Nuvotec Co., Ltd. 060260
KRX · Südkorea · Produzierendes Gewerbe
KRW 809,00+8,00 (+1,00 %)
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 801,00 | -4,07 % | KRW 835,00 | KRW 838,00 | KRW 790,00 | 31,75K |
| 2026-09-30 | KRW 835,00 | +0,60 % | KRW 827,00 | KRW 855,00 | KRW 827,00 | 27,03K |
| 2026-09-29 | KRW 830,00 | +0,12 % | KRW 829,00 | KRW 839,00 | KRW 794,00 | 69,28K |
| 2026-09-28 | KRW 829,00 | -4,38 % | KRW 867,00 | KRW 867,00 | KRW 790,00 | 95,80K |
| 2026-09-23 | KRW 867,00 | -0,91 % | KRW 867,00 | KRW 894,00 | KRW 867,00 | 14,65K |
| 2026-09-22 | KRW 875,00 | -0,91 % | KRW 885,00 | KRW 939,00 | KRW 853,00 | 31,12K |
| 2026-09-21 | KRW 883,00 | -3,29 % | KRW 913,00 | KRW 936,00 | KRW 844,00 | 93,98K |
| 2026-09-18 | KRW 913,00 | -3,89 % | KRW 950,00 | KRW 998,00 | KRW 878,00 | 68,58K |
| 2026-09-17 | KRW 950,00 | -2,46 % | KRW 933,00 | KRW 976,00 | KRW 926,00 | 30,28K |
| 2026-09-16 | KRW 974,00 | -2,50 % | KRW 999,00 | KRW 1.015,00 | KRW 911,00 | 44,63K |
| 2026-09-15 | KRW 999,00 | +0,91 % | KRW 989,00 | KRW 1.026,00 | KRW 971,00 | 74,58K |
| 2026-09-14 | KRW 990,00 | -0,80 % | KRW 998,00 | KRW 1.059,00 | KRW 964,00 | 91,07K |
| 2026-09-11 | KRW 998,00 | +0,71 % | KRW 988,00 | KRW 1.018,00 | KRW 988,00 | 7,26K |
| 2026-09-10 | KRW 991,00 | -1,00 % | KRW 999,00 | KRW 1.012,00 | KRW 940,00 | 61,46K |
| 2026-09-09 | KRW 1.001,00 | -0,69 % | KRW 1.010,00 | KRW 1.012,00 | KRW 960,00 | 81,76K |
| 2026-09-08 | KRW 1.008,00 | +0,10 % | KRW 1.007,00 | KRW 1.055,00 | KRW 1.001,00 | 47,88K |
| 2026-09-07 | KRW 1.007,00 | -5,00 % | KRW 1.047,00 | KRW 1.047,00 | KRW 1.007,00 | 39,72K |
| 2026-09-04 | KRW 1.060,00 | -1,40 % | KRW 1.065,00 | KRW 1.080,00 | KRW 1.030,00 | 18,20K |
| 2026-09-03 | KRW 1.075,00 | -1,38 % | KRW 1.090,00 | KRW 1.120,00 | KRW 1.075,00 | 18,48K |
| 2026-09-02 | KRW 1.090,00 | 0,00 % | KRW 1.090,00 | KRW 1.118,00 | KRW 1.062,00 | 37,20K |
| 2026-09-01 | KRW 1.090,00 | +1,87 % | KRW 1.055,00 | KRW 1.097,00 | KRW 1.044,00 | 49,55K |
| 2026-08-31 | KRW 1.070,00 | -0,83 % | KRW 1.079,00 | KRW 1.110,00 | KRW 1.038,00 | 30,49K |
| 2026-08-28 | KRW 1.079,00 | +0,56 % | KRW 1.070,00 | KRW 1.121,00 | KRW 1.048,00 | 83,49K |
| 2026-08-27 | KRW 1.073,00 | +1,32 % | KRW 1.059,00 | KRW 1.111,00 | KRW 1.000,00 | 94,48K |
| 2026-08-26 | KRW 1.059,00 | +5,79 % | KRW 914,00 | KRW 1.080,00 | KRW 903,00 | 207,88K |
| 2026-08-25 | KRW 1.001,00 | -7,91 % | KRW 1.087,00 | KRW 1.149,00 | KRW 934,00 | 373,28K |
| 2026-08-24 | KRW 1.087,00 | -5,64 % | KRW 1.140,00 | KRW 1.160,00 | KRW 1.087,00 | 188,32K |
| 2026-08-21 | KRW 1.152,00 | -7,47 % | KRW 1.243,00 | KRW 1.265,00 | KRW 1.052,00 | 386,31K |
| 2026-08-20 | KRW 1.245,00 | -2,12 % | KRW 1.268,00 | KRW 1.300,00 | KRW 1.213,00 | 95,61K |
| 2026-08-19 | KRW 1.272,00 | +0,87 % | KRW 1.250,00 | KRW 1.310,00 | KRW 1.230,00 | 82,98K |
| 2026-08-18 | KRW 1.261,00 | -7,62 % | KRW 1.395,00 | KRW 1.422,00 | KRW 1.260,00 | 180,74K |
| 2026-08-14 | KRW 1.365,00 | -4,48 % | KRW 1.422,00 | KRW 1.423,00 | KRW 1.360,00 | 101,50K |
| 2026-08-13 | KRW 1.429,00 | +6,64 % | KRW 1.340,00 | KRW 1.430,00 | KRW 1.321,00 | 172,70K |
| 2026-08-12 | KRW 1.340,00 | +2,45 % | KRW 1.340,00 | KRW 1.350,00 | KRW 1.290,00 | 87,17K |
| 2026-08-11 | KRW 1.308,00 | -1,65 % | KRW 1.330,00 | KRW 1.347,00 | KRW 1.292,00 | 108,71K |
| 2026-08-10 | KRW 1.330,00 | +2,07 % | KRW 1.303,00 | KRW 1.361,00 | KRW 1.303,00 | 88,50K |
| 2026-08-07 | KRW 1.303,00 | +1,16 % | KRW 1.276,00 | KRW 1.330,00 | KRW 1.259,00 | 78,38K |
| 2026-08-06 | KRW 1.288,00 | -1,23 % | KRW 1.302,00 | KRW 1.318,00 | KRW 1.232,00 | 153,62K |
| 2026-08-05 | KRW 1.304,00 | +11,45 % | KRW 1.180,00 | KRW 1.500,00 | KRW 1.180,00 | 949,33K |
| 2026-08-04 | KRW 1.170,00 | -0,59 % | KRW 1.166,00 | KRW 1.192,00 | KRW 1.140,00 | 66,29K |
| 2026-08-03 | KRW 1.177,00 | +0,17 % | KRW 1.170,00 | KRW 1.192,00 | KRW 1.140,00 | 46,05K |
| 2026-07-31 | KRW 1.175,00 | +2,44 % | KRW 1.145,00 | KRW 1.180,00 | KRW 1.142,00 | 63,77K |
| 2026-07-30 | KRW 1.147,00 | +3,24 % | KRW 1.099,00 | KRW 1.158,00 | KRW 1.055,00 | 43,25K |
| 2026-07-29 | KRW 1.111,00 | -7,42 % | KRW 1.200,00 | KRW 1.232,00 | KRW 1.010,00 | 154,96K |
| 2026-07-28 | KRW 1.200,00 | -8,95 % | KRW 1.311,00 | KRW 1.312,00 | KRW 1.200,00 | 48,97K |
| 2026-07-27 | KRW 1.318,00 | -0,23 % | KRW 1.310,00 | KRW 1.330,00 | KRW 1.287,00 | 61,86K |
| 2026-07-24 | KRW 1.321,00 | +0,08 % | KRW 1.327,00 | KRW 1.360,00 | KRW 1.295,00 | 71,83K |
| 2026-07-23 | KRW 1.320,00 | -3,37 % | KRW 1.366,00 | KRW 1.398,00 | KRW 1.280,00 | 103,76K |
| 2026-07-22 | KRW 1.366,00 | -0,87 % | KRW 1.366,00 | KRW 1.416,00 | KRW 1.350,00 | 72,43K |
| 2026-07-21 | KRW 1.378,00 | +1,77 % | KRW 1.343,00 | KRW 1.399,00 | KRW 1.300,00 | 102,05K |
| 2026-07-20 | KRW 1.354,00 | -2,45 % | KRW 1.395,00 | KRW 1.493,00 | KRW 1.328,00 | 206,07K |
| 2026-07-16 | KRW 1.388,00 | -2,66 % | KRW 1.426,00 | KRW 1.435,00 | KRW 1.380,00 | 55,04K |
| 2026-07-15 | KRW 1.426,00 | +6,10 % | KRW 1.350,00 | KRW 1.460,00 | KRW 1.350,00 | 122,98K |
| 2026-07-14 | KRW 1.344,00 | -5,49 % | KRW 1.410,00 | KRW 1.446,00 | KRW 1.315,00 | 98,71K |
| 2026-07-13 | KRW 1.422,00 | -6,08 % | KRW 1.514,00 | KRW 1.549,00 | KRW 1.422,00 | 155,44K |
| 2026-07-10 | KRW 1.514,00 | +4,99 % | KRW 1.442,00 | KRW 1.519,00 | KRW 1.420,00 | 151,52K |
| 2026-07-09 | KRW 1.442,00 | -2,44 % | KRW 1.520,00 | KRW 1.522,00 | KRW 1.417,00 | 191,57K |
| 2026-07-08 | KRW 1.478,00 | -5,80 % | KRW 1.571,00 | KRW 1.630,00 | KRW 1.456,00 | 263,54K |
| 2026-07-07 | KRW 1.569,00 | -0,70 % | KRW 1.580,00 | KRW 1.717,00 | KRW 1.566,00 | 308,10K |
| 2026-07-06 | KRW 1.580,00 | -4,88 % | KRW 1.661,00 | KRW 1.661,00 | KRW 1.547,00 | 316,42K |
| 2026-07-03 | KRW 1.661,00 | -0,60 % | KRW 1.699,00 | KRW 1.836,00 | KRW 1.618,00 | 640,17K |
| 2026-07-02 | KRW 1.671,00 | -7,32 % | KRW 1.772,00 | KRW 1.772,00 | KRW 1.624,00 | 527,46K |
| 2026-07-01 | KRW 1.803,00 | +10,55 % | KRW 1.620,00 | KRW 1.840,00 | KRW 1.602,00 | 1,32M |
| 2026-06-30 | KRW 1.631,00 | +2,58 % | KRW 1.750,00 | KRW 1.880,00 | KRW 1.600,00 | 4,09M |
| 2026-06-29 | KRW 1.590,00 | +2,65 % | KRW 1.540,00 | KRW 1.590,00 | KRW 1.390,00 | 551,53K |
| 2026-06-26 | KRW 1.549,00 | +7,57 % | KRW 1.440,00 | KRW 1.560,00 | KRW 1.388,00 | 827,97K |
| 2026-06-25 | KRW 1.440,00 | +5,11 % | KRW 1.361,00 | KRW 1.480,00 | KRW 1.361,00 | 226,44K |
| 2026-06-24 | KRW 1.370,00 | +2,16 % | KRW 1.328,00 | KRW 1.387,00 | KRW 1.316,00 | 164,91K |
| 2026-06-23 | KRW 1.341,00 | -4,56 % | KRW 1.397,00 | KRW 1.412,00 | KRW 1.317,00 | 168,31K |
| 2026-06-22 | KRW 1.405,00 | -1,06 % | KRW 1.413,00 | KRW 1.432,00 | KRW 1.385,00 | 177,29K |
| 2026-06-19 | KRW 1.420,00 | -2,54 % | KRW 1.457,00 | KRW 1.457,00 | KRW 1.370,00 | 146,13K |
| 2026-06-18 | KRW 1.457,00 | +1,18 % | KRW 1.440,00 | KRW 1.467,00 | KRW 1.433,00 | 96,28K |
| 2026-06-17 | KRW 1.440,00 | -0,35 % | KRW 1.443,00 | KRW 1.495,00 | KRW 1.423,00 | 180,72K |
| 2026-06-16 | KRW 1.445,00 | +1,98 % | KRW 1.417,00 | KRW 1.460,00 | KRW 1.381,00 | 255,87K |
| 2026-06-15 | KRW 1.417,00 | +0,35 % | KRW 1.375,00 | KRW 1.432,00 | KRW 1.372,00 | 270,32K |
| 2026-06-12 | KRW 1.412,00 | +6,73 % | KRW 1.321,00 | KRW 1.449,00 | KRW 1.275,00 | 258,19K |
| 2026-06-11 | KRW 1.323,00 | +15,65 % | KRW 1.145,00 | KRW 1.341,00 | KRW 1.136,00 | 426,07K |
| 2026-06-10 | KRW 1.144,00 | -1,38 % | KRW 1.166,00 | KRW 1.190,00 | KRW 1.111,00 | 117,61K |
| 2026-06-09 | KRW 1.160,00 | +9,54 % | KRW 1.059,00 | KRW 1.163,00 | KRW 1.059,00 | 268,94K |
| 2026-06-08 | KRW 1.059,00 | +2,02 % | KRW 1.054,00 | KRW 1.090,00 | KRW 1.009,00 | 171,37K |
| 2026-06-05 | KRW 1.038,00 | +1,17 % | KRW 1.056,00 | KRW 1.067,00 | KRW 997,00 | 87,76K |
| 2026-06-04 | KRW 1.026,00 | -4,11 % | KRW 1.070,00 | KRW 1.077,00 | KRW 1.023,00 | 79,95K |
| 2026-06-02 | KRW 1.070,00 | +5,00 % | KRW 1.012,00 | KRW 1.100,00 | KRW 921,00 | 295,60K |
| 2026-06-01 | KRW 1.019,00 | -11,62 % | KRW 1.152,00 | KRW 1.152,00 | KRW 1.016,00 | 214,91K |
| 2026-05-29 | KRW 1.153,00 | -0,95 % | KRW 1.160,00 | KRW 1.170,00 | KRW 1.095,00 | 97,27K |
| 2026-05-28 | KRW 1.164,00 | -3,16 % | KRW 1.201,00 | KRW 1.201,00 | KRW 1.152,00 | 86,23K |
| 2026-05-27 | KRW 1.202,00 | -1,31 % | KRW 1.205,00 | KRW 1.217,00 | KRW 1.185,00 | 107,28K |
| 2026-05-26 | KRW 1.218,00 | -2,56 % | KRW 1.250,00 | KRW 1.264,00 | KRW 1.201,00 | 146,21K |
| 2026-05-22 | KRW 1.250,00 | +4,78 % | KRW 1.193,00 | KRW 1.260,00 | KRW 1.193,00 | 63,73K |
| 2026-05-21 | KRW 1.193,00 | -3,32 % | KRW 1.234,00 | KRW 1.267,00 | KRW 1.193,00 | 119,74K |