NUINTEK Co., Ltd. 012340
KRX · Südkorea · Produzierendes Gewerbe
KRW 373,00-16,00 (-4,11 %)
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 373,00 | -4,11 % | KRW 389,00 | KRW 389,00 | KRW 362,00 | 265,51K |
| 2026-10-01 | KRW 389,00 | -3,71 % | KRW 408,00 | KRW 409,00 | KRW 350,00 | 492,92K |
| 2026-09-30 | KRW 404,00 | -2,65 % | KRW 419,00 | KRW 421,00 | KRW 400,00 | 163,50K |
| 2026-09-29 | KRW 415,00 | -3,26 % | KRW 429,00 | KRW 459,00 | KRW 412,00 |
| 138,77K |
| 2026-09-28 | KRW 429,00 | +1,66 % | KRW 434,00 | KRW 455,00 | KRW 423,00 | 314,45K |
| 2026-09-23 | KRW 422,00 | -2,76 % | KRW 418,00 | KRW 437,00 | KRW 413,00 | 370,09K |
| 2026-09-22 | KRW 434,00 | -7,86 % | KRW 469,00 | KRW 471,00 | KRW 434,00 | 331,19K |
| 2026-09-21 | KRW 471,00 | +6,56 % | KRW 443,00 | KRW 500,00 | KRW 443,00 | 838,85K |
| 2026-09-18 | KRW 442,00 | -3,28 % | KRW 452,00 | KRW 469,00 | KRW 441,00 | 400,43K |
| 2026-09-17 | KRW 457,00 | -3,38 % | KRW 472,00 | KRW 477,00 | KRW 447,00 | 319,42K |
| 2026-09-16 | KRW 473,00 | +6,05 % | KRW 475,00 | KRW 520,00 | KRW 462,00 | 1,00M |
| 2026-09-15 | KRW 446,00 | +5,44 % | KRW 423,00 | KRW 525,00 | KRW 410,00 | 819,08K |
| 2026-09-14 | KRW 423,00 | -10,00 % | KRW 470,00 | KRW 476,00 | KRW 421,00 | 356,26K |
| 2026-09-11 | KRW 470,00 | -6,93 % | KRW 505,00 | KRW 506,00 | KRW 470,00 | 173,51K |
| 2026-09-10 | KRW 505,00 | -3,99 % | KRW 524,00 | KRW 526,00 | KRW 471,00 | 383,09K |
| 2026-09-09 | KRW 526,00 | -3,31 % | KRW 542,00 | KRW 552,00 | KRW 524,00 | 200,16K |
| 2026-09-08 | KRW 544,00 | -0,73 % | KRW 548,00 | KRW 556,00 | KRW 536,00 | 171,39K |
| 2026-09-07 | KRW 548,00 | 0,00 % | KRW 549,00 | KRW 584,00 | KRW 534,00 | 362,20K |
| 2026-09-04 | KRW 548,00 | -0,18 % | KRW 545,00 | KRW 555,00 | KRW 528,00 | 262,37K |
| 2026-09-03 | KRW 549,00 | -2,66 % | KRW 575,00 | KRW 575,00 | KRW 545,00 | 278,40K |
| 2026-09-02 | KRW 564,00 | -2,42 % | KRW 588,00 | KRW 588,00 | KRW 561,00 | 140,88K |
| 2026-09-01 | KRW 578,00 | -3,51 % | KRW 599,00 | KRW 605,00 | KRW 571,00 | 266,41K |
| 2026-08-31 | KRW 599,00 | +4,90 % | KRW 571,00 | KRW 624,00 | KRW 571,00 | 454,88K |
| 2026-08-28 | KRW 571,00 | -0,87 % | KRW 570,00 | KRW 578,00 | KRW 567,00 | 66,70K |
| 2026-08-27 | KRW 576,00 | -0,52 % | KRW 579,00 | KRW 582,00 | KRW 574,00 | 79,94K |
| 2026-08-26 | KRW 579,00 | 0,00 % | KRW 579,00 | KRW 586,00 | KRW 560,00 | 85,33K |
| 2026-08-25 | KRW 579,00 | +1,05 % | KRW 568,00 | KRW 585,00 | KRW 555,00 | 127,25K |
| 2026-08-24 | KRW 573,00 | +4,18 % | KRW 555,00 | KRW 581,00 | KRW 555,00 | 126,26K |
| 2026-08-21 | KRW 550,00 | -8,64 % | KRW 601,00 | KRW 604,00 | KRW 550,00 | 522,53K |
| 2026-08-20 | KRW 602,00 | -0,50 % | KRW 614,00 | KRW 616,00 | KRW 600,00 | 154,99K |
| 2026-08-19 | KRW 605,00 | -0,82 % | KRW 628,00 | KRW 641,00 | KRW 605,00 | 324,36K |
| 2026-08-18 | KRW 610,00 | -6,58 % | KRW 655,00 | KRW 659,00 | KRW 600,00 | 544,03K |
| 2026-08-14 | KRW 653,00 | +2,19 % | KRW 650,00 | KRW 691,00 | KRW 638,00 | 453,80K |
| 2026-08-13 | KRW 639,00 | -11,74 % | KRW 725,00 | KRW 732,00 | KRW 632,00 | 1,31M |
| 2026-08-12 | KRW 724,00 | -26,94 % | KRW 981,00 | KRW 986,00 | KRW 702,00 | 2,08M |
| 2026-08-11 | KRW 991,00 | +11,98 % | KRW 885,00 | KRW 993,00 | KRW 868,00 | 1,93M |
| 2026-08-10 | KRW 885,00 | -4,84 % | KRW 927,00 | KRW 944,00 | KRW 875,00 | 261,74K |
| 2026-08-07 | KRW 930,00 | 0,00 % | KRW 945,00 | KRW 945,00 | KRW 911,00 | 216,86K |
| 2026-08-06 | KRW 930,00 | +1,42 % | KRW 946,00 | KRW 950,00 | KRW 883,00 | 334,17K |
| 2026-08-05 | KRW 917,00 | +3,62 % | KRW 889,00 | KRW 924,00 | KRW 881,00 | 430,24K |
| 2026-08-04 | KRW 885,00 | -0,45 % | KRW 917,00 | KRW 917,00 | KRW 872,00 | 267,63K |
| 2026-08-03 | KRW 889,00 | +5,83 % | KRW 840,00 | KRW 913,00 | KRW 808,00 | 320,22K |
| 2026-07-31 | KRW 840,00 | +3,07 % | KRW 808,00 | KRW 864,00 | KRW 798,00 | 228,30K |
| 2026-07-30 | KRW 815,00 | -0,85 % | KRW 826,00 | KRW 837,00 | KRW 787,00 | 103,62K |
| 2026-07-29 | KRW 822,00 | +0,98 % | KRW 837,00 | KRW 837,00 | KRW 740,00 | 233,88K |
| 2026-07-28 | KRW 814,00 | -4,24 % | KRW 835,00 | KRW 848,00 | KRW 797,00 | 145,81K |
| 2026-07-27 | KRW 850,00 | +4,29 % | KRW 820,00 | KRW 893,00 | KRW 815,00 | 276,97K |
| 2026-07-24 | KRW 815,00 | -11,99 % | KRW 910,00 | KRW 910,00 | KRW 783,00 | 610,48K |
| 2026-07-23 | KRW 926,00 | +13,62 % | KRW 815,00 | KRW 927,00 | KRW 815,00 | 685,38K |
| 2026-07-22 | KRW 815,00 | +2,26 % | KRW 788,00 | KRW 831,00 | KRW 781,00 | 403,45K |
| 2026-07-21 | KRW 797,00 | -0,62 % | KRW 798,00 | KRW 819,00 | KRW 764,00 | 336,03K |
| 2026-07-20 | KRW 802,00 | +7,08 % | KRW 747,00 | KRW 821,00 | KRW 718,00 | 580,06K |
| 2026-07-16 | KRW 749,00 | +3,03 % | KRW 730,00 | KRW 769,00 | KRW 713,00 | 219,66K |
| 2026-07-15 | KRW 727,00 | +5,36 % | KRW 763,00 | KRW 769,00 | KRW 692,00 | 371,74K |
| 2026-07-14 | KRW 690,00 | -0,29 % | KRW 696,00 | KRW 731,00 | KRW 639,00 | 494,77K |
| 2026-07-13 | KRW 692,00 | +1,32 % | KRW 683,00 | KRW 751,00 | KRW 683,00 | 524,10K |
| 2026-07-10 | KRW 683,00 | +5,40 % | KRW 649,00 | KRW 713,00 | KRW 637,00 | 809,67K |
| 2026-07-09 | KRW 648,00 | +4,01 % | KRW 622,00 | KRW 700,00 | KRW 596,00 | 1,13M |
| 2026-07-08 | KRW 623,00 | -20,94 % | KRW 704,00 | KRW 709,00 | KRW 583,00 | 2,81M |
| 2026-07-07 | KRW 788,00 | -7,84 % | KRW 855,00 | KRW 855,00 | KRW 776,00 | 346,74K |
| 2026-07-06 | KRW 855,00 | -2,95 % | KRW 881,00 | KRW 932,00 | KRW 845,00 | 263,36K |
| 2026-07-03 | KRW 881,00 | -2,54 % | KRW 906,00 | KRW 924,00 | KRW 822,00 | 217,12K |
| 2026-07-02 | KRW 904,00 | -7,76 % | KRW 979,00 | KRW 985,00 | KRW 882,00 | 315,39K |
| 2026-07-01 | KRW 980,00 | -1,51 % | KRW 1.010,00 | KRW 1.057,00 | KRW 975,00 | 595,54K |
| 2026-06-30 | KRW 995,00 | -13,78 % | KRW 1.183,00 | KRW 1.183,00 | KRW 980,00 | 1,16M |
| 2026-06-29 | KRW 1.154,00 | -20,41 % | KRW 1.523,00 | KRW 1.525,00 | KRW 1.120,00 | 5,44M |
| 2026-06-26 | KRW 1.450,00 | +29,93 % | KRW 1.308,00 | KRW 1.450,00 | KRW 1.253,00 | 4,10M |
| 2026-06-25 | KRW 1.116,00 | +29,92 % | KRW 859,00 | KRW 1.116,00 | KRW 859,00 | 743,69K |
| 2026-06-24 | KRW 859,00 | -6,02 % | KRW 914,00 | KRW 921,00 | KRW 792,00 | 159,60K |
| 2026-06-23 | KRW 914,00 | -7,30 % | KRW 954,00 | KRW 1.010,00 | KRW 900,00 | 62,58K |
| 2026-06-22 | KRW 986,00 | 0,00 % | KRW 985,00 | KRW 986,00 | KRW 930,00 | 74,25K |
| 2026-06-19 | KRW 986,00 | -3,33 % | KRW 1.020,00 | KRW 1.074,00 | KRW 950,00 | 210,54K |
| 2026-06-18 | KRW 1.020,00 | -5,56 % | KRW 1.113,00 | KRW 1.134,00 | KRW 1.008,00 | 133,47K |
| 2026-06-17 | KRW 1.080,00 | +0,19 % | KRW 1.078,00 | KRW 1.084,00 | KRW 1.054,00 | 38,79K |
| 2026-06-16 | KRW 1.078,00 | -1,64 % | KRW 1.096,00 | KRW 1.118,00 | KRW 1.064,00 | 32,83K |
| 2026-06-15 | KRW 1.096,00 | -0,09 % | KRW 1.098,00 | KRW 1.137,00 | KRW 1.079,00 | 60,19K |
| 2026-06-12 | KRW 1.097,00 | +4,98 % | KRW 1.070,00 | KRW 1.124,00 | KRW 1.046,00 | 73,19K |
| 2026-06-11 | KRW 1.045,00 | +2,96 % | KRW 1.016,00 | KRW 1.100,00 | KRW 1.004,00 | 142,86K |
| 2026-06-10 | KRW 1.015,00 | -2,03 % | KRW 1.036,00 | KRW 1.070,00 | KRW 1.000,00 | 54,34K |
| 2026-06-09 | KRW 1.036,00 | -1,80 % | KRW 1.055,00 | KRW 1.141,00 | KRW 1.001,00 | 88,87K |
| 2026-06-08 | KRW 1.055,00 | -5,04 % | KRW 1.111,00 | KRW 1.162,00 | KRW 1.029,00 | 140,17K |
| 2026-06-05 | KRW 1.111,00 | +9,24 % | KRW 1.017,00 | KRW 1.170,00 | KRW 1.000,00 | 252,04K |
| 2026-06-04 | KRW 1.017,00 | +1,70 % | KRW 978,00 | KRW 1.049,00 | KRW 974,00 | 74,86K |
| 2026-06-02 | KRW 1.000,00 | -1,86 % | KRW 1.000,00 | KRW 1.006,00 | KRW 892,00 | 143,48K |
| 2026-06-01 | KRW 1.019,00 | -14,80 % | KRW 1.195,00 | KRW 1.195,00 | KRW 1.000,00 | 199,60K |
| 2026-05-29 | KRW 1.196,00 | -5,53 % | KRW 1.265,00 | KRW 1.266,00 | KRW 1.183,00 | 148,58K |
| 2026-05-28 | KRW 1.266,00 | -2,76 % | KRW 1.316,00 | KRW 1.316,00 | KRW 1.230,00 | 70,51K |
| 2026-05-27 | KRW 1.302,00 | -5,65 % | KRW 1.390,00 | KRW 1.396,00 | KRW 1.286,00 | 97,50K |
| 2026-05-26 | KRW 1.380,00 | +7,98 % | KRW 1.294,00 | KRW 1.409,00 | KRW 1.200,00 | 182,31K |
| 2026-05-22 | KRW 1.278,00 | -0,62 % | KRW 1.350,00 | KRW 1.350,00 | KRW 1.260,00 | 71,58K |