National Plastic Co. Ltd. 004250
KRX · Südkorea · Prozessindustrie
KRW 2.875,00+10,00 (+0,35 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 2.875,00 | +0,35 % | KRW 2.870,00 | KRW 2.880,00 | KRW 2.870,00 | 168 |
| 2026-10-01 | KRW 2.865,00 | +0,70 % | KRW 2.860,00 | KRW 2.865,00 | KRW 2.825,00 | 2,63K |
| 2026-09-30 | KRW 2.845,00 | +0,35 % | KRW 2.835,00 | KRW 2.855,00 | KRW 2.835,00 | 7,09K |
| 2026-09-29 | KRW 2.835,00 | -0,53 % | KRW 2.840,00 | KRW 2.885,00 | KRW 2.815,00 |
| 29,35K |
| 2026-09-28 | KRW 2.850,00 | +0,53 % | KRW 2.835,00 | KRW 2.915,00 | KRW 2.820,00 | 14,55K |
| 2026-09-23 | KRW 2.835,00 | +0,18 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.820,00 | 17,27K |
| 2026-09-22 | KRW 2.830,00 | -0,70 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.830,00 | 6,77K |
| 2026-09-21 | KRW 2.850,00 | +0,35 % | KRW 2.840,00 | KRW 2.860,00 | KRW 2.800,00 | 16,40K |
| 2026-09-18 | KRW 2.840,00 | -2,57 % | KRW 2.925,00 | KRW 2.930,00 | KRW 2.825,00 | 29,27K |
| 2026-09-17 | KRW 2.915,00 | +0,87 % | KRW 2.915,00 | KRW 2.920,00 | KRW 2.825,00 | 37,96K |
| 2026-09-16 | KRW 2.890,00 | -1,20 % | KRW 2.925,00 | KRW 2.940,00 | KRW 2.880,00 | 32,60K |
| 2026-09-15 | KRW 2.925,00 | -1,85 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.910,00 | 15,89K |
| 2026-09-14 | KRW 2.980,00 | -0,50 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.950,00 | 8,98K |
| 2026-09-11 | KRW 2.995,00 | -0,17 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.965,00 | 8,26K |
| 2026-09-10 | KRW 3.000,00 | +0,84 % | KRW 2.965,00 | KRW 3.000,00 | KRW 2.940,00 | 10,16K |
| 2026-09-09 | KRW 2.975,00 | +0,17 % | KRW 2.980,00 | KRW 2.985,00 | KRW 2.965,00 | 3,43K |
| 2026-09-08 | KRW 2.970,00 | -0,34 % | KRW 2.980,00 | KRW 3.005,00 | KRW 2.965,00 | 16,42K |
| 2026-09-07 | KRW 2.980,00 | -1,65 % | KRW 3.035,00 | KRW 3.035,00 | KRW 2.980,00 | 13,55K |
| 2026-09-04 | KRW 3.030,00 | +1,00 % | KRW 3.005,00 | KRW 3.040,00 | KRW 2.980,00 | 5,23K |
| 2026-09-03 | KRW 3.000,00 | -0,33 % | KRW 3.015,00 | KRW 3.050,00 | KRW 2.990,00 | 18,19K |
| 2026-09-02 | KRW 3.010,00 | -0,66 % | KRW 3.005,00 | KRW 3.050,00 | KRW 2.965,00 | 26,71K |
| 2026-09-01 | KRW 3.030,00 | +0,83 % | KRW 3.005,00 | KRW 3.030,00 | KRW 2.995,00 | 12,77K |
| 2026-08-31 | KRW 3.005,00 | +0,17 % | KRW 2.995,00 | KRW 3.005,00 | KRW 2.940,00 | 26,83K |
| 2026-08-28 | KRW 3.000,00 | +2,21 % | KRW 2.940,00 | KRW 3.015,00 | KRW 2.930,00 | 49,39K |
| 2026-08-27 | KRW 2.935,00 | -2,17 % | KRW 3.000,00 | KRW 3.010,00 | KRW 2.930,00 | 28,34K |
| 2026-08-26 | KRW 3.000,00 | +0,67 % | KRW 2.985,00 | KRW 3.010,00 | KRW 2.930,00 | 29,29K |
| 2026-08-25 | KRW 2.980,00 | +2,41 % | KRW 2.930,00 | KRW 2.980,00 | KRW 2.895,00 | 34,09K |
| 2026-08-24 | KRW 2.910,00 | 0,00 % | KRW 2.910,00 | KRW 2.950,00 | KRW 2.910,00 | 6,92K |
| 2026-08-21 | KRW 2.910,00 | -2,68 % | KRW 2.970,00 | KRW 2.985,00 | KRW 2.910,00 | 24,29K |
| 2026-08-20 | KRW 2.990,00 | -0,33 % | KRW 2.980,00 | KRW 3.010,00 | KRW 2.955,00 | 32,03K |
| 2026-08-19 | KRW 3.000,00 | +1,01 % | KRW 2.970,00 | KRW 3.025,00 | KRW 2.920,00 | 40,93K |
| 2026-08-18 | KRW 2.970,00 | +1,02 % | KRW 2.940,00 | KRW 2.990,00 | KRW 2.940,00 | 56,08K |
| 2026-08-14 | KRW 2.940,00 | +2,08 % | KRW 2.890,00 | KRW 2.955,00 | KRW 2.890,00 | 16,65K |
| 2026-08-13 | KRW 2.880,00 | -4,79 % | KRW 3.025,00 | KRW 3.025,00 | KRW 2.880,00 | 96,83K |
| 2026-08-12 | KRW 3.025,00 | +0,83 % | KRW 3.000,00 | KRW 3.030,00 | KRW 2.945,00 | 70,53K |
| 2026-08-11 | KRW 3.000,00 | +1,87 % | KRW 2.940,00 | KRW 3.000,00 | KRW 2.940,00 | 54,60K |
| 2026-08-10 | KRW 2.945,00 | +1,55 % | KRW 2.900,00 | KRW 2.950,00 | KRW 2.875,00 | 37,19K |
| 2026-08-07 | KRW 2.900,00 | +1,22 % | KRW 2.865,00 | KRW 2.910,00 | KRW 2.830,00 | 25,61K |
| 2026-08-06 | KRW 2.865,00 | +2,14 % | KRW 2.810,00 | KRW 2.865,00 | KRW 2.760,00 | 85,11K |
| 2026-08-05 | KRW 2.805,00 | +1,63 % | KRW 2.815,00 | KRW 2.825,00 | KRW 2.775,00 | 20,46K |
| 2026-08-04 | KRW 2.760,00 | +2,60 % | KRW 2.740,00 | KRW 2.770,00 | KRW 2.705,00 | 53,68K |
| 2026-08-03 | KRW 2.690,00 | -1,82 % | KRW 2.790,00 | KRW 2.800,00 | KRW 2.675,00 | 62,48K |
| 2026-07-31 | KRW 2.740,00 | -0,18 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.720,00 | 17,35K |
| 2026-07-30 | KRW 2.745,00 | +2,43 % | KRW 2.415,00 | KRW 2.780,00 | KRW 2.415,00 | 59,49K |
| 2026-07-29 | KRW 2.680,00 | -6,29 % | KRW 2.865,00 | KRW 2.895,00 | KRW 2.650,00 | 83,54K |
| 2026-07-28 | KRW 2.860,00 | -3,70 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.830,00 | 36,89K |
| 2026-07-27 | KRW 2.970,00 | +1,54 % | KRW 2.945,00 | KRW 3.085,00 | KRW 2.915,00 | 74,74K |
| 2026-07-24 | KRW 2.925,00 | -0,85 % | KRW 2.935,00 | KRW 2.985,00 | KRW 2.900,00 | 56,07K |
| 2026-07-23 | KRW 2.950,00 | +2,79 % | KRW 2.860,00 | KRW 3.000,00 | KRW 2.860,00 | 100,59K |
| 2026-07-22 | KRW 2.870,00 | -1,20 % | KRW 2.910,00 | KRW 2.915,00 | KRW 2.865,00 | 20,40K |
| 2026-07-21 | KRW 2.905,00 | +1,22 % | KRW 2.875,00 | KRW 2.920,00 | KRW 2.810,00 | 55,46K |
| 2026-07-20 | KRW 2.870,00 | -4,33 % | KRW 3.000,00 | KRW 3.015,00 | KRW 2.870,00 | 46,40K |
| 2026-07-16 | KRW 3.000,00 | 0,00 % | KRW 3.020,00 | KRW 3.040,00 | KRW 2.985,00 | 23,81K |
| 2026-07-15 | KRW 3.000,00 | -0,99 % | KRW 3.035,00 | KRW 3.040,00 | KRW 3.000,00 | 27,66K |
| 2026-07-14 | KRW 3.030,00 | +1,17 % | KRW 2.975,00 | KRW 3.050,00 | KRW 2.935,00 | 51,53K |
| 2026-07-13 | KRW 2.995,00 | -2,92 % | KRW 3.085,00 | KRW 3.120,00 | KRW 2.965,00 | 26,55K |
| 2026-07-10 | KRW 3.085,00 | +0,82 % | KRW 3.050,00 | KRW 3.120,00 | KRW 3.005,00 | 95,95K |
| 2026-07-09 | KRW 3.060,00 | -0,65 % | KRW 3.080,00 | KRW 3.115,00 | KRW 3.030,00 | 26,35K |
| 2026-07-08 | KRW 3.080,00 | -1,60 % | KRW 3.105,00 | KRW 3.205,00 | KRW 3.040,00 | 56,91K |
| 2026-07-07 | KRW 3.130,00 | 0,00 % | KRW 3.085,00 | KRW 3.170,00 | KRW 3.070,00 | 51,52K |
| 2026-07-06 | KRW 3.130,00 | +0,97 % | KRW 3.100,00 | KRW 3.165,00 | KRW 3.080,00 | 49,59K |
| 2026-07-03 | KRW 3.100,00 | -0,32 % | KRW 3.050,00 | KRW 3.105,00 | KRW 3.010,00 | 77,08K |
| 2026-07-02 | KRW 3.110,00 | -1,74 % | KRW 3.165,00 | KRW 3.200,00 | KRW 3.005,00 | 61,11K |
| 2026-07-01 | KRW 3.165,00 | +2,26 % | KRW 3.150,00 | KRW 3.165,00 | KRW 3.075,00 | 51,42K |
| 2026-06-30 | KRW 3.095,00 | 0,00 % | KRW 3.060,00 | KRW 3.165,00 | KRW 3.060,00 | 39,24K |
| 2026-06-29 | KRW 3.095,00 | +3,34 % | KRW 2.970,00 | KRW 3.125,00 | KRW 2.970,00 | 39,64K |
| 2026-06-26 | KRW 2.995,00 | -0,17 % | KRW 3.000,00 | KRW 3.025,00 | KRW 2.920,00 | 34,88K |
| 2026-06-25 | KRW 3.000,00 | +0,67 % | KRW 2.980,00 | KRW 3.080,00 | KRW 2.910,00 | 67,53K |
| 2026-06-24 | KRW 2.980,00 | +4,01 % | KRW 2.850,00 | KRW 3.000,00 | KRW 2.850,00 | 25,21K |
| 2026-06-23 | KRW 2.865,00 | -4,98 % | KRW 3.010,00 | KRW 3.025,00 | KRW 2.850,00 | 104,03K |
| 2026-06-22 | KRW 3.015,00 | -2,11 % | KRW 3.060,00 | KRW 3.075,00 | KRW 2.975,00 | 36,08K |
| 2026-06-19 | KRW 3.080,00 | 0,00 % | KRW 3.080,00 | KRW 3.090,00 | KRW 3.000,00 | 30,41K |
| 2026-06-18 | KRW 3.080,00 | -2,53 % | KRW 3.135,00 | KRW 3.175,00 | KRW 3.080,00 | 26,08K |
| 2026-06-17 | KRW 3.160,00 | +0,80 % | KRW 3.135,00 | KRW 3.220,00 | KRW 3.120,00 | 17,67K |
| 2026-06-16 | KRW 3.135,00 | -1,88 % | KRW 3.210,00 | KRW 3.245,00 | KRW 3.135,00 | 28,27K |
| 2026-06-15 | KRW 3.195,00 | +0,79 % | KRW 3.250,00 | KRW 3.270,00 | KRW 3.185,00 | 68,52K |
| 2026-06-12 | KRW 3.170,00 | +1,60 % | KRW 3.125,00 | KRW 3.250,00 | KRW 3.110,00 | 48,14K |
| 2026-06-11 | KRW 3.120,00 | -0,64 % | KRW 3.140,00 | KRW 3.175,00 | KRW 3.075,00 | 13,72K |
| 2026-06-10 | KRW 3.140,00 | +4,84 % | KRW 3.070,00 | KRW 3.150,00 | KRW 2.975,00 | 103 |
| 2026-06-09 | KRW 2.995,00 | +3,28 % | KRW 2.900,00 | KRW 3.050,00 | KRW 2.880,00 | 40,61K |
| 2026-06-08 | KRW 2.900,00 | -4,45 % | KRW 2.935,00 | KRW 2.960,00 | KRW 2.845,00 | 56,34K |
| 2026-06-05 | KRW 3.035,00 | +0,33 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.970,00 | 38,48K |
| 2026-06-04 | KRW 3.025,00 | +0,67 % | KRW 3.005,00 | KRW 3.110,00 | KRW 2.980,00 | 41,26K |
| 2026-06-02 | KRW 3.005,00 | -0,50 % | KRW 3.020,00 | KRW 3.030,00 | KRW 2.965,00 | 56,03K |
| 2026-06-01 | KRW 3.020,00 | -3,97 % | KRW 3.145,00 | KRW 3.150,00 | KRW 3.010,00 | 73,16K |
| 2026-05-29 | KRW 3.145,00 | -1,26 % | KRW 3.185,00 | KRW 3.190,00 | KRW 3.055,00 | 60,15K |
| 2026-05-28 | KRW 3.185,00 | -1,09 % | KRW 3.275,00 | KRW 3.275,00 | KRW 3.120,00 | 51,07K |
| 2026-05-27 | KRW 3.220,00 | -3,74 % | KRW 3.345,00 | KRW 3.395,00 | KRW 3.200,00 | 84,23K |
| 2026-05-26 | KRW 3.345,00 | -2,34 % | KRW 3.490,00 | KRW 3.490,00 | KRW 3.345,00 | 72,05K |
| 2026-05-22 | KRW 3.425,00 | +1,03 % | KRW 3.390,00 | KRW 3.470,00 | KRW 3.390,00 | 25,26K |