NH NONGWOOBIO CO. LTD. 054050
KRX · Südkorea · Prozessindustrie
KRW 7.160,00-120,00 (-1,65 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7.280,00 | -1,89 % | KRW 7.420,00 | KRW 7.420,00 | KRW 7.270,00 | 35,43K |
| 2026-09-30 | KRW 7.420,00 | +5,25 % | KRW 7.200,00 | KRW 7.500,00 | KRW 7.180,00 | 93,69K |
| 2026-09-29 | KRW 7.050,00 | +0,14 % | KRW 7.050,00 | KRW 7.070,00 | KRW 7.030,00 | 5,42K |
| 2026-09-28 | KRW 7.040,00 | -0,42 % | KRW 7.070,00 | KRW 7.090,00 | KRW 7.000,00 | 12,68K |
| 2026-09-23 | KRW 7.070,00 | +1,00 % | KRW 7.050,00 | KRW 7.070,00 | KRW 7.010,00 | 20,85K |
| 2026-09-22 | KRW 7.000,00 | -0,99 % | KRW 7.060,00 | KRW 7.100,00 | KRW 7.000,00 | 15,42K |
| 2026-09-21 | KRW 7.070,00 | +0,14 % | KRW 7.080,00 | KRW 7.110,00 | KRW 7.040,00 | 20,09K |
| 2026-09-18 | KRW 7.060,00 | +0,28 % | KRW 7.040,00 | KRW 7.080,00 | KRW 7.030,00 | 3,65K |
| 2026-09-17 | KRW 7.040,00 | +0,43 % | KRW 7.010,00 | KRW 7.060,00 | KRW 7.010,00 | 10,85K |
| 2026-09-16 | KRW 7.010,00 | -0,57 % | KRW 7.070,00 | KRW 7.070,00 | KRW 7.010,00 | 6,89K |
| 2026-09-15 | KRW 7.050,00 | 0,00 % | KRW 7.050,00 | KRW 7.080,00 | KRW 7.030,00 | 6,94K |
| 2026-09-14 | KRW 7.050,00 | +0,57 % | KRW 7.030,00 | KRW 7.070,00 | KRW 7.030,00 | 8,05K |
| 2026-09-11 | KRW 7.010,00 | -0,28 % | KRW 7.030,00 | KRW 7.060,00 | KRW 6.990,00 | 10,33K |
| 2026-09-10 | KRW 7.030,00 | +1,15 % | KRW 7.000,00 | KRW 7.060,00 | KRW 6.990,00 | 7,66K |
| 2026-09-09 | KRW 6.950,00 | -1,14 % | KRW 6.990,00 | KRW 7.030,00 | KRW 6.930,00 | 19,16K |
| 2026-09-08 | KRW 7.030,00 | 0,00 % | KRW 7.000,00 | KRW 7.060,00 | KRW 7.000,00 | 16,61K |
| 2026-09-07 | KRW 7.030,00 | +0,14 % | KRW 7.030,00 | KRW 7.070,00 | KRW 7.000,00 | 13,75K |
| 2026-09-04 | KRW 7.020,00 | +0,72 % | KRW 6.970,00 | KRW 7.050,00 | KRW 6.970,00 | 16,97K |
| 2026-09-03 | KRW 6.970,00 | +1,01 % | KRW 6.900,00 | KRW 7.020,00 | KRW 6.900,00 | 15,48K |
| 2026-09-02 | KRW 6.900,00 | -0,72 % | KRW 6.950,00 | KRW 6.980,00 | KRW 6.880,00 | 30,35K |
| 2026-09-01 | KRW 6.950,00 | +0,14 % | KRW 6.900,00 | KRW 7.020,00 | KRW 6.900,00 | 11,06K |
| 2026-08-31 | KRW 6.940,00 | +1,02 % | KRW 6.850,00 | KRW 6.950,00 | KRW 6.790,00 | 31,90K |
| 2026-08-28 | KRW 6.870,00 | +1,03 % | KRW 6.810,00 | KRW 6.870,00 | KRW 6.750,00 | 15,41K |
| 2026-08-27 | KRW 6.800,00 | -0,44 % | KRW 6.840,00 | KRW 6.850,00 | KRW 6.750,00 | 13,33K |
| 2026-08-26 | KRW 6.830,00 | +0,15 % | KRW 6.820,00 | KRW 6.830,00 | KRW 6.770,00 | 10,07K |
| 2026-08-25 | KRW 6.820,00 | +1,49 % | KRW 6.750,00 | KRW 6.830,00 | KRW 6.690,00 | 15,76K |
| 2026-08-24 | KRW 6.720,00 | 0,00 % | KRW 6.800,00 | KRW 6.800,00 | KRW 6.660,00 | 8,87K |
| 2026-08-21 | KRW 6.720,00 | -0,88 % | KRW 6.770,00 | KRW 6.780,00 | KRW 6.700,00 | 16,68K |
| 2026-08-20 | KRW 6.780,00 | +1,35 % | KRW 6.720,00 | KRW 6.780,00 | KRW 6.700,00 | 16,82K |
| 2026-08-19 | KRW 6.690,00 | -1,18 % | KRW 6.730,00 | KRW 6.780,00 | KRW 6.670,00 | 28,03K |
| 2026-08-18 | KRW 6.770,00 | -2,03 % | KRW 6.920,00 | KRW 6.940,00 | KRW 6.750,00 | 45,96K |
| 2026-08-14 | KRW 6.910,00 | -0,29 % | KRW 6.930,00 | KRW 6.960,00 | KRW 6.880,00 | 22,14K |
| 2026-08-13 | KRW 6.930,00 | +0,14 % | KRW 6.920,00 | KRW 6.950,00 | KRW 6.870,00 | 11,92K |
| 2026-08-12 | KRW 6.920,00 | -0,72 % | KRW 6.970,00 | KRW 6.980,00 | KRW 6.890,00 | 10,55K |
| 2026-08-11 | KRW 6.970,00 | 0,00 % | KRW 6.970,00 | KRW 7.060,00 | KRW 6.930,00 | 15,59K |
| 2026-08-10 | KRW 6.970,00 | +0,43 % | KRW 6.980,00 | KRW 7.020,00 | KRW 6.890,00 | 15,81K |
| 2026-08-07 | KRW 6.940,00 | +0,73 % | KRW 6.890,00 | KRW 6.970,00 | KRW 6.890,00 | 15,16K |
| 2026-08-06 | KRW 6.890,00 | +0,58 % | KRW 6.850,00 | KRW 6.970,00 | KRW 6.800,00 | 13,65K |
| 2026-08-05 | KRW 6.850,00 | +1,18 % | KRW 6.790,00 | KRW 6.910,00 | KRW 6.780,00 | 15,06K |
| 2026-08-04 | KRW 6.770,00 | +1,65 % | KRW 6.670,00 | KRW 6.770,00 | KRW 6.670,00 | 15,65K |
| 2026-08-03 | KRW 6.660,00 | -0,45 % | KRW 6.680,00 | KRW 6.750,00 | KRW 6.650,00 | 19,11K |
| 2026-07-31 | KRW 6.690,00 | +1,06 % | KRW 6.740,00 | KRW 6.740,00 | KRW 6.580,00 | 26,50K |
| 2026-07-30 | KRW 6.620,00 | +0,30 % | KRW 6.550,00 | KRW 6.730,00 | KRW 6.550,00 | 33,27K |
| 2026-07-29 | KRW 6.600,00 | -1,79 % | KRW 6.720,00 | KRW 6.850,00 | KRW 6.520,00 | 60,39K |
| 2026-07-28 | KRW 6.720,00 | -2,61 % | KRW 6.880,00 | KRW 6.890,00 | KRW 6.685,00 | 29,84K |
| 2026-07-27 | KRW 6.900,00 | +0,29 % | KRW 6.860,00 | KRW 7.000,00 | KRW 6.860,00 | 16,44K |
| 2026-07-24 | KRW 6.880,00 | -1,01 % | KRW 6.950,00 | KRW 6.980,00 | KRW 6.850,00 | 25,15K |
| 2026-07-23 | KRW 6.950,00 | +2,36 % | KRW 6.830,00 | KRW 6.960,00 | KRW 6.790,00 | 19,71K |
| 2026-07-22 | KRW 6.790,00 | -0,73 % | KRW 6.820,00 | KRW 6.950,00 | KRW 6.790,00 | 18,20K |
| 2026-07-21 | KRW 6.840,00 | -0,29 % | KRW 6.860,00 | KRW 6.930,00 | KRW 6.800,00 | 24,26K |
| 2026-07-20 | KRW 6.860,00 | -1,44 % | KRW 6.960,00 | KRW 6.980,00 | KRW 6.840,00 | 29,24K |
| 2026-07-16 | KRW 6.960,00 | +2,81 % | KRW 6.770,00 | KRW 7.050,00 | KRW 6.770,00 | 53,23K |
| 2026-07-15 | KRW 6.770,00 | -0,15 % | KRW 6.780,00 | KRW 6.850,00 | KRW 6.700,00 | 28,14K |
| 2026-07-14 | KRW 6.780,00 | +0,15 % | KRW 6.750,00 | KRW 6.970,00 | KRW 6.740,00 | 26,03K |
| 2026-07-13 | KRW 6.770,00 | -1,60 % | KRW 6.890,00 | KRW 6.980,00 | KRW 6.760,00 | 19,28K |
| 2026-07-10 | KRW 6.880,00 | +2,23 % | KRW 6.740,00 | KRW 6.950,00 | KRW 6.740,00 | 22,15K |
| 2026-07-09 | KRW 6.730,00 | -2,04 % | KRW 6.870,00 | KRW 6.870,00 | KRW 6.730,00 | 23,41K |
| 2026-07-08 | KRW 6.870,00 | +0,59 % | KRW 6.830,00 | KRW 6.980,00 | KRW 6.780,00 | 36,59K |
| 2026-07-07 | KRW 6.830,00 | -0,15 % | KRW 6.850,00 | KRW 6.980,00 | KRW 6.750,00 | 29,38K |
| 2026-07-06 | KRW 6.840,00 | -0,29 % | KRW 6.860,00 | KRW 6.910,00 | KRW 6.500,00 | 16,61K |
| 2026-07-03 | KRW 6.860,00 | +1,18 % | KRW 6.750,00 | KRW 6.890,00 | KRW 6.700,00 | 22,39K |
| 2026-07-02 | KRW 6.780,00 | -0,29 % | KRW 6.800,00 | KRW 6.920,00 | KRW 6.700,00 | 33,90K |
| 2026-07-01 | KRW 6.800,00 | +1,04 % | KRW 6.790,00 | KRW 6.890,00 | KRW 6.720,00 | 31,81K |
| 2026-06-30 | KRW 6.730,00 | -1,03 % | KRW 6.880,00 | KRW 6.890,00 | KRW 6.720,00 | 12,44K |
| 2026-06-29 | KRW 6.800,00 | +3,98 % | KRW 6.540,00 | KRW 6.850,00 | KRW 6.540,00 | 17,38K |
| 2026-06-26 | KRW 6.540,00 | -2,24 % | KRW 6.610,00 | KRW 6.670,00 | KRW 6.400,00 | 47,86K |
| 2026-06-25 | KRW 6.690,00 | +1,06 % | KRW 6.630,00 | KRW 6.840,00 | KRW 6.630,00 | 11,31K |
| 2026-06-24 | KRW 6.620,00 | -1,78 % | KRW 6.610,00 | KRW 6.910,00 | KRW 6.600,00 | 52,30K |
| 2026-06-23 | KRW 6.740,00 | -3,44 % | KRW 6.980,00 | KRW 7.030,00 | KRW 6.720,00 | 39,72K |
| 2026-06-22 | KRW 6.980,00 | -0,99 % | KRW 7.040,00 | KRW 7.100,00 | KRW 6.950,00 | 11,76K |
| 2026-06-19 | KRW 7.050,00 | -1,26 % | KRW 7.130,00 | KRW 7.160,00 | KRW 6.980,00 | 44,86K |
| 2026-06-18 | KRW 7.140,00 | -2,19 % | KRW 7.300,00 | KRW 7.300,00 | KRW 7.130,00 | 22,54K |
| 2026-06-17 | KRW 7.300,00 | +0,27 % | KRW 7.280,00 | KRW 7.310,00 | KRW 7.230,00 | 20,07K |
| 2026-06-16 | KRW 7.280,00 | +0,28 % | KRW 7.270,00 | KRW 7.300,00 | KRW 7.240,00 | 33,66K |
| 2026-06-15 | KRW 7.260,00 | +0,55 % | KRW 7.220,00 | KRW 7.310,00 | KRW 7.220,00 | 24,71K |
| 2026-06-12 | KRW 7.220,00 | +1,12 % | KRW 7.150,00 | KRW 7.350,00 | KRW 7.150,00 | 17,46K |
| 2026-06-11 | KRW 7.140,00 | +2,59 % | KRW 6.960,00 | KRW 7.150,00 | KRW 6.910,00 | 20,07K |
| 2026-06-10 | KRW 6.960,00 | -0,85 % | KRW 7.020,00 | KRW 7.090,00 | KRW 6.900,00 | 30,77K |
| 2026-06-09 | KRW 7.020,00 | +3,39 % | KRW 6.610,00 | KRW 7.110,00 | KRW 6.610,00 | 44,85K |
| 2026-06-08 | KRW 6.790,00 | -3,55 % | KRW 6.990,00 | KRW 7.000,00 | KRW 6.790,00 | 58,61K |
| 2026-06-05 | KRW 7.040,00 | -0,14 % | KRW 7.050,00 | KRW 7.100,00 | KRW 6.990,00 | 31,72K |
| 2026-06-04 | KRW 7.050,00 | -0,42 % | KRW 7.180,00 | KRW 7.180,00 | KRW 7.020,00 | 27,40K |
| 2026-06-02 | KRW 7.080,00 | +0,71 % | KRW 7.030,00 | KRW 7.130,00 | KRW 6.960,00 | 50,48K |
| 2026-06-01 | KRW 7.030,00 | -2,09 % | KRW 7.180,00 | KRW 7.190,00 | KRW 6.980,00 | 64,16K |
| 2026-05-29 | KRW 7.180,00 | -0,28 % | KRW 7.210,00 | KRW 7.300,00 | KRW 7.120,00 | 44,40K |
| 2026-05-28 | KRW 7.200,00 | -1,64 % | KRW 7.320,00 | KRW 7.380,00 | KRW 7.110,00 | 55,35K |
| 2026-05-27 | KRW 7.320,00 | -1,48 % | KRW 7.390,00 | KRW 7.450,00 | KRW 7.310,00 | 34,56K |
| 2026-05-26 | KRW 7.430,00 | -0,67 % | KRW 7.490,00 | KRW 7.550,00 | KRW 7.380,00 | 44,94K |
| 2026-05-22 | KRW 7.480,00 | +2,33 % | KRW 7.320,00 | KRW 7.540,00 | KRW 7.320,00 | 32,52K |
| 2026-05-21 | KRW 7.310,00 | 0,00 % | KRW 7.430,00 | KRW 7.430,00 | KRW 7.270,00 | 42,39K |