Namhae Chemical Corporation 025860
KRX · Südkorea · Prozessindustrie
KRW 6.000,00-40,00 (-0,66 %)
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 6.000,00 | -0,66 % | KRW 6.040,00 | KRW 6.070,00 | KRW 5.980,00 | 122,73K |
| 2026-10-01 | KRW 6.040,00 | -0,33 % | KRW 6.080,00 | KRW 6.080,00 | KRW 5.980,00 | 140,47K |
| 2026-09-30 | KRW 6.060,00 | -0,66 % | KRW 6.100,00 | KRW 6.170,00 | KRW 6.060,00 | 181,60K |
| 2026-09-29 | KRW 6.100,00 | -0,81 % | KRW 6.110,00 | KRW 6.150,00 |
| KRW 5.980,00 |
| 244,53K |
| 2026-09-28 | KRW 6.150,00 | +1,32 % | KRW 6.080,00 | KRW 6.180,00 | KRW 6.010,00 | 137,23K |
| 2026-09-23 | KRW 6.070,00 | -1,94 % | KRW 6.150,00 | KRW 6.210,00 | KRW 6.070,00 | 273,77K |
| 2026-09-22 | KRW 6.190,00 | +1,81 % | KRW 6.130,00 | KRW 6.250,00 | KRW 6.100,00 | 255,18K |
| 2026-09-21 | KRW 6.080,00 | -1,78 % | KRW 6.260,00 | KRW 6.260,00 | KRW 6.060,00 | 143,05K |
| 2026-09-18 | KRW 6.190,00 | +1,14 % | KRW 6.110,00 | KRW 6.250,00 | KRW 6.090,00 | 223,73K |
| 2026-09-17 | KRW 6.120,00 | -1,61 % | KRW 6.220,00 | KRW 6.220,00 | KRW 6.090,00 | 161,39K |
| 2026-09-16 | KRW 6.220,00 | +2,47 % | KRW 6.120,00 | KRW 6.260,00 | KRW 6.060,00 | 262,72K |
| 2026-09-15 | KRW 6.070,00 | -0,33 % | KRW 6.130,00 | KRW 6.130,00 | KRW 6.030,00 | 151,83K |
| 2026-09-14 | KRW 6.090,00 | -1,14 % | KRW 6.150,00 | KRW 6.180,00 | KRW 6.010,00 | 281,03K |
| 2026-09-11 | KRW 6.160,00 | -1,28 % | KRW 6.400,00 | KRW 6.400,00 | KRW 6.160,00 | 354,74K |
| 2026-09-10 | KRW 6.240,00 | +0,48 % | KRW 6.280,00 | KRW 6.490,00 | KRW 6.210,00 | 955,79K |
| 2026-09-09 | KRW 6.210,00 | 0,00 % | KRW 6.160,00 | KRW 6.310,00 | KRW 6.140,00 | 171,73K |
| 2026-09-08 | KRW 6.210,00 | -0,64 % | KRW 6.250,00 | KRW 6.290,00 | KRW 6.110,00 | 450,87K |
| 2026-09-07 | KRW 6.250,00 | -1,73 % | KRW 6.360,00 | KRW 6.360,00 | KRW 6.200,00 | 317,33K |
| 2026-09-04 | KRW 6.360,00 | -0,93 % | KRW 6.420,00 | KRW 6.530,00 | KRW 6.350,00 | 275,61K |
| 2026-09-03 | KRW 6.420,00 | -1,38 % | KRW 6.530,00 | KRW 6.590,00 | KRW 6.330,00 | 420,80K |
| 2026-09-02 | KRW 6.510,00 | +0,46 % | KRW 6.500,00 | KRW 6.600,00 | KRW 6.370,00 | 605,78K |
| 2026-09-01 | KRW 6.480,00 | +2,69 % | KRW 6.360,00 | KRW 6.560,00 | KRW 6.320,00 | 625,36K |
| 2026-08-31 | KRW 6.310,00 | -1,87 % | KRW 6.510,00 | KRW 6.550,00 | KRW 6.200,00 | 562,37K |
| 2026-08-28 | KRW 6.430,00 | +6,11 % | KRW 6.060,00 | KRW 6.510,00 | KRW 6.010,00 | 1,12M |
| 2026-08-27 | KRW 6.060,00 | +1,34 % | KRW 5.990,00 | KRW 6.150,00 | KRW 5.970,00 | 387,99K |
| 2026-08-26 | KRW 5.980,00 | +0,34 % | KRW 5.960,00 | KRW 6.020,00 | KRW 5.860,00 | 168,00K |
| 2026-08-25 | KRW 5.960,00 | +1,88 % | KRW 5.830,00 | KRW 5.980,00 | KRW 5.730,00 | 295,71K |
| 2026-08-24 | KRW 5.850,00 | -0,85 % | KRW 5.860,00 | KRW 5.940,00 | KRW 5.790,00 | 334,99K |
| 2026-08-21 | KRW 5.900,00 | -2,16 % | KRW 6.050,00 | KRW 6.340,00 | KRW 5.900,00 | 1,20M |
| 2026-08-20 | KRW 6.030,00 | -0,82 % | KRW 5.980,00 | KRW 6.280,00 | KRW 5.980,00 | 974,67K |
| 2026-08-19 | KRW 6.080,00 | +2,70 % | KRW 5.940,00 | KRW 6.700,00 | KRW 5.810,00 | 7,40M |
| 2026-08-18 | KRW 5.920,00 | +0,85 % | KRW 6.160,00 | KRW 6.200,00 | KRW 5.910,00 | 1,12M |
| 2026-08-14 | KRW 5.870,00 | +1,21 % | KRW 5.800,00 | KRW 5.880,00 | KRW 5.790,00 | 136,72K |
| 2026-08-13 | KRW 5.800,00 | -0,85 % | KRW 5.850,00 | KRW 5.880,00 | KRW 5.780,00 | 230,41K |
| 2026-08-12 | KRW 5.850,00 | -1,18 % | KRW 5.910,00 | KRW 5.960,00 | KRW 5.810,00 | 184,12K |
| 2026-08-11 | KRW 5.920,00 | +0,68 % | KRW 5.880,00 | KRW 5.970,00 | KRW 5.840,00 | 162,08K |
| 2026-08-10 | KRW 5.880,00 | +1,91 % | KRW 5.790,00 | KRW 5.890,00 | KRW 5.760,00 | 232,57K |
| 2026-08-07 | KRW 5.770,00 | +1,41 % | KRW 5.700,00 | KRW 5.830,00 | KRW 5.660,00 | 157,36K |
| 2026-08-06 | KRW 5.690,00 | -0,18 % | KRW 5.690,00 | KRW 5.740,00 | KRW 5.600,00 | 131,63K |
| 2026-08-05 | KRW 5.700,00 | +1,42 % | KRW 5.640,00 | KRW 5.750,00 | KRW 5.640,00 | 208,11K |
| 2026-08-04 | KRW 5.620,00 | +4,27 % | KRW 5.390,00 | KRW 5.630,00 | KRW 5.390,00 | 199,51K |
| 2026-08-03 | KRW 5.390,00 | -0,92 % | KRW 5.420,00 | KRW 5.530,00 | KRW 5.310,00 | 201,89K |
| 2026-07-31 | KRW 5.440,00 | +1,87 % | KRW 5.420,00 | KRW 5.490,00 | KRW 5.350,00 | 309,05K |
| 2026-07-30 | KRW 5.340,00 | -0,37 % | KRW 5.250,00 | KRW 5.530,00 | KRW 5.250,00 | 271,04K |
| 2026-07-29 | KRW 5.360,00 | -3,07 % | KRW 5.500,00 | KRW 5.610,00 | KRW 5.290,00 | 500,35K |
| 2026-07-28 | KRW 5.530,00 | -3,49 % | KRW 5.660,00 | KRW 5.700,00 | KRW 5.490,00 | 453,78K |
| 2026-07-27 | KRW 5.730,00 | -3,21 % | KRW 5.850,00 | KRW 5.890,00 | KRW 5.710,00 | 319,18K |
| 2026-07-24 | KRW 5.920,00 | -1,50 % | KRW 5.990,00 | KRW 6.200,00 | KRW 5.850,00 | 423,74K |
| 2026-07-23 | KRW 6.010,00 | +4,52 % | KRW 5.750,00 | KRW 6.020,00 | KRW 5.750,00 | 332,49K |
| 2026-07-22 | KRW 5.750,00 | -0,17 % | KRW 5.770,00 | KRW 5.860,00 | KRW 5.740,00 | 324,18K |
| 2026-07-21 | KRW 5.760,00 | -1,54 % | KRW 5.800,00 | KRW 5.870,00 | KRW 5.650,00 | 372,02K |
| 2026-07-20 | KRW 5.850,00 | -0,85 % | KRW 5.950,00 | KRW 6.500,00 | KRW 5.790,00 | 2,16M |
| 2026-07-16 | KRW 5.900,00 | 0,00 % | KRW 5.920,00 | KRW 6.030,00 | KRW 5.830,00 | 320,09K |
| 2026-07-15 | KRW 5.900,00 | -0,51 % | KRW 5.930,00 | KRW 6.040,00 | KRW 5.860,00 | 396,97K |
| 2026-07-14 | KRW 5.930,00 | +3,13 % | KRW 5.750,00 | KRW 6.290,00 | KRW 5.730,00 | 1,39M |
| 2026-07-13 | KRW 5.750,00 | -1,03 % | KRW 5.820,00 | KRW 5.980,00 | KRW 5.700,00 | 367,30K |
| 2026-07-10 | KRW 5.810,00 | +3,38 % | KRW 5.620,00 | KRW 5.890,00 | KRW 5.620,00 | 348,91K |
| 2026-07-09 | KRW 5.620,00 | -0,35 % | KRW 5.560,00 | KRW 5.740,00 | KRW 5.560,00 | 229,49K |
| 2026-07-08 | KRW 5.640,00 | -2,42 % | KRW 5.710,00 | KRW 5.790,00 | KRW 5.610,00 | 233,29K |
| 2026-07-07 | KRW 5.780,00 | +1,58 % | KRW 5.650,00 | KRW 5.810,00 | KRW 5.580,00 | 224,89K |
| 2026-07-06 | KRW 5.690,00 | -0,18 % | KRW 5.710,00 | KRW 5.770,00 | KRW 5.590,00 | 174,94K |
| 2026-07-03 | KRW 5.700,00 | +0,53 % | KRW 5.670,00 | KRW 5.730,00 | KRW 5.560,00 | 153,61K |
| 2026-07-02 | KRW 5.670,00 | -2,58 % | KRW 5.730,00 | KRW 5.790,00 | KRW 5.650,00 | 334,65K |
| 2026-07-01 | KRW 5.820,00 | +1,57 % | KRW 5.730,00 | KRW 5.850,00 | KRW 5.680,00 | 146,78K |
| 2026-06-30 | KRW 5.730,00 | -1,88 % | KRW 5.920,00 | KRW 5.920,00 | KRW 5.700,00 | 191,23K |
| 2026-06-29 | KRW 5.840,00 | +3,91 % | KRW 5.500,00 | KRW 6.010,00 | KRW 5.500,00 | 233,15K |
| 2026-06-26 | KRW 5.620,00 | -1,58 % | KRW 5.700,00 | KRW 5.770,00 | KRW 5.490,00 | 447,45K |
| 2026-06-25 | KRW 5.710,00 | -3,06 % | KRW 5.840,00 | KRW 5.940,00 | KRW 5.700,00 | 253,80K |
| 2026-06-24 | KRW 5.890,00 | +2,79 % | KRW 5.720,00 | KRW 5.930,00 | KRW 5.720,00 | 261,87K |
| 2026-06-23 | KRW 5.730,00 | -4,82 % | KRW 5.910,00 | KRW 6.030,00 | KRW 5.710,00 | 416,46K |
| 2026-06-22 | KRW 6.020,00 | -2,11 % | KRW 6.100,00 | KRW 6.180,00 | KRW 5.950,00 | 284,39K |
| 2026-06-19 | KRW 6.150,00 | -2,23 % | KRW 6.230,00 | KRW 6.260,00 | KRW 6.060,00 | 372,31K |
| 2026-06-18 | KRW 6.290,00 | -3,68 % | KRW 6.570,00 | KRW 6.590,00 | KRW 6.260,00 | 328,34K |
| 2026-06-17 | KRW 6.530,00 | 0,00 % | KRW 6.520,00 | KRW 6.640,00 | KRW 6.470,00 | 238,69K |
| 2026-06-16 | KRW 6.530,00 | +0,77 % | KRW 6.490,00 | KRW 6.580,00 | KRW 6.410,00 | 238,44K |
| 2026-06-15 | KRW 6.480,00 | +2,05 % | KRW 6.450,00 | KRW 6.600,00 | KRW 6.410,00 | 372,83K |
| 2026-06-12 | KRW 6.350,00 | +1,93 % | KRW 6.280,00 | KRW 6.540,00 | KRW 6.190,00 | 347,87K |
| 2026-06-11 | KRW 6.230,00 | +1,14 % | KRW 6.170,00 | KRW 6.250,00 | KRW 6.040,00 | 344,02K |
| 2026-06-10 | KRW 6.160,00 | -1,28 % | KRW 6.240,00 | KRW 6.280,00 | KRW 6.020,00 | 1,14K |
| 2026-06-09 | KRW 6.240,00 | +0,81 % | KRW 6.190,00 | KRW 6.380,00 | KRW 6.130,00 | 418,55K |
| 2026-06-08 | KRW 6.190,00 | -5,78 % | KRW 6.340,00 | KRW 6.570,00 | KRW 6.120,00 | 583,29K |
| 2026-06-05 | KRW 6.570,00 | -0,30 % | KRW 6.560,00 | KRW 6.590,00 | KRW 6.410,00 | 385,29K |
| 2026-06-04 | KRW 6.590,00 | -0,15 % | KRW 6.450,00 | KRW 6.800,00 | KRW 6.450,00 | 492,61K |
| 2026-06-02 | KRW 6.600,00 | -3,65 % | KRW 6.700,00 | KRW 6.790,00 | KRW 6.580,00 | 592,79K |
| 2026-06-01 | KRW 6.850,00 | -2,14 % | KRW 7.000,00 | KRW 7.100,00 | KRW 6.640,00 | 687,63K |
| 2026-05-29 | KRW 7.000,00 | -2,91 % | KRW 7.180,00 | KRW 7.270,00 | KRW 6.900,00 | 846,60K |
| 2026-05-28 | KRW 7.210,00 | -2,44 % | KRW 7.380,00 | KRW 7.490,00 | KRW 7.180,00 | 845,40K |
| 2026-05-27 | KRW 7.390,00 | -4,77 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.250,00 | 1,10M |
| 2026-05-26 | KRW 7.760,00 | -2,39 % | KRW 7.900,00 | KRW 7.950,00 | KRW 7.750,00 | 546,04K |
| 2026-05-22 | KRW 7.950,00 | +1,66 % | KRW 7.910,00 | KRW 8.100,00 | KRW 7.850,00 | 643,25K |