Namsun Aluminum Co., Ltd. 008350
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 1.071,00+3,00 (+0,28 %)
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 1.071,00 | +0,28 % | KRW 1.071,00 | KRW 1.074,00 | KRW 1.059,00 | 356,84K |
| 2026-10-01 | KRW 1.068,00 | +0,95 % | KRW 1.064,00 | KRW 1.080,00 | KRW 1.056,00 | 467,34K |
| 2026-09-30 | KRW 1.058,00 | -1,12 % | KRW 1.071,00 | KRW 1.072,00 | KRW 1.053,00 | 267,89K |
| 2026-09-29 | KRW 1.070,00 | -1,02 % | KRW 1.068,00 | KRW 1.085,00 | KRW 1.059,00 | 580,01K |
| 2026-09-28 | KRW 1.081,00 | +1,69 % | KRW 1.063,00 | KRW 1.082,00 | KRW 1.050,00 | 451,41K |
| 2026-09-23 | KRW 1.063,00 | -0,37 % | KRW 1.067,00 | KRW 1.067,00 | KRW 1.052,00 | 415,42K |
| 2026-09-22 | KRW 1.067,00 | 0,00 % | KRW 1.057,00 | KRW 1.072,00 | KRW 1.056,00 | 687,78K |
| 2026-09-21 | KRW 1.067,00 | -1,48 % | KRW 1.069,00 | KRW 1.082,00 | KRW 1.055,00 | 648,60K |
| 2026-09-18 | KRW 1.083,00 | -0,55 % | KRW 1.098,00 | KRW 1.102,00 | KRW 1.077,00 | 1,10M |
| 2026-09-17 | KRW 1.089,00 | +2,64 % | KRW 1.062,00 | KRW 1.098,00 | KRW 1.055,00 | 1,18M |
| 2026-09-16 | KRW 1.061,00 | +0,28 % | KRW 1.054,00 | KRW 1.066,00 | KRW 1.044,00 | 560,54K |
| 2026-09-15 | KRW 1.058,00 | -0,09 % | KRW 1.059,00 | KRW 1.075,00 | KRW 1.048,00 | 724,17K |
| 2026-09-14 | KRW 1.059,00 | -0,94 % | KRW 1.059,00 | KRW 1.080,00 | KRW 1.049,00 | 786,93K |
| 2026-09-11 | KRW 1.069,00 | +0,94 % | KRW 1.047,00 | KRW 1.138,00 | KRW 1.047,00 | 1,77M |
| 2026-09-10 | KRW 1.059,00 | +0,86 % | KRW 1.051,00 | KRW 1.078,00 | KRW 1.040,00 | 1,08M |
| 2026-09-09 | KRW 1.050,00 | 0,00 % | KRW 1.055,00 | KRW 1.065,00 | KRW 1.038,00 | 496,30K |
| 2026-09-08 | KRW 1.050,00 | -0,66 % | KRW 1.059,00 | KRW 1.071,00 | KRW 1.050,00 | 453,36K |
| 2026-09-07 | KRW 1.057,00 | +0,48 % | KRW 1.056,00 | KRW 1.074,00 | KRW 1.039,00 | 621,11K |
| 2026-09-04 | KRW 1.052,00 | -1,87 % | KRW 1.064,00 | KRW 1.073,00 | KRW 1.049,00 | 496,18K |
| 2026-09-03 | KRW 1.072,00 | +2,58 % | KRW 1.050,00 | KRW 1.075,00 | KRW 1.038,00 | 914,69K |
| 2026-09-02 | KRW 1.045,00 | -0,29 % | KRW 1.030,00 | KRW 1.057,00 | KRW 1.030,00 | 1,07M |
| 2026-09-01 | KRW 1.048,00 | -0,47 % | KRW 1.043,00 | KRW 1.059,00 | KRW 1.033,00 | 718,10K |
| 2026-08-31 | KRW 1.053,00 | 0,00 % | KRW 1.052,00 | KRW 1.063,00 | KRW 1.025,00 | 1,05M |
| 2026-08-28 | KRW 1.053,00 | +0,48 % | KRW 1.041,00 | KRW 1.063,00 | KRW 1.023,00 | 837,80K |
| 2026-08-27 | KRW 1.048,00 | +2,14 % | KRW 1.026,00 | KRW 1.050,00 | KRW 1.014,00 | 1,97M |
| 2026-08-26 | KRW 1.026,00 | +0,69 % | KRW 1.023,00 | KRW 1.028,00 | KRW 1.004,00 | 950,42K |
| 2026-08-25 | KRW 1.019,00 | +2,00 % | KRW 1.003,00 | KRW 1.022,00 | KRW 966,00 | 1,35M |
| 2026-08-24 | KRW 999,00 | +4,94 % | KRW 952,00 | KRW 1.011,00 | KRW 950,00 | 1,32M |
| 2026-08-21 | KRW 952,00 | -3,25 % | KRW 975,00 | KRW 983,00 | KRW 933,00 | 1,14M |
| 2026-08-20 | KRW 984,00 | -1,20 % | KRW 997,00 | KRW 1.021,00 | KRW 978,00 | 1,10M |
| 2026-08-19 | KRW 996,00 | -1,39 % | KRW 1.000,00 | KRW 1.015,00 | KRW 985,00 | 782,08K |
| 2026-08-18 | KRW 1.010,00 | -1,85 % | KRW 1.029,00 | KRW 1.035,00 | KRW 1.005,00 | 677,10K |
| 2026-08-14 | KRW 1.029,00 | -0,19 % | KRW 1.060,00 | KRW 1.060,00 | KRW 1.018,00 | 731,84K |
| 2026-08-13 | KRW 1.031,00 | -3,64 % | KRW 1.075,00 | KRW 1.075,00 | KRW 1.026,00 | 980,48K |
| 2026-08-12 | KRW 1.070,00 | -0,47 % | KRW 1.097,00 | KRW 1.097,00 | KRW 1.056,00 | 575,12K |
| 2026-08-11 | KRW 1.075,00 | +2,09 % | KRW 1.053,00 | KRW 1.085,00 | KRW 1.036,00 | 1,00M |
| 2026-08-10 | KRW 1.053,00 | +1,54 % | KRW 1.038,00 | KRW 1.060,00 | KRW 1.025,00 | 659,24K |
| 2026-08-07 | KRW 1.037,00 | +0,19 % | KRW 1.034,00 | KRW 1.070,00 | KRW 1.018,00 | 664,36K |
| 2026-08-06 | KRW 1.035,00 | -1,24 % | KRW 1.056,00 | KRW 1.060,00 | KRW 1.032,00 | 781,99K |
| 2026-08-05 | KRW 1.048,00 | -0,29 % | KRW 1.060,00 | KRW 1.080,00 | KRW 1.041,00 | 789,76K |
| 2026-08-04 | KRW 1.051,00 | +5,84 % | KRW 998,00 | KRW 1.051,00 | KRW 998,00 | 978,75K |
| 2026-08-03 | KRW 993,00 | +0,81 % | KRW 975,00 | KRW 1.023,00 | KRW 957,00 | 906,57K |
| 2026-07-31 | KRW 985,00 | +3,47 % | KRW 959,00 | KRW 990,00 | KRW 953,00 | 1,02M |
| 2026-07-30 | KRW 952,00 | -1,24 % | KRW 881,00 | KRW 990,00 | KRW 881,00 | 1,48M |
| 2026-07-29 | KRW 964,00 | -3,31 % | KRW 998,00 | KRW 1.027,00 | KRW 939,00 | 1,39M |
| 2026-07-28 | KRW 997,00 | -5,14 % | KRW 1.022,00 | KRW 1.050,00 | KRW 996,00 | 1,10M |
| 2026-07-27 | KRW 1.051,00 | -3,13 % | KRW 1.088,00 | KRW 1.100,00 | KRW 1.047,00 | 600,62K |
| 2026-07-24 | KRW 1.085,00 | -3,64 % | KRW 1.152,00 | KRW 1.154,00 | KRW 1.067,00 | 1,27M |
| 2026-07-23 | KRW 1.126,00 | +6,13 % | KRW 1.075,00 | KRW 1.126,00 | KRW 1.070,00 | 1,56M |
| 2026-07-22 | KRW 1.061,00 | -0,75 % | KRW 1.064,00 | KRW 1.082,00 | KRW 1.056,00 | 932,67K |
| 2026-07-21 | KRW 1.069,00 | +0,28 % | KRW 1.058,00 | KRW 1.073,00 | KRW 1.033,00 | 865,93K |
| 2026-07-20 | KRW 1.066,00 | -3,88 % | KRW 1.118,00 | KRW 1.127,00 | KRW 1.050,00 | 1,23M |
| 2026-07-16 | KRW 1.109,00 | +0,82 % | KRW 1.102,00 | KRW 1.140,00 | KRW 1.081,00 | 1,46M |
| 2026-07-15 | KRW 1.100,00 | +2,61 % | KRW 1.067,00 | KRW 1.106,00 | KRW 1.061,00 | 1,78M |
| 2026-07-14 | KRW 1.072,00 | -0,09 % | KRW 1.083,00 | KRW 1.111,00 | KRW 1.047,00 | 2,67M |
| 2026-07-13 | KRW 1.073,00 | +0,28 % | KRW 1.100,00 | KRW 1.152,00 | KRW 1.068,00 | 3,19M |
| 2026-07-10 | KRW 1.070,00 | +3,48 % | KRW 1.044,00 | KRW 1.093,00 | KRW 1.041,00 | 3,66M |
| 2026-07-09 | KRW 1.034,00 | +1,67 % | KRW 1.020,00 | KRW 1.105,00 | KRW 1.009,00 | 5,69M |
| 2026-07-08 | KRW 1.017,00 | -2,49 % | KRW 1.043,00 | KRW 1.055,00 | KRW 1.010,00 | 1,35M |
| 2026-07-07 | KRW 1.043,00 | +0,58 % | KRW 1.037,00 | KRW 1.050,00 | KRW 1.017,00 | 741,23K |
| 2026-07-06 | KRW 1.037,00 | -0,86 % | KRW 1.060,00 | KRW 1.060,00 | KRW 1.013,00 | 639,63K |
| 2026-07-03 | KRW 1.046,00 | +3,46 % | KRW 1.011,00 | KRW 1.047,00 | KRW 996,00 | 1,01M |
| 2026-07-02 | KRW 1.011,00 | -4,53 % | KRW 1.050,00 | KRW 1.051,00 | KRW 1.010,00 | 1,03M |
| 2026-07-01 | KRW 1.059,00 | +1,92 % | KRW 1.039,00 | KRW 1.085,00 | KRW 1.020,00 | 1,19M |
| 2026-06-30 | KRW 1.039,00 | -1,98 % | KRW 1.060,00 | KRW 1.073,00 | KRW 1.033,00 | 1,15M |
| 2026-06-29 | KRW 1.060,00 | +4,54 % | KRW 1.015,00 | KRW 1.063,00 | KRW 1.015,00 | 1,74M |
| 2026-06-26 | KRW 1.014,00 | 0,00 % | KRW 1.003,00 | KRW 1.029,00 | KRW 973,00 | 1,95M |
| 2026-06-25 | KRW 1.014,00 | -3,52 % | KRW 1.057,00 | KRW 1.089,00 | KRW 999,00 | 2,13M |
| 2026-06-24 | KRW 1.051,00 | -3,13 % | KRW 1.075,00 | KRW 1.099,00 | KRW 1.050,00 | 1,29M |
| 2026-06-23 | KRW 1.085,00 | -4,24 % | KRW 1.127,00 | KRW 1.143,00 | KRW 1.085,00 | 1,21M |
| 2026-06-22 | KRW 1.133,00 | -2,58 % | KRW 1.163,00 | KRW 1.178,00 | KRW 1.124,00 | 1,04M |
| 2026-06-19 | KRW 1.163,00 | -3,80 % | KRW 1.200,00 | KRW 1.200,00 | KRW 1.147,00 | 1,44M |
| 2026-06-18 | KRW 1.209,00 | -4,50 % | KRW 1.266,00 | KRW 1.267,00 | KRW 1.206,00 | 1,50M |
| 2026-06-17 | KRW 1.266,00 | 0,00 % | KRW 1.266,00 | KRW 1.290,00 | KRW 1.239,00 | 1,25M |
| 2026-06-16 | KRW 1.266,00 | +1,36 % | KRW 1.256,00 | KRW 1.280,00 | KRW 1.230,00 | 1,28M |
| 2026-06-15 | KRW 1.249,00 | -0,40 % | KRW 1.267,00 | KRW 1.295,00 | KRW 1.240,00 | 1,36M |
| 2026-06-12 | KRW 1.254,00 | +1,54 % | KRW 1.245,00 | KRW 1.299,00 | KRW 1.235,00 | 1,81M |
| 2026-06-11 | KRW 1.235,00 | -2,60 % | KRW 1.269,00 | KRW 1.301,00 | KRW 1.172,00 | 1,39M |
| 2026-06-10 | KRW 1.268,00 | -1,17 % | KRW 1.285,00 | KRW 1.309,00 | KRW 1.230,00 | 6,71K |
| 2026-06-09 | KRW 1.283,00 | -1,23 % | KRW 1.302,00 | KRW 1.330,00 | KRW 1.257,00 | 1,84M |
| 2026-06-08 | KRW 1.299,00 | -3,99 % | KRW 1.279,00 | KRW 1.338,00 | KRW 1.260,00 | 1,51M |
| 2026-06-05 | KRW 1.353,00 | -1,38 % | KRW 1.370,00 | KRW 1.372,00 | KRW 1.330,00 | 1,64M |
| 2026-06-04 | KRW 1.372,00 | -3,11 % | KRW 1.436,00 | KRW 1.455,00 | KRW 1.360,00 | 1,65M |
| 2026-06-02 | KRW 1.416,00 | +0,21 % | KRW 1.395,00 | KRW 1.473,00 | KRW 1.352,00 | 4,77M |
| 2026-06-01 | KRW 1.413,00 | -4,78 % | KRW 1.484,00 | KRW 1.484,00 | KRW 1.389,00 | 2,98M |
| 2026-05-29 | KRW 1.484,00 | -3,70 % | KRW 1.542,00 | KRW 1.562,00 | KRW 1.445,00 | 3,68M |
| 2026-05-28 | KRW 1.541,00 | -0,26 % | KRW 1.575,00 | KRW 1.640,00 | KRW 1.530,00 | 4,70M |
| 2026-05-27 | KRW 1.545,00 | -4,98 % | KRW 1.640,00 | KRW 1.645,00 | KRW 1.544,00 | 3,53M |
| 2026-05-26 | KRW 1.626,00 | -4,91 % | KRW 1.755,00 | KRW 1.760,00 | KRW 1.623,00 | 3,91M |
| 2026-05-22 | KRW 1.710,00 | +4,84 % | KRW 1.638,00 | KRW 1.726,00 | KRW 1.633,00 | 4,98M |