Namsung Corporation 004270
KRX · Südkorea · Elektronische Technologie
KRW 5.560,00-10,00 (-0,18 %)
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 5.560,00 | -0,18 % | KRW 5.550,00 | KRW 5.590,00 | KRW 5.330,00 | 13,10K |
| 2026-10-01 | KRW 5.570,00 | +1,27 % | KRW 5.500,00 | KRW 5.690,00 | KRW 5.400,00 | 7,63K |
| 2026-09-30 | KRW 5.500,00 | -0,54 % | KRW 5.570,00 | KRW 5.570,00 | KRW 5.500,00 | 1,62K |
| 2026-09-29 | KRW 5.530,00 | -1,25 % | KRW 5.620,00 | KRW 5.650,00 | KRW 5.530,00 | 1,88K |
| 2026-09-28 | KRW 5.600,00 | -1,23 % | KRW 5.700,00 | KRW 5.740,00 | KRW 5.500,00 | 7,55K |
| 2026-09-23 | KRW 5.670,00 | +2,35 % | KRW 5.580,00 | KRW 5.700,00 | KRW 5.450,00 | 13,62K |
| 2026-09-22 | KRW 5.540,00 | +2,59 % | KRW 5.460,00 | KRW 5.630,00 | KRW 5.410,00 | 8,37K |
| 2026-09-21 | KRW 5.400,00 | -0,18 % | KRW 5.470,00 | KRW 5.500,00 | KRW 5.350,00 | 5,92K |
| 2026-09-18 | KRW 5.410,00 | +1,12 % | KRW 5.480,00 | KRW 5.480,00 | KRW 5.320,00 | 3,53K |
| 2026-09-17 | KRW 5.350,00 | -2,55 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.350,00 | 5,54K |
| 2026-09-16 | KRW 5.490,00 | +0,37 % | KRW 5.410,00 | KRW 5.580,00 | KRW 5.390,00 | 5,14K |
| 2026-09-15 | KRW 5.470,00 | +6,21 % | KRW 5.200,00 | KRW 5.530,00 | KRW 5.150,00 | 10,36K |
| 2026-09-14 | KRW 5.150,00 | +0,78 % | KRW 5.110,00 | KRW 5.320,00 | KRW 5.110,00 | 13,13K |
| 2026-09-11 | KRW 5.110,00 | +0,99 % | KRW 5.060,00 | KRW 5.200,00 | KRW 5.050,00 | 10,90K |
| 2026-09-10 | KRW 5.060,00 | +1,50 % | KRW 5.000,00 | KRW 5.150,00 | KRW 4.980,00 | 22,06K |
| 2026-09-09 | KRW 4.985,00 | 0,00 % | KRW 4.990,00 | KRW 5.040,00 | KRW 4.985,00 | 8,63K |
| 2026-09-08 | KRW 4.985,00 | +0,30 % | KRW 5.000,00 | KRW 5.050,00 | KRW 4.905,00 | 7,21K |
| 2026-09-07 | KRW 4.970,00 | +0,61 % | KRW 4.960,00 | KRW 5.000,00 | KRW 4.930,00 | 9,30K |
| 2026-09-04 | KRW 4.940,00 | +0,10 % | KRW 4.950,00 | KRW 5.010,00 | KRW 4.900,00 | 7,38K |
| 2026-09-03 | KRW 4.935,00 | -0,70 % | KRW 4.975,00 | KRW 4.995,00 | KRW 4.925,00 | 2,83K |
| 2026-09-02 | KRW 4.970,00 | +0,40 % | KRW 4.950,00 | KRW 4.980,00 | KRW 4.925,00 | 7,12K |
| 2026-09-01 | KRW 4.950,00 | +0,30 % | KRW 4.950,00 | KRW 5.010,00 | KRW 4.905,00 | 7,02K |
| 2026-08-31 | KRW 4.935,00 | 0,00 % | KRW 4.935,00 | KRW 4.970,00 | KRW 4.935,00 | 2,73K |
| 2026-08-28 | KRW 4.935,00 | -0,80 % | KRW 4.980,00 | KRW 4.995,00 | KRW 4.930,00 | 4,08K |
| 2026-08-27 | KRW 4.975,00 | +0,91 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.875,00 | 3,96K |
| 2026-08-26 | KRW 4.930,00 | +1,86 % | KRW 4.840,00 | KRW 4.955,00 | KRW 4.835,00 | 5,17K |
| 2026-08-25 | KRW 4.840,00 | +0,52 % | KRW 4.800,00 | KRW 4.850,00 | KRW 4.725,00 | 4,64K |
| 2026-08-24 | KRW 4.815,00 | +0,21 % | KRW 4.805,00 | KRW 4.830,00 | KRW 4.775,00 | 10,20K |
| 2026-08-21 | KRW 4.805,00 | -3,32 % | KRW 4.930,00 | KRW 4.980,00 | KRW 4.805,00 | 12,46K |
| 2026-08-20 | KRW 4.970,00 | 0,00 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.950,00 | 7,34K |
| 2026-08-19 | KRW 4.970,00 | +1,12 % | KRW 4.915,00 | KRW 5.150,00 | KRW 4.900,00 | 17,77K |
| 2026-08-18 | KRW 4.915,00 | 0,00 % | KRW 4.875,00 | KRW 5.150,00 | KRW 4.670,00 | 56,72K |
| 2026-08-14 | KRW 4.915,00 | -4,75 % | KRW 5.000,00 | KRW 5.010,00 | KRW 4.785,00 | 60,08K |
| 2026-08-13 | KRW 5.160,00 | 0,00 % | KRW 5.160,00 | KRW 5.160,00 | KRW 5.160,00 | 0 |
| 2026-08-12 | KRW 5.160,00 | -1,15 % | KRW 5.220,00 | KRW 5.220,00 | KRW 5.000,00 | 17,34K |
| 2026-08-11 | KRW 5.220,00 | -0,76 % | KRW 5.260,00 | KRW 5.300,00 | KRW 5.070,00 | 44,30K |
| 2026-08-10 | KRW 5.260,00 | -7,72 % | KRW 5.650,00 | KRW 5.700,00 | KRW 5.200,00 | 59,53K |
| 2026-08-07 | KRW 5.700,00 | -9,38 % | KRW 6.090,00 | KRW 6.290,00 | KRW 5.680,00 | 33,99K |
| 2026-08-06 | KRW 6.290,00 | +2,28 % | KRW 6.150,00 | KRW 6.490,00 | KRW 6.140,00 | 13,01K |
| 2026-08-05 | KRW 6.150,00 | +2,50 % | KRW 6.170,00 | KRW 6.300,00 | KRW 5.890,00 | 17,29K |
| 2026-08-04 | KRW 6.000,00 | -2,12 % | KRW 5.960,00 | KRW 6.100,00 | KRW 5.960,00 | 5,95K |
| 2026-08-03 | KRW 6.130,00 | -2,08 % | KRW 6.230,00 | KRW 6.440,00 | KRW 6.030,00 | 8,21K |
| 2026-07-31 | KRW 6.260,00 | +1,13 % | KRW 6.250,00 | KRW 6.300,00 | KRW 6.110,00 | 4,64K |
| 2026-07-30 | KRW 6.190,00 | -0,16 % | KRW 6.240,00 | KRW 6.260,00 | KRW 5.900,00 | 3,36K |
| 2026-07-29 | KRW 6.200,00 | -1,12 % | KRW 6.270,00 | KRW 6.500,00 | KRW 5.920,00 | 7,26K |
| 2026-07-28 | KRW 6.270,00 | 0,00 % | KRW 6.330,00 | KRW 6.330,00 | KRW 6.000,00 | 4,85K |
| 2026-07-27 | KRW 6.270,00 | -3,09 % | KRW 6.700,00 | KRW 6.700,00 | KRW 6.210,00 | 6,28K |
| 2026-07-24 | KRW 6.470,00 | +2,54 % | KRW 6.250,00 | KRW 6.600,00 | KRW 6.250,00 | 8,75K |
| 2026-07-23 | KRW 6.310,00 | +1,77 % | KRW 6.200,00 | KRW 6.310,00 | KRW 6.060,00 | 7,56K |
| 2026-07-22 | KRW 6.200,00 | -0,64 % | KRW 6.230,00 | KRW 6.250,00 | KRW 5.960,00 | 14,63K |
| 2026-07-21 | KRW 6.240,00 | +0,77 % | KRW 6.150,00 | KRW 6.450,00 | KRW 5.900,00 | 19,83K |
| 2026-07-20 | KRW 6.192,31 | +3,87 % | KRW 5.615,38 | KRW 6.192,31 | KRW 5.615,38 | 75,67K |
| 2026-07-16 | KRW 5.961,54 | +6,02 % | KRW 5.623,08 | KRW 5.961,54 | KRW 5.546,15 | 11,67K |
| 2026-07-15 | KRW 5.623,08 | +0,83 % | KRW 5.476,92 | KRW 5.723,08 | KRW 5.476,92 | 8,12K |
| 2026-07-14 | KRW 5.576,92 | -5,60 % | KRW 5.700,00 | KRW 5.846,15 | KRW 5.453,85 | 12,64K |
| 2026-07-13 | KRW 5.907,69 | +0,39 % | KRW 5.984,62 | KRW 5.984,62 | KRW 5.776,92 | 14,45K |
| 2026-07-10 | KRW 5.884,62 | +4,79 % | KRW 5.753,85 | KRW 5.915,38 | KRW 5.630,77 | 46,78K |
| 2026-07-09 | KRW 5.615,38 | +0,27 % | KRW 5.853,85 | KRW 5.853,85 | KRW 5.584,62 | 30,51K |
| 2026-07-08 | KRW 5.600,00 | -3,19 % | KRW 5.784,62 | KRW 5.784,62 | KRW 5.453,85 | 22,49K |
| 2026-07-07 | KRW 5.784,62 | +6,97 % | KRW 5.723,08 | KRW 6.130,77 | KRW 5.453,85 | 129,51K |
| 2026-07-06 | KRW 5.407,69 | +1,44 % | KRW 5.384,62 | KRW 5.407,69 | KRW 5.230,77 | 10,63K |
| 2026-07-03 | KRW 5.330,77 | +1,02 % | KRW 5.323,08 | KRW 5.346,15 | KRW 5.269,23 | 4,02K |
| 2026-07-02 | KRW 5.276,92 | +0,44 % | KRW 5.146,15 | KRW 5.276,92 | KRW 5.146,15 | 11,79K |
| 2026-07-01 | KRW 5.253,85 | +4,59 % | KRW 5.030,77 | KRW 5.261,54 | KRW 5.030,77 | 4,07K |
| 2026-06-30 | KRW 5.023,08 | +1,56 % | KRW 4.915,38 | KRW 5.161,54 | KRW 4.915,38 | 2,47K |
| 2026-06-29 | KRW 4.946,15 | -3,60 % | KRW 4.738,46 | KRW 5.092,31 | KRW 4.738,46 | 3,39K |
| 2026-06-26 | KRW 5.130,77 | 0,00 % | KRW 5.192,31 | KRW 5.192,31 | KRW 4.892,31 | 11,35K |
| 2026-06-25 | KRW 5.130,77 | -4,03 % | KRW 5.346,15 | KRW 5.430,77 | KRW 4.961,54 | 17,26K |
| 2026-06-24 | KRW 5.346,15 | -0,86 % | KRW 5.084,62 | KRW 5.423,08 | KRW 5.084,62 | 5,76K |
| 2026-06-23 | KRW 5.392,31 | -0,99 % | KRW 5.400,00 | KRW 5.423,08 | KRW 5.123,08 | 15,95K |
| 2026-06-22 | KRW 5.446,15 | +0,71 % | KRW 5.392,31 | KRW 5.469,23 | KRW 5.384,62 | 11,71K |
| 2026-06-19 | KRW 5.407,69 | +0,43 % | KRW 5.384,62 | KRW 5.407,69 | KRW 5.346,15 | 5,00K |
| 2026-06-18 | KRW 5.384,62 | +0,29 % | KRW 5.392,31 | KRW 5.392,31 | KRW 5.361,54 | 4,87K |
| 2026-06-17 | KRW 5.369,23 | -0,71 % | KRW 5.430,77 | KRW 5.430,77 | KRW 5.361,54 | 6,39K |
| 2026-06-16 | KRW 5.407,69 | +0,72 % | KRW 5.392,31 | KRW 5.507,69 | KRW 5.369,23 | 12,94K |
| 2026-06-15 | KRW 5.369,23 | -0,57 % | KRW 5.400,00 | KRW 5.423,08 | KRW 5.369,23 | 6,84K |
| 2026-06-12 | KRW 5.400,00 | -1,13 % | KRW 5.469,23 | KRW 5.476,92 | KRW 5.384,62 | 2,40K |
| 2026-06-11 | KRW 5.461,54 | +2,31 % | KRW 5.338,46 | KRW 5.661,54 | KRW 5.307,69 | 4,70K |
| 2026-06-10 | KRW 5.338,46 | -1,56 % | KRW 5.384,62 | KRW 5.384,62 | KRW 5.307,69 | 7,26K |
| 2026-06-09 | KRW 5.423,08 | -0,28 % | KRW 5.438,46 | KRW 5.438,46 | KRW 5.307,69 | 15,39K |
| 2026-06-08 | KRW 5.438,46 | 0,00 % | KRW 5.400,00 | KRW 5.438,46 | KRW 5.200,00 | 8,26K |
| 2026-06-05 | KRW 5.438,46 | 0,00 % | KRW 5.423,08 | KRW 5.438,46 | KRW 5.307,69 | 3,36K |
| 2026-06-04 | KRW 5.438,46 | -1,12 % | KRW 5.461,54 | KRW 5.500,00 | KRW 5.384,62 | 26,92K |
| 2026-06-02 | KRW 5.500,00 | +1,85 % | KRW 5.361,54 | KRW 5.500,00 | KRW 5.300,00 | 10,66K |
| 2026-06-01 | KRW 5.400,00 | +0,29 % | KRW 5.384,62 | KRW 5.500,00 | KRW 5.207,69 | 24,74K |
| 2026-05-29 | KRW 5.384,62 | -1,41 % | KRW 5.461,54 | KRW 5.500,00 | KRW 5.346,15 | 7,17K |
| 2026-05-28 | KRW 5.461,54 | +1,14 % | KRW 5.384,62 | KRW 5.461,54 | KRW 5.346,15 | 8,95K |
| 2026-05-27 | KRW 5.400,00 | -1,13 % | KRW 5.461,54 | KRW 5.461,54 | KRW 5.384,62 | 7,87K |
| 2026-05-26 | KRW 5.461,54 | -0,70 % | KRW 5.461,54 | KRW 5.530,77 | KRW 5.453,85 | 8,51K |
| 2026-05-22 | KRW 5.500,00 | +0,70 % | KRW 5.461,54 | KRW 5.515,38 | KRW 5.461,54 | 2,52K |