NATURECELL Co., Ltd. 007390
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 25.100,00+950,00 (+3,93 %)
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 25.100,00 | +3,93 % | KRW 24.050,00 | KRW 25.100,00 | KRW 23.850,00 | 235,20K |
| 2026-09-30 | KRW 24.150,00 | -0,82 % | KRW 24.250,00 | KRW 24.650,00 | KRW 24.050,00 | 141,96K |
| 2026-09-29 | KRW 24.350,00 | -4,13 % | KRW 24.800,00 | KRW 24.850,00 | KRW 23.850,00 | 275,38K |
| 2026-09-28 | KRW 25.400,00 | +3,04 % | KRW 24.750,00 | KRW 25.800,00 | KRW 24.750,00 | 271,62K |
| 2026-09-23 | KRW 24.650,00 | -1,00 % | KRW 24.800,00 | KRW 25.050,00 | KRW 24.500,00 | 107,24K |
| 2026-09-22 | KRW 24.900,00 | -0,40 % | KRW 25.050,00 | KRW 25.250,00 | KRW 24.750,00 | 115,82K |
| 2026-09-21 | KRW 25.000,00 | +1,83 % | KRW 24.450,00 | KRW 25.100,00 | KRW 24.200,00 | 146,52K |
| 2026-09-18 | KRW 24.550,00 | -0,20 % | KRW 24.750,00 | KRW 24.900,00 | KRW 24.550,00 | 125,25K |
| 2026-09-17 | KRW 24.600,00 | -1,20 % | KRW 24.950,00 | KRW 25.250,00 | KRW 24.600,00 | 86,75K |
| 2026-09-16 | KRW 24.900,00 | +0,20 % | KRW 24.700,00 | KRW 24.950,00 | KRW 24.500,00 | 111,12K |
| 2026-09-15 | KRW 24.850,00 | -1,97 % | KRW 25.100,00 | KRW 25.350,00 | KRW 24.250,00 | 226,14K |
| 2026-09-14 | KRW 25.350,00 | +1,00 % | KRW 25.050,00 | KRW 25.500,00 | KRW 24.950,00 | 178,20K |
| 2026-09-11 | KRW 25.100,00 | -1,57 % | KRW 24.900,00 | KRW 25.300,00 | KRW 24.850,00 | 132,53K |
| 2026-09-10 | KRW 25.500,00 | +2,82 % | KRW 24.600,00 | KRW 25.500,00 | KRW 24.500,00 | 275,36K |
| 2026-09-09 | KRW 24.800,00 | +0,81 % | KRW 24.300,00 | KRW 25.100,00 | KRW 24.300,00 | 207,51K |
| 2026-09-08 | KRW 24.600,00 | -0,40 % | KRW 24.300,00 | KRW 25.450,00 | KRW 24.300,00 | 195,58K |
| 2026-09-07 | KRW 24.700,00 | +3,13 % | KRW 24.050,00 | KRW 24.850,00 | KRW 23.900,00 | 133,81K |
| 2026-09-04 | KRW 23.950,00 | +0,21 % | KRW 24.550,00 | KRW 24.800,00 | KRW 23.950,00 | 165,66K |
| 2026-09-03 | KRW 23.900,00 | +1,06 % | KRW 24.000,00 | KRW 24.250,00 | KRW 23.250,00 | 212,65K |
| 2026-09-02 | KRW 23.650,00 | -8,33 % | KRW 25.150,00 | KRW 25.250,00 | KRW 23.600,00 | 323,89K |
| 2026-09-01 | KRW 25.800,00 | -0,77 % | KRW 25.400,00 | KRW 26.350,00 | KRW 25.150,00 | 253,40K |
| 2026-08-31 | KRW 26.000,00 | +2,97 % | KRW 24.850,00 | KRW 26.250,00 | KRW 24.450,00 | 322,33K |
| 2026-08-28 | KRW 25.250,00 | -3,44 % | KRW 26.500,00 | KRW 27.750,00 | KRW 24.700,00 | 441,44K |
| 2026-08-27 | KRW 26.150,00 | +6,95 % | KRW 23.950,00 | KRW 28.000,00 | KRW 23.650,00 | 621,69K |
| 2026-08-26 | KRW 24.450,00 | -1,61 % | KRW 24.650,00 | KRW 24.900,00 | KRW 22.550,00 | 492,65K |
| 2026-08-25 | KRW 24.850,00 | +5,30 % | KRW 23.300,00 | KRW 24.950,00 | KRW 22.800,00 | 336,63K |
| 2026-08-24 | KRW 23.600,00 | -0,63 % | KRW 23.550,00 | KRW 24.200,00 | KRW 23.000,00 | 222,52K |
| 2026-08-21 | KRW 23.750,00 | +1,50 % | KRW 22.950,00 | KRW 24.050,00 | KRW 22.650,00 | 349,40K |
| 2026-08-20 | KRW 23.400,00 | +3,77 % | KRW 23.350,00 | KRW 24.600,00 | KRW 23.200,00 | 343,75K |
| 2026-08-19 | KRW 22.550,00 | -0,22 % | KRW 22.000,00 | KRW 23.100,00 | KRW 21.650,00 | 238,08K |
| 2026-08-18 | KRW 22.600,00 | -3,42 % | KRW 23.900,00 | KRW 24.150,00 | KRW 22.400,00 | 315,42K |
| 2026-08-14 | KRW 23.400,00 | -0,85 % | KRW 23.450,00 | KRW 24.100,00 | KRW 22.950,00 | 250,21K |
| 2026-08-13 | KRW 23.600,00 | +2,39 % | KRW 23.050,00 | KRW 23.850,00 | KRW 22.900,00 | 255,98K |
| 2026-08-12 | KRW 23.050,00 | -1,50 % | KRW 23.050,00 | KRW 23.350,00 | KRW 22.400,00 | 256,20K |
| 2026-08-11 | KRW 23.400,00 | +2,18 % | KRW 22.850,00 | KRW 23.950,00 | KRW 22.650,00 | 365,20K |
| 2026-08-10 | KRW 22.900,00 | +2,92 % | KRW 22.300,00 | KRW 23.700,00 | KRW 22.300,00 | 402,82K |
| 2026-08-07 | KRW 22.250,00 | +1,83 % | KRW 21.850,00 | KRW 22.350,00 | KRW 21.350,00 | 304,84K |
| 2026-08-06 | KRW 21.850,00 | -1,35 % | KRW 22.050,00 | KRW 22.450,00 | KRW 21.150,00 | 321,22K |
| 2026-08-05 | KRW 22.150,00 | +0,91 % | KRW 22.300,00 | KRW 22.650,00 | KRW 21.500,00 | 535,55K |
| 2026-08-04 | KRW 21.950,00 | +3,78 % | KRW 21.000,00 | KRW 22.300,00 | KRW 21.000,00 | 436,41K |
| 2026-08-03 | KRW 21.150,00 | -3,86 % | KRW 21.450,00 | KRW 22.900,00 | KRW 20.550,00 | 614,23K |
| 2026-07-31 | KRW 22.000,00 | -3,51 % | KRW 22.800,00 | KRW 23.450,00 | KRW 21.850,00 | 482,44K |
| 2026-07-30 | KRW 22.800,00 | +0,44 % | KRW 22.700,00 | KRW 24.100,00 | KRW 22.050,00 | 454,76K |
| 2026-07-29 | KRW 22.700,00 | -2,37 % | KRW 23.200,00 | KRW 23.600,00 | KRW 20.600,00 | 585,11K |
| 2026-07-28 | KRW 23.250,00 | -3,73 % | KRW 23.400,00 | KRW 23.600,00 | KRW 22.600,00 | 286,90K |
| 2026-07-27 | KRW 24.150,00 | +0,21 % | KRW 24.400,00 | KRW 24.850,00 | KRW 23.450,00 | 342,28K |
| 2026-07-24 | KRW 24.100,00 | +0,21 % | KRW 23.450,00 | KRW 24.600,00 | KRW 23.200,00 | 328,08K |
| 2026-07-23 | KRW 24.050,00 | +6,18 % | KRW 23.200,00 | KRW 24.200,00 | KRW 22.950,00 | 323,93K |
| 2026-07-22 | KRW 22.650,00 | -8,48 % | KRW 24.850,00 | KRW 25.000,00 | KRW 22.600,00 | 449,15K |
| 2026-07-21 | KRW 24.750,00 | +9,03 % | KRW 22.650,00 | KRW 25.400,00 | KRW 22.100,00 | 559,46K |
| 2026-07-20 | KRW 22.700,00 | -9,20 % | KRW 23.800,00 | KRW 23.800,00 | KRW 22.200,00 | 323,80K |
| 2026-07-16 | KRW 25.000,00 | -4,21 % | KRW 25.450,00 | KRW 26.300,00 | KRW 24.650,00 | 330,36K |
| 2026-07-15 | KRW 26.100,00 | +4,40 % | KRW 24.750,00 | KRW 26.650,00 | KRW 24.750,00 | 519,19K |
| 2026-07-14 | KRW 25.000,00 | +6,84 % | KRW 22.950,00 | KRW 27.000,00 | KRW 22.500,00 | 760,94K |
| 2026-07-13 | KRW 23.400,00 | -7,14 % | KRW 25.000,00 | KRW 25.650,00 | KRW 22.900,00 | 570,65K |
| 2026-07-10 | KRW 25.200,00 | -10,80 % | KRW 26.850,00 | KRW 27.250,00 | KRW 23.900,00 | 1,42M |
| 2026-07-09 | KRW 28.250,00 | +29,89 % | KRW 22.150,00 | KRW 28.250,00 | KRW 21.700,00 | 609,29K |
| 2026-07-08 | KRW 21.750,00 | -5,64 % | KRW 22.650,00 | KRW 22.900,00 | KRW 21.450,00 | 237,11K |
| 2026-07-07 | KRW 23.050,00 | +2,90 % | KRW 22.400,00 | KRW 23.600,00 | KRW 21.750,00 | 278,95K |
| 2026-07-06 | KRW 22.400,00 | -5,88 % | KRW 23.550,00 | KRW 24.000,00 | KRW 22.000,00 | 279,47K |
| 2026-07-03 | KRW 23.800,00 | +8,92 % | KRW 21.750,00 | KRW 23.900,00 | KRW 20.450,00 | 471,26K |
| 2026-07-02 | KRW 21.850,00 | -5,62 % | KRW 22.650,00 | KRW 22.700,00 | KRW 21.400,00 | 399,01K |
| 2026-07-01 | KRW 23.150,00 | -0,43 % | KRW 23.250,00 | KRW 24.250,00 | KRW 22.550,00 | 299,79K |
| 2026-06-30 | KRW 23.250,00 | -6,06 % | KRW 24.250,00 | KRW 24.250,00 | KRW 22.850,00 | 353,37K |
| 2026-06-29 | KRW 24.750,00 | +3,99 % | KRW 24.500,00 | KRW 25.600,00 | KRW 23.500,00 | 360,04K |
| 2026-06-26 | KRW 23.800,00 | -3,05 % | KRW 24.350,00 | KRW 24.950,00 | KRW 23.450,00 | 490,62K |
| 2026-06-25 | KRW 24.550,00 | -5,21 % | KRW 25.600,00 | KRW 26.600,00 | KRW 24.500,00 | 387,80K |
| 2026-06-24 | KRW 25.900,00 | +3,19 % | KRW 25.400,00 | KRW 26.500,00 | KRW 24.600,00 | 373,91K |
| 2026-06-23 | KRW 25.100,00 | -8,73 % | KRW 27.200,00 | KRW 27.500,00 | KRW 24.500,00 | 640,24K |
| 2026-06-22 | KRW 27.500,00 | -5,34 % | KRW 28.800,00 | KRW 29.000,00 | KRW 26.500,00 | 470,62K |
| 2026-06-19 | KRW 29.050,00 | -5,22 % | KRW 30.400,00 | KRW 30.650,00 | KRW 28.700,00 | 530,48K |
| 2026-06-18 | KRW 30.650,00 | -4,81 % | KRW 31.550,00 | KRW 32.500,00 | KRW 30.550,00 | 309,34K |
| 2026-06-17 | KRW 32.200,00 | +5,40 % | KRW 30.500,00 | KRW 32.600,00 | KRW 29.150,00 | 642,13K |
| 2026-06-16 | KRW 30.550,00 | 0,00 % | KRW 30.300,00 | KRW 32.250,00 | KRW 30.200,00 | 523,58K |
| 2026-06-15 | KRW 30.550,00 | -4,53 % | KRW 31.900,00 | KRW 32.100,00 | KRW 29.950,00 | 584,66K |
| 2026-06-12 | KRW 32.000,00 | -0,62 % | KRW 32.450,00 | KRW 34.600,00 | KRW 31.400,00 | 996,96K |
| 2026-06-11 | KRW 32.200,00 | +4,55 % | KRW 30.100,00 | KRW 32.500,00 | KRW 29.650,00 | 1,13M |
| 2026-06-10 | KRW 30.800,00 | +3,70 % | KRW 29.650,00 | KRW 32.600,00 | KRW 28.700,00 | 941 |
| 2026-06-09 | KRW 29.700,00 | +0,85 % | KRW 30.100,00 | KRW 31.800,00 | KRW 28.200,00 | 850,46K |
| 2026-06-08 | KRW 29.450,00 | -13,25 % | KRW 31.500,00 | KRW 33.700,00 | KRW 29.050,00 | 1,05M |
| 2026-06-05 | KRW 33.950,00 | -1,74 % | KRW 35.750,00 | KRW 36.350,00 | KRW 32.450,00 | 1,48M |
| 2026-06-04 | KRW 34.550,00 | +12,36 % | KRW 32.650,00 | KRW 34.600,00 | KRW 30.900,00 | 2,00M |
| 2026-06-02 | KRW 30.750,00 | +12,64 % | KRW 27.350,00 | KRW 33.500,00 | KRW 25.100,00 | 3,23M |
| 2026-06-01 | KRW 27.300,00 | -10,20 % | KRW 29.500,00 | KRW 29.500,00 | KRW 26.975,00 | 1,90M |
| 2026-05-29 | KRW 30.400,00 | -5,88 % | KRW 32.700,00 | KRW 32.700,00 | KRW 29.750,00 | 1,32M |
| 2026-05-28 | KRW 32.300,00 | +0,94 % | KRW 31.900,00 | KRW 33.100,00 | KRW 29.000,00 | 2,43M |
| 2026-05-27 | KRW 32.000,00 | +9,40 % | KRW 33.600,00 | KRW 36.950,00 | KRW 30.550,00 | 4,37M |
| 2026-05-26 | KRW 29.250,00 | +30,00 % | KRW 29.250,00 | KRW 29.250,00 | KRW 29.250,00 | 79,59K |
| 2026-05-22 | KRW 22.500,00 | +29,98 % | KRW 22.500,00 | KRW 22.500,00 | KRW 22.500,00 | 109,15K |
| 2026-05-21 | KRW 17.310,00 | -4,05 % | KRW 18.350,00 | KRW 18.800,00 | KRW 16.710,00 | 579,15K |