 | -1,61 % | KRW 5.620,00 | KRW 5.650,00 | KRW 5.500,00 | 155,39K |
| 2026-09-17 | KRW 5.590,00 | -0,18 % | KRW 5.660,00 | KRW 5.680,00 | KRW 5.540,00 | 73,91K |
| 2026-09-16 | KRW 5.600,00 | -1,41 % | KRW 5.710,00 | KRW 5.750,00 | KRW 5.600,00 | 81,85K |
| 2026-09-15 | KRW 5.680,00 | -1,56 % | KRW 5.800,00 | KRW 5.800,00 | KRW 5.640,00 | 94,96K |
| 2026-09-14 | KRW 5.770,00 | -0,52 % | KRW 5.820,00 | KRW 5.820,00 | KRW 5.680,00 | 85,39K |
| 2026-09-11 | KRW 5.800,00 | -1,19 % | KRW 5.820,00 | KRW 5.850,00 | KRW 5.730,00 | 110,40K |
| 2026-09-10 | KRW 5.870,00 | +2,98 % | KRW 5.720,00 | KRW 5.880,00 | KRW 5.580,00 | 638,32K |
| 2026-09-09 | KRW 5.700,00 | -3,06 % | KRW 5.880,00 | KRW 5.890,00 | KRW 5.690,00 | 403,78K |
| 2026-09-08 | KRW 5.880,00 | -1,84 % | KRW 6.000,00 | KRW 6.030,00 | KRW 5.720,00 | 199,65K |
| 2026-09-07 | KRW 5.990,00 | -1,48 % | KRW 6.050,00 | KRW 6.100,00 | KRW 5.960,00 | 151,20K |
| 2026-09-04 | KRW 6.080,00 | 0,00 % | KRW 6.090,00 | KRW 6.110,00 | KRW 6.030,00 | 74,10K |
| 2026-09-03 | KRW 6.080,00 | +0,50 % | KRW 6.150,00 | KRW 6.180,00 | KRW 6.020,00 | 68,33K |
| 2026-09-02 | KRW 6.050,00 | -4,87 % | KRW 6.360,00 | KRW 6.360,00 | KRW 6.040,00 | 132,61K |
| 2026-09-01 | KRW 6.360,00 | -0,93 % | KRW 6.430,00 | KRW 6.470,00 | KRW 6.330,00 | 49,27K |
| 2026-08-31 | KRW 6.420,00 | -1,23 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.310,00 | 90,10K |
| 2026-08-28 | KRW 6.500,00 | +1,25 % | KRW 6.520,00 | KRW 6.520,00 | KRW 6.270,00 | 52,95K |
| 2026-08-27 | KRW 6.420,00 | -2,13 % | KRW 6.590,00 | KRW 6.590,00 | KRW 6.360,00 | 59,18K |
| 2026-08-26 | KRW 6.560,00 | +0,31 % | KRW 6.550,00 | KRW 6.580,00 | KRW 6.440,00 | 49,48K |
| 2026-08-25 | KRW 6.540,00 | +0,15 % | KRW 6.530,00 | KRW 6.570,00 | KRW 6.400,00 | 58,52K |
| 2026-08-24 | KRW 6.530,00 | +2,03 % | KRW 6.400,00 | KRW 6.590,00 | KRW 6.310,00 | 42,50K |
| 2026-08-21 | KRW 6.400,00 | -0,78 % | KRW 6.450,00 | KRW 6.450,00 | KRW 6.310,00 | 76,18K |
| 2026-08-20 | KRW 6.450,00 | +0,16 % | KRW 6.490,00 | KRW 6.490,00 | KRW 6.350,00 | 35,66K |
| 2026-08-19 | KRW 6.440,00 | -1,68 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.310,00 | 101,94K |
| 2026-08-18 | KRW 6.550,00 | -2,67 % | KRW 6.730,00 | KRW 6.730,00 | KRW 6.330,00 | 83,04K |
| 2026-08-14 | KRW 6.730,00 | +3,70 % | KRW 6.550,00 | KRW 6.750,00 | KRW 6.530,00 | 92,86K |
| 2026-08-13 | KRW 6.490,00 | 0,00 % | KRW 6.530,00 | KRW 6.770,00 | KRW 6.420,00 | 92,35K |
| 2026-08-12 | KRW 6.490,00 | +1,25 % | KRW 6.510,00 | KRW 6.580,00 | KRW 6.400,00 | 60,52K |
| 2026-08-11 | KRW 6.410,00 | -1,23 % | KRW 6.510,00 | KRW 6.570,00 | KRW 6.370,00 | 54,05K |
| 2026-08-10 | KRW 6.490,00 | -0,92 % | KRW 6.500,00 | KRW 6.620,00 | KRW 6.410,00 | 47,51K |
| 2026-08-07 | KRW 6.550,00 | -0,91 % | KRW 6.610,00 | KRW 6.710,00 | KRW 6.490,00 | 70,89K |
| 2026-08-06 | KRW 6.610,00 | +2,32 % | KRW 6.460,00 | KRW 6.640,00 | KRW 6.410,00 | 79,97K |
| 2026-08-05 | KRW 6.460,00 | +1,10 % | KRW 6.400,00 | KRW 6.570,00 | KRW 6.390,00 | 71,19K |
| 2026-08-04 | KRW 6.390,00 | +4,75 % | KRW 6.140,00 | KRW 6.400,00 | KRW 6.110,00 | 98,36K |
| 2026-08-03 | KRW 6.100,00 | -1,29 % | KRW 6.190,00 | KRW 6.370,00 | KRW 6.100,00 | 97,57K |
| 2026-07-31 | KRW 6.180,00 | +1,15 % | KRW 6.150,00 | KRW 6.240,00 | KRW 5.930,00 | 243,06K |
| 2026-07-30 | KRW 6.110,00 | -5,42 % | KRW 6.340,00 | KRW 6.400,00 | KRW 5.710,00 | 394,74K |
| 2026-07-29 | KRW 6.460,00 | -4,44 % | KRW 6.820,00 | KRW 6.860,00 | KRW 6.330,00 | 153,87K |
| 2026-07-28 | KRW 6.760,00 | -0,88 % | KRW 6.820,00 | KRW 6.840,00 | KRW 6.690,00 | 86,51K |
| 2026-07-27 | KRW 6.820,00 | -0,58 % | KRW 6.870,00 | KRW 7.010,00 | KRW 6.760,00 | 41,68K |
| 2026-07-24 | KRW 6.860,00 | -2,42 % | KRW 7.030,00 | KRW 7.030,00 | KRW 6.790,00 | 44,56K |
| 2026-07-23 | KRW 7.030,00 | +2,93 % | KRW 6.830,00 | KRW 7.040,00 | KRW 6.830,00 | 29,33K |
| 2026-07-22 | KRW 6.830,00 | -0,15 % | KRW 6.840,00 | KRW 7.090,00 | KRW 6.800,00 | 49,65K |
| 2026-07-21 | KRW 6.840,00 | +1,94 % | KRW 6.710,00 | KRW 6.840,00 | KRW 6.610,00 | 39,85K |
| 2026-07-20 | KRW 6.710,00 | -0,59 % | KRW 6.740,00 | KRW 6.770,00 | KRW 6.580,00 | 62,49K |
| 2026-07-16 | KRW 6.750,00 | +1,20 % | KRW 6.730,00 | KRW 6.770,00 | KRW 6.600,00 | 72,68K |
| 2026-07-15 | KRW 6.670,00 | -0,74 % | KRW 6.800,00 | KRW 6.900,00 | KRW 6.600,00 | 66,00K |
| 2026-07-14 | KRW 6.720,00 | -4,00 % | KRW 6.910,00 | KRW 7.010,00 | KRW 6.710,00 | 58,94K |
| 2026-07-13 | KRW 7.000,00 | -0,28 % | KRW 7.020,00 | KRW 7.240,00 | KRW 6.930,00 | 107,91K |
| 2026-07-10 | KRW 7.020,00 | +5,25 % | KRW 6.780,00 | KRW 7.180,00 | KRW 6.670,00 | 94,36K |
| 2026-07-09 | KRW 6.670,00 | -2,20 % | KRW 6.810,00 | KRW 6.950,00 | KRW 6.570,00 | 53,37K |
| 2026-07-08 | KRW 6.820,00 | -2,57 % | KRW 6.950,00 | KRW 7.110,00 | KRW 6.780,00 | 77,10K |
| 2026-07-07 | KRW 7.000,00 | +1,16 % | KRW 6.940,00 | KRW 7.050,00 | KRW 6.870,00 | 110,26K |
| 2026-07-06 | KRW 6.920,00 | +3,28 % | KRW 6.700,00 | KRW 6.950,00 | KRW 6.670,00 | 51,93K |
| 2026-07-03 | KRW 6.700,00 | +1,21 % | KRW 6.710,00 | KRW 6.730,00 | KRW 6.500,00 | 47,37K |
| 2026-07-02 | KRW 6.620,00 | -1,93 % | KRW 6.830,00 | KRW 6.830,00 | KRW 6.580,00 | 97,92K |
| 2026-07-01 | KRW 6.750,00 | -0,59 % | KRW 6.930,00 | KRW 6.930,00 | KRW 6.720,00 | 99,39K |
| 2026-06-30 | KRW 6.790,00 | -2,44 % | KRW 6.960,00 | KRW 6.960,00 | KRW 6.700,00 | 70,56K |
| 2026-06-29 | KRW 6.960,00 | +9,61 % | KRW 6.340,00 | KRW 7.050,00 | KRW 6.270,00 | 114,03K |
| 2026-06-26 | KRW 6.350,00 | -0,78 % | KRW 6.400,00 | KRW 6.540,00 | KRW 6.150,00 | 137,05K |
| 2026-06-25 | KRW 6.400,00 | -0,31 % | KRW 6.600,00 | KRW 6.620,00 | KRW 6.390,00 | 97,92K |
| 2026-06-24 | KRW 6.420,00 | -0,31 % | KRW 6.400,00 | KRW 6.620,00 | KRW 6.320,00 | 148,60K |
| 2026-06-23 | KRW 6.440,00 | -4,73 % | KRW 6.830,00 | KRW 6.830,00 | KRW 6.440,00 | 140,89K |
| 2026-06-22 | KRW 6.760,00 | -3,01 % | KRW 6.980,00 | KRW 7.000,00 | KRW 6.710,00 | 116,97K |
| 2026-06-19 | KRW 6.970,00 | -2,24 % | KRW 7.130,00 | KRW 7.200,00 | KRW 6.730,00 | 176,18K |
| 2026-06-18 | KRW 7.130,00 | -3,52 % | KRW 7.390,00 | KRW 7.390,00 | KRW 7.120,00 | 132,95K |
| 2026-06-17 | KRW 7.390,00 | -0,67 % | KRW 7.400,00 | KRW 7.440,00 | KRW 7.330,00 | 101,05K |
| 2026-06-16 | KRW 7.440,00 | +0,13 % | KRW 7.440,00 | KRW 7.530,00 | KRW 7.390,00 | 91,07K |
| 2026-06-15 | KRW 7.430,00 | +0,13 % | KRW 7.500,00 | KRW 7.760,00 | KRW 7.420,00 | 403,15K |
| 2026-06-12 | KRW 7.420,00 | +6,92 % | KRW 7.050,00 | KRW 7.510,00 | KRW 7.030,00 | 351,83K |
| 2026-06-11 | KRW 6.940,00 | +0,29 % | KRW 6.930,00 | KRW 7.000,00 | KRW 6.720,00 | 128,99K |
| 2026-06-10 | KRW 6.920,00 | -1,70 % | KRW 7.040,00 | KRW 7.070,00 | KRW 6.780,00 | 11 |
| 2026-06-09 | KRW 7.040,00 | +6,18 % | KRW 6.630,00 | KRW 7.200,00 | KRW 6.630,00 | 317,79K |
| 2026-06-08 | KRW 6.630,00 | -2,93 % | KRW 6.610,00 | KRW 6.820,00 | KRW 6.500,00 | 219,66K |
| 2026-06-05 | KRW 6.830,00 | -0,15 % | KRW 6.840,00 | KRW 6.950,00 | KRW 6.630,00 | 227,37K |
| 2026-06-04 | KRW 6.840,00 | +0,59 % | KRW 6.820,00 | KRW 6.880,00 | KRW 6.700,00 | 170,57K |
| 2026-06-02 | KRW 6.800,00 | +1,34 % | KRW 6.880,00 | KRW 6.880,00 | KRW 6.610,00 | 227,39K |
| 2026-06-01 | KRW 6.710,00 | +2,13 % | KRW 6.570,00 | KRW 6.850,00 | KRW 6.560,00 | 236,69K |
| 2026-05-29 | KRW 6.570,00 | +0,31 % | KRW 6.550,00 | KRW 6.640,00 | KRW 6.360,00 | 190,32K |
| 2026-05-28 | KRW 6.550,00 | +1,39 % | KRW 6.420,00 | KRW 6.700,00 | KRW 6.250,00 | 242,76K |
| 2026-05-27 | KRW 6.460,00 | -2,86 % | KRW 6.650,00 | KRW 6.720,00 | KRW 6.420,00 | 274,92K |
| 2026-05-26 | KRW 6.650,00 | -1,77 % | KRW 6.830,00 | KRW 6.900,00 | KRW 6.610,00 | 155,10K |
| 2026-05-22 | KRW 6.770,00 | +2,58 % | KRW 6.660,00 | KRW 6.800,00 | KRW 6.640,00 | 123,31K |
| 2026-05-21 | KRW 6.600,00 | +2,80 % | KRW 6.530,00 | KRW 6.730,00 | KRW 6.520,00 | 157,85K |