NPK Co., Ltd 048830
KRX · Südkorea · Prozessindustrie
KRW 1.060,00-2,00 (-0,19 %)
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 1.060,00 | -0,19 % | KRW 1.089,00 | KRW 1.089,00 | KRW 1.048,00 | 64,41K |
| 2026-10-01 | KRW 1.062,00 | -1,30 % | KRW 1.097,00 | KRW 1.098,00 | KRW 1.059,00 | 244,19K |
| 2026-09-30 | KRW 1.076,00 | +4,26 % | KRW 1.060,00 | KRW 1.150,00 | KRW 1.041,00 | 712,47K |
| 2026-09-29 | KRW 1.032,00 | -1,15 % | KRW 1.058,00 | KRW 1.059,00 | KRW 1.027,00 | 68,74K |
| 2026-09-28 | KRW 1.044,00 | +0,87 % | KRW 1.026,00 | KRW 1.059,00 | KRW 1.026,00 | 78,77K |
| 2026-09-23 | KRW 1.035,00 | -0,86 % | KRW 1.065,00 | KRW 1.065,00 | KRW 1.030,00 | 120,83K |
| 2026-09-22 | KRW 1.044,00 | +2,35 % | KRW 1.051,00 | KRW 1.063,00 | KRW 1.007,00 | 102,89K |
| 2026-09-21 | KRW 1.020,00 | +0,59 % | KRW 1.033,00 | KRW 1.099,00 | KRW 980,00 | 205,07K |
| 2026-09-18 | KRW 1.014,00 | +1,10 % | KRW 1.023,00 | KRW 1.023,00 | KRW 1.002,00 | 5,42K |
| 2026-09-17 | KRW 1.003,00 | 0,00 % | KRW 1.012,00 | KRW 1.018,00 | KRW 1.000,00 | 11,18K |
| 2026-09-16 | KRW 1.003,00 | 0,00 % | KRW 1.039,00 | KRW 1.039,00 | KRW 990,00 | 17,08K |
| 2026-09-15 | KRW 1.003,00 | -1,47 % | KRW 1.018,00 | KRW 1.018,00 | KRW 1.002,00 | 15,14K |
| 2026-09-14 | KRW 1.018,00 | -0,20 % | KRW 1.032,00 | KRW 1.043,00 | KRW 1.005,00 | 9,49K |
| 2026-09-11 | KRW 1.020,00 | +0,59 % | KRW 1.015,00 | KRW 1.024,00 | KRW 1.001,00 | 15,45K |
| 2026-09-10 | KRW 1.014,00 | -0,49 % | KRW 1.040,00 | KRW 1.040,00 | KRW 966,00 | 23,32K |
| 2026-09-09 | KRW 1.019,00 | -0,88 % | KRW 1.028,00 | KRW 1.028,00 | KRW 1.010,00 | 38,97K |
| 2026-09-08 | KRW 1.028,00 | -0,29 % | KRW 1.050,00 | KRW 1.050,00 | KRW 1.026,00 | 53,34K |
| 2026-09-07 | KRW 1.031,00 | -0,67 % | KRW 1.053,00 | KRW 1.053,00 | KRW 1.030,00 | 3,35K |
| 2026-09-04 | KRW 1.038,00 | +0,87 % | KRW 1.030,00 | KRW 1.053,00 | KRW 1.030,00 | 2,56K |
| 2026-09-03 | KRW 1.029,00 | +0,39 % | KRW 1.025,00 | KRW 1.042,00 | KRW 1.014,00 | 28,38K |
| 2026-09-02 | KRW 1.025,00 | +0,29 % | KRW 1.027,00 | KRW 1.043,00 | KRW 1.008,00 | 19,44K |
| 2026-09-01 | KRW 1.022,00 | -2,11 % | KRW 1.018,00 | KRW 1.053,00 | KRW 1.000,00 | 34,10K |
| 2026-08-31 | KRW 1.044,00 | +0,58 % | KRW 1.056,00 | KRW 1.056,00 | KRW 1.038,00 | 8,25K |
| 2026-08-28 | KRW 1.038,00 | -1,05 % | KRW 1.049,00 | KRW 1.057,00 | KRW 1.033,00 | 10,28K |
| 2026-08-27 | KRW 1.049,00 | +1,16 % | KRW 1.060,00 | KRW 1.060,00 | KRW 1.019,00 | 11,18K |
| 2026-08-26 | KRW 1.037,00 | 0,00 % | KRW 1.058,00 | KRW 1.058,00 | KRW 1.031,00 | 17,54K |
| 2026-08-25 | KRW 1.037,00 | -1,24 % | KRW 1.051,00 | KRW 1.051,00 | KRW 1.029,00 | 19,44K |
| 2026-08-24 | KRW 1.050,00 | -2,05 % | KRW 1.063,00 | KRW 1.064,00 | KRW 1.041,00 | 11,02K |
| 2026-08-21 | KRW 1.072,00 | -4,11 % | KRW 1.144,00 | KRW 1.144,00 | KRW 1.068,00 | 18,13K |
| 2026-08-20 | KRW 1.118,00 | +5,17 % | KRW 1.130,00 | KRW 1.149,00 | KRW 1.061,00 | 84,92K |
| 2026-08-19 | KRW 1.063,00 | -0,47 % | KRW 1.086,00 | KRW 1.119,00 | KRW 1.063,00 | 137,48K |
| 2026-08-18 | KRW 1.068,00 | +6,37 % | KRW 1.015,00 | KRW 1.089,00 | KRW 1.015,00 | 386,76K |
| 2026-08-14 | KRW 1.004,00 | -1,86 % | KRW 1.028,00 | KRW 1.034,00 | KRW 997,00 | 24,60K |
| 2026-08-13 | KRW 1.023,00 | -0,10 % | KRW 1.039,00 | KRW 1.044,00 | KRW 1.011,00 | 22,20K |
| 2026-08-12 | KRW 1.024,00 | +0,59 % | KRW 1.038,00 | KRW 1.038,00 | KRW 1.000,00 | 21,11K |
| 2026-08-11 | KRW 1.018,00 | +0,10 % | KRW 1.025,00 | KRW 1.027,00 | KRW 987,00 | 38,99K |
| 2026-08-10 | KRW 1.017,00 | -0,78 % | KRW 1.025,00 | KRW 1.045,00 | KRW 990,00 | 17,53K |
| 2026-08-07 | KRW 1.025,00 | -0,49 % | KRW 1.020,00 | KRW 1.042,00 | KRW 989,00 | 47,01K |
| 2026-08-06 | KRW 1.030,00 | +0,10 % | KRW 1.029,00 | KRW 1.040,00 | KRW 1.015,00 | 31,93K |
| 2026-08-05 | KRW 1.029,00 | -0,96 % | KRW 1.070,00 | KRW 1.070,00 | KRW 1.028,00 | 27,26K |
| 2026-08-04 | KRW 1.039,00 | -0,19 % | KRW 1.053,00 | KRW 1.062,00 | KRW 1.030,00 | 25,43K |
| 2026-08-03 | KRW 1.041,00 | -1,14 % | KRW 1.053,00 | KRW 1.071,00 | KRW 1.038,00 | 38,41K |
| 2026-07-31 | KRW 1.053,00 | +3,03 % | KRW 1.013,00 | KRW 1.059,00 | KRW 1.013,00 | 62,14K |
| 2026-07-30 | KRW 1.022,00 | +4,07 % | KRW 973,00 | KRW 1.054,00 | KRW 973,00 | 57,62K |
| 2026-07-29 | KRW 982,00 | -3,06 % | KRW 991,00 | KRW 1.052,00 | KRW 964,00 | 67,97K |
| 2026-07-28 | KRW 1.013,00 | -0,88 % | KRW 1.013,00 | KRW 1.047,00 | KRW 981,00 | 64,54K |
| 2026-07-27 | KRW 1.022,00 | +2,00 % | KRW 1.002,00 | KRW 1.051,00 | KRW 970,00 | 88,54K |
| 2026-07-24 | KRW 1.002,00 | -3,19 % | KRW 1.035,00 | KRW 1.057,00 | KRW 999,00 | 30,75K |
| 2026-07-23 | KRW 1.035,00 | +5,29 % | KRW 983,00 | KRW 1.035,00 | KRW 974,00 | 71,07K |
| 2026-07-22 | KRW 983,00 | -0,81 % | KRW 985,00 | KRW 1.004,00 | KRW 960,00 | 43,25K |
| 2026-07-21 | KRW 991,00 | -12,07 % | KRW 1.126,00 | KRW 1.126,00 | KRW 936,00 | 163,31K |
| 2026-07-20 | KRW 1.127,00 | +5,52 % | KRW 1.059,00 | KRW 1.130,00 | KRW 1.054,00 | 296,82K |
| 2026-07-16 | KRW 1.068,00 | +3,19 % | KRW 1.090,00 | KRW 1.090,00 | KRW 1.040,00 | 181,34K |
| 2026-07-15 | KRW 1.035,00 | +6,05 % | KRW 961,00 | KRW 1.050,00 | KRW 961,00 | 177,07K |
| 2026-07-14 | KRW 976,00 | +1,04 % | KRW 958,00 | KRW 982,00 | KRW 952,00 | 19,59K |
| 2026-07-13 | KRW 966,00 | 0,00 % | KRW 966,00 | KRW 994,00 | KRW 952,00 | 29,82K |
| 2026-07-10 | KRW 966,00 | +3,09 % | KRW 929,00 | KRW 966,00 | KRW 928,00 | 20,29K |
| 2026-07-09 | KRW 937,00 | +3,65 % | KRW 900,00 | KRW 944,00 | KRW 900,00 | 19,30K |
| 2026-07-08 | KRW 904,00 | -0,44 % | KRW 908,00 | KRW 915,00 | KRW 890,00 | 34,82K |
| 2026-07-07 | KRW 908,00 | +0,22 % | KRW 896,00 | KRW 943,00 | KRW 886,00 | 15,07K |
| 2026-07-06 | KRW 906,00 | +1,46 % | KRW 901,00 | KRW 927,00 | KRW 881,00 | 20,75K |
| 2026-07-03 | KRW 893,00 | -4,49 % | KRW 901,00 | KRW 927,00 | KRW 885,00 | 57,62K |
| 2026-07-02 | KRW 935,00 | +11,71 % | KRW 837,00 | KRW 1.037,00 | KRW 837,00 | 260,05K |
| 2026-07-01 | KRW 837,00 | +0,84 % | KRW 847,00 | KRW 847,00 | KRW 830,00 | 79,16K |
| 2026-06-30 | KRW 830,00 | +2,09 % | KRW 813,00 | KRW 834,00 | KRW 800,00 | 26,59K |
| 2026-06-29 | KRW 813,00 | +3,30 % | KRW 787,00 | KRW 850,00 | KRW 781,00 | 77,91K |
| 2026-06-26 | KRW 787,00 | +2,21 % | KRW 770,00 | KRW 808,00 | KRW 767,00 | 54,17K |
| 2026-06-25 | KRW 770,00 | +5,62 % | KRW 701,00 | KRW 771,00 | KRW 701,00 | 44,83K |
| 2026-06-24 | KRW 729,00 | -0,27 % | KRW 700,00 | KRW 738,00 | KRW 700,00 | 18,56K |
| 2026-06-23 | KRW 731,00 | -6,28 % | KRW 780,00 | KRW 791,00 | KRW 700,00 | 74,70K |
| 2026-06-22 | KRW 780,00 | -4,88 % | KRW 805,00 | KRW 813,00 | KRW 780,00 | 82,78K |
| 2026-06-19 | KRW 820,00 | -1,32 % | KRW 827,00 | KRW 831,00 | KRW 792,00 | 12,84K |
| 2026-06-18 | KRW 831,00 | -2,81 % | KRW 848,00 | KRW 857,00 | KRW 831,00 | 34,27K |
| 2026-06-17 | KRW 855,00 | +0,59 % | KRW 850,00 | KRW 865,00 | KRW 837,00 | 28,40K |
| 2026-06-16 | KRW 850,00 | +1,80 % | KRW 828,00 | KRW 860,00 | KRW 821,00 | 47,99K |
| 2026-06-15 | KRW 835,00 | +0,72 % | KRW 829,00 | KRW 837,00 | KRW 813,00 | 79,48K |
| 2026-06-12 | KRW 829,00 | +5,07 % | KRW 789,00 | KRW 834,00 | KRW 789,00 | 68,88K |
| 2026-06-11 | KRW 789,00 | +3,14 % | KRW 758,00 | KRW 789,00 | KRW 751,00 | 51,44K |
| 2026-06-10 | KRW 765,00 | -4,02 % | KRW 798,00 | KRW 798,00 | KRW 740,00 | 110,27K |
| 2026-06-09 | KRW 797,00 | -0,13 % | KRW 798,00 | KRW 815,00 | KRW 768,00 | 53,91K |
| 2026-06-08 | KRW 798,00 | -9,63 % | KRW 880,00 | KRW 880,00 | KRW 633,00 | 142,30K |
| 2026-06-05 | KRW 883,00 | +0,34 % | KRW 880,00 | KRW 894,00 | KRW 857,00 | 35,40K |
| 2026-06-04 | KRW 880,00 | -2,00 % | KRW 898,00 | KRW 912,00 | KRW 870,00 | 52,11K |
| 2026-06-02 | KRW 898,00 | -2,18 % | KRW 918,00 | KRW 923,00 | KRW 879,00 | 44,69K |
| 2026-06-01 | KRW 918,00 | -4,47 % | KRW 961,00 | KRW 961,00 | KRW 848,00 | 212,87K |
| 2026-05-29 | KRW 961,00 | -5,23 % | KRW 1.005,00 | KRW 1.008,00 | KRW 944,00 | 91,83K |
| 2026-05-28 | KRW 1.014,00 | 0,00 % | KRW 1.010,00 | KRW 1.030,00 | KRW 988,00 | 36,92K |
| 2026-05-27 | KRW 1.014,00 | +0,30 % | KRW 1.011,00 | KRW 1.050,00 | KRW 970,00 | 125,72K |
| 2026-05-26 | KRW 1.011,00 | -2,41 % | KRW 1.043,00 | KRW 1.048,00 | KRW 1.002,00 | 80,72K |
| 2026-05-22 | KRW 1.036,00 | +2,37 % | KRW 1.012,00 | KRW 1.059,00 | KRW 1.012,00 | 37,05K |