Nara Mold & Die Co., Ltd 051490
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.570,00+85,00 (+3,42 %)
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 2.535,00 | +2,01 % | KRW 2.495,00 | KRW 2.580,00 | KRW 2.495,00 | 23,86K |
| 2026-10-01 | KRW 2.485,00 | -0,80 % | KRW 2.515,00 | KRW 2.515,00 | KRW 2.455,00 | 18,94K |
| 2026-09-30 | KRW 2.505,00 | +1,21 % | KRW 2.540,00 | KRW 2.545,00 | KRW 2.460,00 | 12,71K |
| 2026-09-29 | KRW 2.475,00 | -2,37 % | KRW 2.575,00 | KRW 2.575,00 | KRW 2.460,00 | 19,92K |
| 2026-09-28 | KRW 2.535,00 | -1,36 % | KRW 2.570,00 | KRW 2.595,00 | KRW 2.525,00 | 17,05K |
| 2026-09-23 | KRW 2.570,00 | 0,00 % | KRW 2.635,00 | KRW 2.690,00 | KRW 2.515,00 | 15,37K |
| 2026-09-22 | KRW 2.570,00 | +2,39 % | KRW 2.550,00 | KRW 2.750,00 | KRW 2.550,00 | 48,81K |
| 2026-09-21 | KRW 2.510,00 | -4,20 % | KRW 2.620,00 | KRW 2.620,00 | KRW 2.510,00 | 26,39K |
| 2026-09-18 | KRW 2.620,00 | -2,60 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.620,00 | 20,50K |
| 2026-09-17 | KRW 2.690,00 | -1,28 % | KRW 2.725,00 | KRW 2.725,00 | KRW 2.615,00 | 9,32K |
| 2026-09-16 | KRW 2.725,00 | +0,55 % | KRW 2.710,00 | KRW 2.740,00 | KRW 2.670,00 | 11,45K |
| 2026-09-15 | KRW 2.710,00 | -0,18 % | KRW 2.670,00 | KRW 2.715,00 | KRW 2.670,00 | 15,73K |
| 2026-09-14 | KRW 2.715,00 | -0,18 % | KRW 2.630,00 | KRW 2.745,00 | KRW 2.615,00 | 25,71K |
| 2026-09-11 | KRW 2.720,00 | +0,74 % | KRW 2.700,00 | KRW 2.750,00 | KRW 2.675,00 | 9,96K |
| 2026-09-10 | KRW 2.700,00 | -0,55 % | KRW 2.715,00 | KRW 2.715,00 | KRW 2.675,00 | 21,59K |
| 2026-09-09 | KRW 2.715,00 | +0,18 % | KRW 2.710,00 | KRW 2.735,00 | KRW 2.670,00 | 10,21K |
| 2026-09-08 | KRW 2.710,00 | 0,00 % | KRW 2.710,00 | KRW 2.715,00 | KRW 2.650,00 | 16,42K |
| 2026-09-07 | KRW 2.710,00 | +0,74 % | KRW 2.675,00 | KRW 2.715,00 | KRW 2.675,00 | 10,34K |
| 2026-09-04 | KRW 2.690,00 | +0,37 % | KRW 2.690,00 | KRW 2.695,00 | KRW 2.635,00 | 12,87K |
| 2026-09-03 | KRW 2.680,00 | +0,75 % | KRW 2.665,00 | KRW 2.690,00 | KRW 2.630,00 | 20,38K |
| 2026-09-02 | KRW 2.660,00 | -0,19 % | KRW 2.665,00 | KRW 2.665,00 | KRW 2.620,00 | 19,29K |
| 2026-09-01 | KRW 2.665,00 | -1,11 % | KRW 2.675,00 | KRW 2.760,00 | KRW 2.655,00 | 43,49K |
| 2026-08-31 | KRW 2.695,00 | 0,00 % | KRW 2.710,00 | KRW 2.730,00 | KRW 2.660,00 | 6,26K |
| 2026-08-28 | KRW 2.695,00 | 0,00 % | KRW 2.695,00 | KRW 2.750,00 | KRW 2.660,00 | 11,71K |
| 2026-08-27 | KRW 2.695,00 | +1,89 % | KRW 2.630,00 | KRW 2.715,00 | KRW 2.630,00 | 14,54K |
| 2026-08-26 | KRW 2.645,00 | -1,12 % | KRW 2.620,00 | KRW 2.675,00 | KRW 2.620,00 | 6,71K |
| 2026-08-25 | KRW 2.675,00 | -0,19 % | KRW 2.610,00 | KRW 2.680,00 | KRW 2.605,00 | 13,40K |
| 2026-08-24 | KRW 2.680,00 | +0,56 % | KRW 2.665,00 | KRW 2.725,00 | KRW 2.630,00 | 20,22K |
| 2026-08-21 | KRW 2.665,00 | +0,38 % | KRW 2.655,00 | KRW 2.665,00 | KRW 2.555,00 | 36,43K |
| 2026-08-20 | KRW 2.655,00 | -2,39 % | KRW 2.720,00 | KRW 3.150,00 | KRW 2.605,00 | 1,78M |
| 2026-08-19 | KRW 2.720,00 | -1,45 % | KRW 2.680,00 | KRW 2.845,00 | KRW 2.680,00 | 6,40K |
| 2026-08-18 | KRW 2.760,00 | 0,00 % | KRW 2.775,00 | KRW 2.850,00 | KRW 2.700,00 | 8,34K |
| 2026-08-14 | KRW 2.760,00 | -1,43 % | KRW 2.805,00 | KRW 2.845,00 | KRW 2.750,00 | 7,01K |
| 2026-08-13 | KRW 2.800,00 | -1,23 % | KRW 2.860,00 | KRW 2.860,00 | KRW 2.760,00 | 8,36K |
| 2026-08-12 | KRW 2.835,00 | -0,35 % | KRW 2.825,00 | KRW 2.855,00 | KRW 2.810,00 | 8,47K |
| 2026-08-11 | KRW 2.845,00 | +1,79 % | KRW 2.795,00 | KRW 2.850,00 | KRW 2.770,00 | 11,09K |
| 2026-08-10 | KRW 2.795,00 | +1,82 % | KRW 2.760,00 | KRW 2.800,00 | KRW 2.750,00 | 9,48K |
| 2026-08-07 | KRW 2.745,00 | -0,72 % | KRW 2.765,00 | KRW 2.800,00 | KRW 2.710,00 | 7,27K |
| 2026-08-06 | KRW 2.765,00 | +1,65 % | KRW 2.720,00 | KRW 2.775,00 | KRW 2.685,00 | 8,49K |
| 2026-08-05 | KRW 2.720,00 | +0,55 % | KRW 2.685,00 | KRW 2.765,00 | KRW 2.685,00 | 9,13K |
| 2026-08-04 | KRW 2.705,00 | +4,44 % | KRW 2.570,00 | KRW 2.720,00 | KRW 2.570,00 | 9,58K |
| 2026-08-03 | KRW 2.590,00 | +4,44 % | KRW 2.480,00 | KRW 2.595,00 | KRW 2.457,00 | 13,50K |
| 2026-07-31 | KRW 2.480,00 | +3,33 % | KRW 2.405,00 | KRW 2.500,00 | KRW 2.405,00 | 31,83K |
| 2026-07-30 | KRW 2.400,00 | -2,44 % | KRW 2.260,00 | KRW 2.545,00 | KRW 2.260,00 | 16,13K |
| 2026-07-29 | KRW 2.460,00 | -5,38 % | KRW 2.630,00 | KRW 2.630,00 | KRW 2.420,00 | 29,52K |
| 2026-07-28 | KRW 2.600,00 | -3,70 % | KRW 2.610,00 | KRW 2.710,00 | KRW 2.520,00 | 20,22K |
| 2026-07-27 | KRW 2.700,00 | 0,00 % | KRW 2.700,00 | KRW 2.715,00 | KRW 2.635,00 | 4,94K |
| 2026-07-24 | KRW 2.700,00 | +0,56 % | KRW 2.605,00 | KRW 2.700,00 | KRW 2.605,00 | 3,70K |
| 2026-07-23 | KRW 2.685,00 | +3,67 % | KRW 2.605,00 | KRW 2.695,00 | KRW 2.605,00 | 12,23K |
| 2026-07-22 | KRW 2.590,00 | 0,00 % | KRW 2.580,00 | KRW 2.700,00 | KRW 2.545,00 | 48,78K |
| 2026-07-21 | KRW 2.590,00 | -0,38 % | KRW 2.470,00 | KRW 2.615,00 | KRW 2.470,00 | 53,34K |
| 2026-07-20 | KRW 2.600,00 | -3,70 % | KRW 2.730,00 | KRW 2.740,00 | KRW 2.530,00 | 57,80K |
| 2026-07-16 | KRW 2.700,00 | -1,46 % | KRW 2.740,00 | KRW 2.785,00 | KRW 2.660,00 | 58,79K |
| 2026-07-15 | KRW 2.740,00 | +2,62 % | KRW 2.680,00 | KRW 2.750,00 | KRW 2.680,00 | 9,62K |
| 2026-07-14 | KRW 2.670,00 | +0,95 % | KRW 2.625,00 | KRW 2.735,00 | KRW 2.575,00 | 69,59K |
| 2026-07-13 | KRW 2.645,00 | -1,67 % | KRW 2.705,00 | KRW 2.800,00 | KRW 2.640,00 | 25,90K |
| 2026-07-10 | KRW 2.690,00 | +2,09 % | KRW 2.635,00 | KRW 2.725,00 | KRW 2.635,00 | 14,07K |
| 2026-07-09 | KRW 2.635,00 | -1,50 % | KRW 2.620,00 | KRW 2.685,00 | KRW 2.600,00 | 17,98K |
| 2026-07-08 | KRW 2.675,00 | -1,29 % | KRW 2.690,00 | KRW 2.750,00 | KRW 2.595,00 | 17,42K |
| 2026-07-07 | KRW 2.710,00 | -0,18 % | KRW 2.645,00 | KRW 2.765,00 | KRW 2.645,00 | 23,01K |
| 2026-07-06 | KRW 2.715,00 | +2,65 % | KRW 2.645,00 | KRW 2.750,00 | KRW 2.640,00 | 20,57K |
| 2026-07-03 | KRW 2.645,00 | 0,00 % | KRW 2.660,00 | KRW 2.840,00 | KRW 2.555,00 | 140,83K |
| 2026-07-02 | KRW 2.645,00 | -2,58 % | KRW 2.680,00 | KRW 2.765,00 | KRW 2.645,00 | 17,92K |
| 2026-07-01 | KRW 2.715,00 | +4,02 % | KRW 2.605,00 | KRW 2.765,00 | KRW 2.600,00 | 19,44K |
| 2026-06-30 | KRW 2.610,00 | -1,69 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.560,00 | 8,00K |
| 2026-06-29 | KRW 2.655,00 | +13,70 % | KRW 2.300,00 | KRW 2.655,00 | KRW 2.300,00 | 34,56K |
| 2026-06-26 | KRW 2.335,00 | -5,66 % | KRW 2.500,00 | KRW 2.510,00 | KRW 2.255,00 | 42,84K |
| 2026-06-25 | KRW 2.475,00 | -4,07 % | KRW 2.530,00 | KRW 2.610,00 | KRW 2.470,00 | 33,95K |
| 2026-06-24 | KRW 2.580,00 | -0,77 % | KRW 2.600,00 | KRW 2.700,00 | KRW 2.520,00 | 61,01K |
| 2026-06-23 | KRW 2.600,00 | -2,99 % | KRW 2.640,00 | KRW 2.710,00 | KRW 2.555,00 | 31,75K |
| 2026-06-22 | KRW 2.680,00 | -1,29 % | KRW 2.715,00 | KRW 2.750,00 | KRW 2.650,00 | 23,74K |
| 2026-06-19 | KRW 2.715,00 | -3,21 % | KRW 2.805,00 | KRW 2.805,00 | KRW 2.650,00 | 60,62K |
| 2026-06-18 | KRW 2.805,00 | -3,77 % | KRW 2.915,00 | KRW 2.915,00 | KRW 2.765,00 | 43,91K |
| 2026-06-17 | KRW 2.915,00 | 0,00 % | KRW 2.915,00 | KRW 2.950,00 | KRW 2.870,00 | 23,51K |
| 2026-06-16 | KRW 2.915,00 | +0,34 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.875,00 | 10,99K |
| 2026-06-15 | KRW 2.905,00 | +0,52 % | KRW 2.920,00 | KRW 2.960,00 | KRW 2.885,00 | 21,54K |
| 2026-06-12 | KRW 2.890,00 | +4,33 % | KRW 2.815,00 | KRW 2.940,00 | KRW 2.815,00 | 24,17K |
| 2026-06-11 | KRW 2.770,00 | 0,00 % | KRW 2.755,00 | KRW 2.785,00 | KRW 2.690,00 | 62,44K |
| 2026-06-10 | KRW 2.770,00 | -3,15 % | KRW 2.840,00 | KRW 2.885,00 | KRW 2.755,00 | 30,20K |
| 2026-06-09 | KRW 2.860,00 | +2,88 % | KRW 2.780,00 | KRW 2.905,00 | KRW 2.780,00 | 15,77K |
| 2026-06-08 | KRW 2.780,00 | -7,79 % | KRW 2.765,00 | KRW 2.980,00 | KRW 2.765,00 | 68,68K |
| 2026-06-05 | KRW 3.015,00 | -4,29 % | KRW 3.025,00 | KRW 3.095,00 | KRW 3.015,00 | 37,28K |
| 2026-06-04 | KRW 3.150,00 | +3,96 % | KRW 3.030,00 | KRW 3.150,00 | KRW 3.030,00 | 18,76K |
| 2026-06-02 | KRW 3.030,00 | -4,42 % | KRW 3.115,00 | KRW 3.165,00 | KRW 3.015,00 | 78,06K |
| 2026-06-01 | KRW 3.170,00 | -4,37 % | KRW 3.365,00 | KRW 3.430,00 | KRW 3.150,00 | 148,07K |
| 2026-05-29 | KRW 3.315,00 | -2,50 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.300,00 | 77,80K |
| 2026-05-28 | KRW 3.400,00 | +1,80 % | KRW 3.490,00 | KRW 3.835,00 | KRW 3.360,00 | 404,93K |
| 2026-05-27 | KRW 3.340,00 | -4,02 % | KRW 3.455,00 | KRW 3.460,00 | KRW 3.325,00 | 98,13K |
| 2026-05-26 | KRW 3.480,00 | -1,97 % | KRW 3.550,00 | KRW 3.590,00 | KRW 3.480,00 | 39,01K |
| 2026-05-22 | KRW 3.550,00 | +1,43 % | KRW 3.500,00 | KRW 3.585,00 | KRW 3.450,00 | 42,63K |