Nepes Corporation 033640
KRX · Südkorea · Elektronische Technologie
KRW 32.250,00+550,00 (+1,74 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 31.700,00 | +8,01 % | KRW 28.900,00 | KRW 31.900,00 | KRW 28.800,00 | 447,03K |
| 2026-09-30 | KRW 29.350,00 | -0,17 % | KRW 29.250,00 | KRW 29.500,00 | KRW 28.500,00 | 184,87K |
| 2026-09-29 | KRW 29.400,00 | +8,69 % | KRW 26.750,00 | KRW 29.550,00 | KRW 26.700,00 | 413,78K |
| 2026-09-28 | KRW 27.050,00 | -1,99 % | KRW 27.650,00 | KRW 27.950,00 | KRW 26.950,00 | 132,76K |
| 2026-09-23 | KRW 27.600,00 | +0,36 % | KRW 27.900,00 | KRW 28.250,00 | KRW 26.950,00 | 175,29K |
| 2026-09-22 | KRW 27.500,00 | -0,18 % | KRW 28.250,00 | KRW 28.700,00 | KRW 27.200,00 | 324,43K |
| 2026-09-21 | KRW 27.550,00 | +3,18 % | KRW 26.400,00 | KRW 28.000,00 | KRW 25.950,00 | 349,54K |
| 2026-09-18 | KRW 26.700,00 | -0,19 % | KRW 26.900,00 | KRW 27.000,00 | KRW 25.600,00 | 294,87K |
| 2026-09-17 | KRW 26.750,00 | +8,74 % | KRW 24.500,00 | KRW 27.250,00 | KRW 24.350,00 | 585,86K |
| 2026-09-16 | KRW 24.600,00 | +2,93 % | KRW 24.400,00 | KRW 25.150,00 | KRW 23.450,00 | 317,67K |
| 2026-09-15 | KRW 23.900,00 | +7,66 % | KRW 22.050,00 | KRW 24.100,00 | KRW 21.850,00 | 223,46K |
| 2026-09-14 | KRW 22.200,00 | -0,89 % | KRW 22.000,00 | KRW 22.750,00 | KRW 21.550,00 | 69,13K |
| 2026-09-11 | KRW 22.400,00 | -3,86 % | KRW 22.700,00 | KRW 23.250,00 | KRW 22.300,00 | 86,24K |
| 2026-09-10 | KRW 23.300,00 | +1,75 % | KRW 22.950,00 | KRW 23.750,00 | KRW 22.550,00 | 129,54K |
| 2026-09-09 | KRW 22.900,00 | +3,62 % | KRW 22.300,00 | KRW 24.100,00 | KRW 22.300,00 | 149,50K |
| 2026-09-08 | KRW 22.100,00 | -2,00 % | KRW 22.600,00 | KRW 23.350,00 | KRW 21.900,00 | 124,90K |
| 2026-09-07 | KRW 22.550,00 | +4,64 % | KRW 22.200,00 | KRW 22.900,00 | KRW 21.950,00 | 109,13K |
| 2026-09-04 | KRW 21.550,00 | 0,00 % | KRW 21.650,00 | KRW 22.350,00 | KRW 21.200,00 | 187,61K |
| 2026-09-03 | KRW 21.550,00 | -4,01 % | KRW 22.700,00 | KRW 22.800,00 | KRW 20.950,00 | 208,71K |
| 2026-09-02 | KRW 22.450,00 | -0,88 % | KRW 21.700,00 | KRW 23.150,00 | KRW 21.650,00 | 82,12K |
| 2026-09-01 | KRW 22.650,00 | -0,22 % | KRW 22.500,00 | KRW 22.950,00 | KRW 21.800,00 | 79,91K |
| 2026-08-31 | KRW 22.700,00 | -2,99 % | KRW 22.550,00 | KRW 22.850,00 | KRW 21.800,00 | 104,10K |
| 2026-08-28 | KRW 23.400,00 | -2,90 % | KRW 23.950,00 | KRW 24.250,00 | KRW 23.100,00 | 111,86K |
| 2026-08-27 | KRW 24.100,00 | +7,35 % | KRW 22.800,00 | KRW 24.300,00 | KRW 22.050,00 | 311,86K |
| 2026-08-26 | KRW 22.450,00 | +6,65 % | KRW 21.050,00 | KRW 22.500,00 | KRW 20.300,00 | 255,01K |
| 2026-08-25 | KRW 21.050,00 | +9,81 % | KRW 18.980,00 | KRW 21.200,00 | KRW 18.190,00 | 192,84K |
| 2026-08-24 | KRW 19.170,00 | +5,21 % | KRW 18.420,00 | KRW 19.990,00 | KRW 18.230,00 | 186,36K |
| 2026-08-21 | KRW 18.220,00 | -4,66 % | KRW 19.030,00 | KRW 19.030,00 | KRW 18.200,00 | 126,44K |
| 2026-08-20 | KRW 19.110,00 | +8,21 % | KRW 18.690,00 | KRW 20.200,00 | KRW 18.660,00 | 233,89K |
| 2026-08-19 | KRW 17.660,00 | -5,10 % | KRW 17.780,00 | KRW 18.520,00 | KRW 17.410,00 | 124,49K |
| 2026-08-18 | KRW 18.610,00 | +2,42 % | KRW 19.400,00 | KRW 19.950,00 | KRW 18.350,00 | 282,22K |
| 2026-08-14 | KRW 18.170,00 | -0,22 % | KRW 18.700,00 | KRW 18.730,00 | KRW 17.610,00 | 152,23K |
| 2026-08-13 | KRW 18.210,00 | -0,49 % | KRW 18.800,00 | KRW 18.990,00 | KRW 18.010,00 | 118,76K |
| 2026-08-12 | KRW 18.300,00 | +4,57 % | KRW 18.150,00 | KRW 18.990,00 | KRW 17.280,00 | 175,22K |
| 2026-08-11 | KRW 17.500,00 | +2,52 % | KRW 16.900,00 | KRW 17.890,00 | KRW 16.600,00 | 107,40K |
| 2026-08-10 | KRW 17.070,00 | +8,66 % | KRW 15.930,00 | KRW 17.140,00 | KRW 15.930,00 | 113,67K |
| 2026-08-07 | KRW 15.710,00 | -2,42 % | KRW 16.540,00 | KRW 16.800,00 | KRW 15.510,00 | 86,31K |
| 2026-08-06 | KRW 16.100,00 | -3,59 % | KRW 16.320,00 | KRW 16.580,00 | KRW 15.750,00 | 85,22K |
| 2026-08-05 | KRW 16.700,00 | +6,44 % | KRW 16.900,00 | KRW 16.900,00 | KRW 16.190,00 | 111,83K |
| 2026-08-04 | KRW 15.690,00 | +4,67 % | KRW 15.250,00 | KRW 15.800,00 | KRW 14.690,00 | 146,80K |
| 2026-08-03 | KRW 14.990,00 | -1,12 % | KRW 15.160,00 | KRW 15.600,00 | KRW 14.500,00 | 122,20K |
| 2026-07-31 | KRW 15.160,00 | +26,54 % | KRW 13.700,00 | KRW 15.300,00 | KRW 13.320,00 | 227,93K |
| 2026-07-30 | KRW 11.980,00 | -4,39 % | KRW 11.400,00 | KRW 13.150,00 | KRW 11.400,00 | 201,93K |
| 2026-07-29 | KRW 12.530,00 | -15,40 % | KRW 14.850,00 | KRW 15.290,00 | KRW 11.400,00 | 469,42K |
| 2026-07-28 | KRW 14.810,00 | -17,58 % | KRW 16.760,00 | KRW 16.990,00 | KRW 14.520,00 | 345,42K |
| 2026-07-27 | KRW 17.970,00 | +2,51 % | KRW 17.940,00 | KRW 18.490,00 | KRW 17.130,00 | 105,78K |
| 2026-07-24 | KRW 17.530,00 | -7,20 % | KRW 18.800,00 | KRW 18.890,00 | KRW 17.360,00 | 142,56K |
| 2026-07-23 | KRW 18.890,00 | +2,94 % | KRW 18.520,00 | KRW 19.240,00 | KRW 18.240,00 | 125,92K |
| 2026-07-22 | KRW 18.350,00 | -1,77 % | KRW 19.510,00 | KRW 19.900,00 | KRW 18.350,00 | 107,00K |
| 2026-07-21 | KRW 18.680,00 | +1,63 % | KRW 18.280,00 | KRW 18.940,00 | KRW 18.010,00 | 114,98K |
| 2026-07-20 | KRW 18.380,00 | -6,84 % | KRW 18.600,00 | KRW 19.960,00 | KRW 18.170,00 | 136,64K |
| 2026-07-16 | KRW 19.730,00 | -7,80 % | KRW 20.300,00 | KRW 20.800,00 | KRW 19.240,00 | 165,53K |
| 2026-07-15 | KRW 21.400,00 | +7,05 % | KRW 21.800,00 | KRW 21.950,00 | KRW 21.000,00 | 182,21K |
| 2026-07-14 | KRW 19.990,00 | -3,89 % | KRW 20.450,00 | KRW 20.950,00 | KRW 18.500,00 | 205,05K |
| 2026-07-13 | KRW 20.800,00 | -5,67 % | KRW 21.800,00 | KRW 24.600,00 | KRW 20.750,00 | 206,70K |
| 2026-07-10 | KRW 22.050,00 | +6,78 % | KRW 21.500,00 | KRW 22.700,00 | KRW 20.450,00 | 169,36K |
| 2026-07-09 | KRW 20.650,00 | +10,25 % | KRW 18.750,00 | KRW 20.800,00 | KRW 18.750,00 | 265,15K |
| 2026-07-08 | KRW 18.730,00 | -9,30 % | KRW 19.620,00 | KRW 20.450,00 | KRW 18.420,00 | 204,08K |
| 2026-07-07 | KRW 20.650,00 | -3,05 % | KRW 21.100,00 | KRW 22.650,00 | KRW 20.050,00 | 164,49K |
| 2026-07-06 | KRW 21.300,00 | -3,84 % | KRW 22.700,00 | KRW 22.750,00 | KRW 20.500,00 | 162,48K |
| 2026-07-03 | KRW 22.150,00 | +0,45 % | KRW 21.550,00 | KRW 22.600,00 | KRW 20.250,00 | 256,02K |
| 2026-07-02 | KRW 22.050,00 | -13,70 % | KRW 24.100,00 | KRW 24.250,00 | KRW 21.950,00 | 191,65K |
| 2026-07-01 | KRW 25.550,00 | -0,58 % | KRW 26.900,00 | KRW 27.075,00 | KRW 25.000,00 | 273,39K |
| 2026-06-30 | KRW 25.700,00 | -0,19 % | KRW 25.950,00 | KRW 26.050,00 | KRW 24.600,00 | 177,19K |
| 2026-06-29 | KRW 25.750,00 | +3,41 % | KRW 24.650,00 | KRW 25.900,00 | KRW 24.050,00 | 306,51K |
| 2026-06-26 | KRW 24.900,00 | -2,73 % | KRW 25.350,00 | KRW 26.500,00 | KRW 24.150,00 | 334,32K |
| 2026-06-25 | KRW 25.600,00 | -9,22 % | KRW 29.300,00 | KRW 29.900,00 | KRW 25.400,00 | 475,23K |
| 2026-06-24 | KRW 28.200,00 | -3,75 % | KRW 31.750,00 | KRW 31.800,00 | KRW 26.950,00 | 312,14K |
| 2026-06-23 | KRW 29.300,00 | -14,33 % | KRW 34.050,00 | KRW 34.150,00 | KRW 29.300,00 | 363,90K |
| 2026-06-22 | KRW 34.200,00 | +4,75 % | KRW 31.900,00 | KRW 35.050,00 | KRW 31.800,00 | 237,09K |
| 2026-06-19 | KRW 32.650,00 | -10,06 % | KRW 36.800,00 | KRW 37.050,00 | KRW 32.250,00 | 451,15K |
| 2026-06-18 | KRW 36.300,00 | -3,97 % | KRW 37.250,00 | KRW 37.500,00 | KRW 35.100,00 | 250,60K |
| 2026-06-17 | KRW 37.800,00 | -2,95 % | KRW 38.400,00 | KRW 39.700,00 | KRW 36.900,00 | 349,85K |
| 2026-06-16 | KRW 38.950,00 | +8,50 % | KRW 36.700,00 | KRW 41.150,00 | KRW 35.900,00 | 976,91K |
| 2026-06-15 | KRW 35.900,00 | +9,95 % | KRW 33.500,00 | KRW 38.550,00 | KRW 31.600,00 | 863,88K |
| 2026-06-12 | KRW 32.650,00 | +3,49 % | KRW 33.400,00 | KRW 34.800,00 | KRW 32.000,00 | 552,82K |
| 2026-06-11 | KRW 31.550,00 | +2,10 % | KRW 30.050,00 | KRW 32.600,00 | KRW 29.500,00 | 249,57K |
| 2026-06-10 | KRW 30.900,00 | -7,07 % | KRW 31.700,00 | KRW 34.650,00 | KRW 29.950,00 | 62 |
| 2026-06-09 | KRW 33.250,00 | +7,61 % | KRW 32.000,00 | KRW 33.750,00 | KRW 29.600,00 | 545,32K |
| 2026-06-08 | KRW 30.900,00 | -10,69 % | KRW 30.000,00 | KRW 32.700,00 | KRW 29.600,00 | 314,83K |
| 2026-06-05 | KRW 34.600,00 | -8,10 % | KRW 35.750,00 | KRW 36.550,00 | KRW 33.500,00 | 279,69K |
| 2026-06-04 | KRW 37.650,00 | +0,94 % | KRW 36.700,00 | KRW 39.500,00 | KRW 36.300,00 | 472,72K |
| 2026-06-02 | KRW 37.300,00 | +7,80 % | KRW 32.950,00 | KRW 37.700,00 | KRW 30.950,00 | 647,70K |
| 2026-06-01 | KRW 34.600,00 | +1,91 % | KRW 37.050,00 | KRW 37.950,00 | KRW 33.800,00 | 489,98K |
| 2026-05-29 | KRW 33.950,00 | -3,82 % | KRW 36.350,00 | KRW 36.350,00 | KRW 32.200,00 | 333,90K |
| 2026-05-28 | KRW 35.300,00 | -7,11 % | KRW 37.600,00 | KRW 38.800,00 | KRW 34.000,00 | 441,27K |
| 2026-05-27 | KRW 38.000,00 | +2,43 % | KRW 39.150,00 | KRW 39.350,00 | KRW 36.400,00 | 676,52K |
| 2026-05-26 | KRW 37.100,00 | +0,41 % | KRW 37.150,00 | KRW 39.000,00 | KRW 35.450,00 | 730,35K |
| 2026-05-22 | KRW 36.950,00 | +4,23 % | KRW 35.300,00 | KRW 37.850,00 | KRW 34.100,00 | 515,66K |
| 2026-05-21 | KRW 35.450,00 | +19,76 % | KRW 31.400,00 | KRW 36.800,00 | KRW 31.300,00 | 1,08M |