NVH Korea, Inc. 067570
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.634,00+2,00 (+0,12 %)
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 1.632,00 | +0,93 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.609,00 | 27,08K |
| 2026-09-30 | KRW 1.617,00 | -1,28 % | KRW 1.628,00 | KRW 1.648,00 | KRW 1.616,00 | 20,35K |
| 2026-09-29 | KRW 1.638,00 | -0,06 % | KRW 1.660,00 | KRW 1.660,00 | KRW 1.620,00 | 48,73K |
| 2026-09-28 | KRW 1.639,00 | +1,67 % | KRW 1.623,00 | KRW 1.646,00 | KRW 1.610,00 | 113,81K |
| 2026-09-23 | KRW 1.612,00 | -0,25 % | KRW 1.625,00 | KRW 1.649,00 | KRW 1.605,00 | 88,56K |
| 2026-09-22 | KRW 1.616,00 | -0,25 % | KRW 1.628,00 | KRW 1.650,00 | KRW 1.613,00 | 43,17K |
| 2026-09-21 | KRW 1.620,00 | -1,10 % | KRW 1.625,00 | KRW 1.638,00 | KRW 1.608,00 | 58,07K |
| 2026-09-18 | KRW 1.638,00 | -0,30 % | KRW 1.679,00 | KRW 1.679,00 | KRW 1.620,00 | 84,33K |
| 2026-09-17 | KRW 1.643,00 | 0,00 % | KRW 1.695,00 | KRW 1.695,00 | KRW 1.635,00 | 20,05K |
| 2026-09-16 | KRW 1.643,00 | -0,12 % | KRW 1.684,00 | KRW 1.684,00 | KRW 1.630,00 | 59,26K |
| 2026-09-15 | KRW 1.645,00 | -1,50 % | KRW 1.695,00 | KRW 1.695,00 | KRW 1.639,00 | 80,63K |
| 2026-09-14 | KRW 1.670,00 | -0,06 % | KRW 1.671,00 | KRW 1.692,00 | KRW 1.650,00 | 81,98K |
| 2026-09-11 | KRW 1.671,00 | -0,83 % | KRW 1.704,00 | KRW 1.704,00 | KRW 1.671,00 | 33,93K |
| 2026-09-10 | KRW 1.685,00 | +0,42 % | KRW 1.679,00 | KRW 1.686,00 | KRW 1.661,00 | 27,52K |
| 2026-09-09 | KRW 1.678,00 | -0,94 % | KRW 1.695,00 | KRW 1.710,00 | KRW 1.669,00 | 49,65K |
| 2026-09-08 | KRW 1.694,00 | -0,88 % | KRW 1.709,00 | KRW 1.714,00 | KRW 1.677,00 | 99,49K |
| 2026-09-07 | KRW 1.709,00 | +1,54 % | KRW 1.704,00 | KRW 1.709,00 | KRW 1.686,00 | 78,61K |
| 2026-09-04 | KRW 1.683,00 | -0,12 % | KRW 1.685,00 | KRW 1.701,00 | KRW 1.675,00 | 115,34K |
| 2026-09-03 | KRW 1.685,00 | +1,38 % | KRW 1.731,00 | KRW 1.731,00 | KRW 1.663,00 | 98,80K |
| 2026-09-02 | KRW 1.662,00 | -1,95 % | KRW 1.687,00 | KRW 1.687,00 | KRW 1.650,00 | 40,19K |
| 2026-09-01 | KRW 1.695,00 | -0,88 % | KRW 1.725,00 | KRW 1.725,00 | KRW 1.681,00 | 89,82K |
| 2026-08-31 | KRW 1.710,00 | +0,12 % | KRW 1.707,00 | KRW 1.710,00 | KRW 1.674,00 | 57,12K |
| 2026-08-28 | KRW 1.708,00 | +0,29 % | KRW 1.714,00 | KRW 1.714,00 | KRW 1.687,00 | 116,98K |
| 2026-08-27 | KRW 1.703,00 | -1,84 % | KRW 1.733,00 | KRW 1.741,00 | KRW 1.693,00 | 78,40K |
| 2026-08-26 | KRW 1.735,00 | +2,24 % | KRW 1.700,00 | KRW 1.765,00 | KRW 1.678,00 | 210,36K |
| 2026-08-25 | KRW 1.697,00 | +1,13 % | KRW 1.698,00 | KRW 1.698,00 | KRW 1.660,00 | 47,28K |
| 2026-08-24 | KRW 1.678,00 | -1,24 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.660,00 | 114,27K |
| 2026-08-21 | KRW 1.699,00 | -1,74 % | KRW 1.754,00 | KRW 1.754,00 | KRW 1.670,00 | 87,98K |
| 2026-08-20 | KRW 1.729,00 | -0,52 % | KRW 1.741,00 | KRW 1.753,00 | KRW 1.711,00 | 33,07K |
| 2026-08-19 | KRW 1.738,00 | -1,59 % | KRW 1.723,00 | KRW 1.776,00 | KRW 1.716,00 | 69,19K |
| 2026-08-18 | KRW 1.766,00 | -1,23 % | KRW 1.788,00 | KRW 1.789,00 | KRW 1.728,00 | 127,07K |
| 2026-08-14 | KRW 1.788,00 | +0,17 % | KRW 1.787,00 | KRW 1.804,00 | KRW 1.771,00 | 117,04K |
| 2026-08-13 | KRW 1.785,00 | -1,38 % | KRW 1.810,00 | KRW 1.810,00 | KRW 1.746,00 | 130,38K |
| 2026-08-12 | KRW 1.810,00 | +0,56 % | KRW 1.823,00 | KRW 1.823,00 | KRW 1.794,00 | 31,71K |
| 2026-08-11 | KRW 1.800,00 | +1,12 % | KRW 1.789,00 | KRW 1.805,00 | KRW 1.753,00 | 133,85K |
| 2026-08-10 | KRW 1.780,00 | +2,53 % | KRW 1.770,00 | KRW 1.785,00 | KRW 1.737,00 | 79,04K |
| 2026-08-07 | KRW 1.736,00 | +0,12 % | KRW 1.780,00 | KRW 1.780,00 | KRW 1.722,00 | 118,74K |
| 2026-08-06 | KRW 1.734,00 | 0,00 % | KRW 1.740,00 | KRW 1.755,00 | KRW 1.701,00 | 92,90K |
| 2026-08-05 | KRW 1.734,00 | +0,29 % | KRW 1.750,00 | KRW 1.772,00 | KRW 1.731,00 | 76,25K |
| 2026-08-04 | KRW 1.729,00 | +1,23 % | KRW 1.694,00 | KRW 1.761,00 | KRW 1.694,00 | 357,92K |
| 2026-08-03 | KRW 1.708,00 | +1,49 % | KRW 1.683,00 | KRW 1.744,00 | KRW 1.683,00 | 112,78K |
| 2026-07-31 | KRW 1.683,00 | +0,18 % | KRW 1.671,00 | KRW 1.683,00 | KRW 1.632,00 | 135,70K |
| 2026-07-30 | KRW 1.680,00 | -0,88 % | KRW 1.681,00 | KRW 1.681,00 | KRW 1.626,00 | 367,38K |
| 2026-07-29 | KRW 1.695,00 | -1,11 % | KRW 1.665,00 | KRW 1.730,00 | KRW 1.610,00 | 312,28K |
| 2026-07-28 | KRW 1.714,00 | 0,00 % | KRW 1.714,00 | KRW 1.714,00 | KRW 1.648,00 | 124,96K |
| 2026-07-27 | KRW 1.714,00 | -1,61 % | KRW 1.742,00 | KRW 1.777,00 | KRW 1.708,00 | 68,80K |
| 2026-07-24 | KRW 1.742,00 | -0,57 % | KRW 1.745,00 | KRW 1.745,00 | KRW 1.705,00 | 121,82K |
| 2026-07-23 | KRW 1.752,00 | -0,40 % | KRW 1.744,00 | KRW 1.755,00 | KRW 1.715,00 | 81,20K |
| 2026-07-22 | KRW 1.759,00 | +1,68 % | KRW 1.745,00 | KRW 1.800,00 | KRW 1.735,00 | 152,29K |
| 2026-07-21 | KRW 1.730,00 | -1,98 % | KRW 1.750,00 | KRW 1.765,00 | KRW 1.721,00 | 133,52K |
| 2026-07-20 | KRW 1.765,00 | -3,34 % | KRW 1.826,00 | KRW 1.826,00 | KRW 1.751,00 | 70,12K |
| 2026-07-16 | KRW 1.826,00 | -0,05 % | KRW 1.827,00 | KRW 1.848,00 | KRW 1.822,00 | 52,55K |
| 2026-07-15 | KRW 1.827,00 | -0,05 % | KRW 1.869,00 | KRW 1.869,00 | KRW 1.795,00 | 140,04K |
| 2026-07-14 | KRW 1.828,00 | +0,49 % | KRW 1.804,00 | KRW 1.857,00 | KRW 1.777,00 | 100,21K |
| 2026-07-13 | KRW 1.819,00 | -1,41 % | KRW 1.785,00 | KRW 1.860,00 | KRW 1.785,00 | 74,25K |
| 2026-07-10 | KRW 1.845,00 | +1,65 % | KRW 1.840,00 | KRW 1.850,00 | KRW 1.814,00 | 19,95K |
| 2026-07-09 | KRW 1.815,00 | +0,89 % | KRW 1.829,00 | KRW 1.850,00 | KRW 1.781,00 | 86,04K |
| 2026-07-08 | KRW 1.799,00 | -2,23 % | KRW 1.840,00 | KRW 1.851,00 | KRW 1.781,00 | 126,34K |
| 2026-07-07 | KRW 1.840,00 | +0,49 % | KRW 1.868,00 | KRW 1.868,00 | KRW 1.791,00 | 59,59K |
| 2026-07-06 | KRW 1.831,00 | +0,49 % | KRW 1.822,00 | KRW 1.875,00 | KRW 1.802,00 | 95,15K |
| 2026-07-03 | KRW 1.822,00 | +2,07 % | KRW 1.785,00 | KRW 1.830,00 | KRW 1.753,00 | 108,46K |
| 2026-07-02 | KRW 1.785,00 | +4,57 % | KRW 1.780,00 | KRW 1.792,00 | KRW 1.677,00 | 85,29K |
| 2026-07-01 | KRW 1.707,00 | +0,53 % | KRW 1.693,00 | KRW 1.746,00 | KRW 1.684,00 | 73,60K |
| 2026-06-30 | KRW 1.698,00 | +0,30 % | KRW 1.699,00 | KRW 1.705,00 | KRW 1.652,00 | 135,27K |
| 2026-06-29 | KRW 1.693,00 | +5,61 % | KRW 1.603,00 | KRW 1.700,00 | KRW 1.603,00 | 208,02K |
| 2026-06-26 | KRW 1.603,00 | -1,78 % | KRW 1.603,00 | KRW 1.654,00 | KRW 1.591,00 | 255,79K |
| 2026-06-25 | KRW 1.632,00 | -2,16 % | KRW 1.668,00 | KRW 1.689,00 | KRW 1.608,00 | 105,11K |
| 2026-06-24 | KRW 1.668,00 | -0,54 % | KRW 1.606,00 | KRW 1.730,00 | KRW 1.606,00 | 230,45K |
| 2026-06-23 | KRW 1.677,00 | -4,88 % | KRW 1.763,00 | KRW 1.763,00 | KRW 1.674,00 | 150,12K |
| 2026-06-22 | KRW 1.763,00 | -2,54 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.760,00 | 98,63K |
| 2026-06-19 | KRW 1.809,00 | -0,55 % | KRW 1.827,00 | KRW 1.850,00 | KRW 1.780,00 | 118,59K |
| 2026-06-18 | KRW 1.819,00 | -1,94 % | KRW 1.850,00 | KRW 1.915,00 | KRW 1.808,00 | 61,40K |
| 2026-06-17 | KRW 1.855,00 | -0,16 % | KRW 1.848,00 | KRW 1.875,00 | KRW 1.835,00 | 46,01K |
| 2026-06-16 | KRW 1.858,00 | +2,09 % | KRW 1.807,00 | KRW 1.858,00 | KRW 1.806,00 | 120,54K |
| 2026-06-15 | KRW 1.820,00 | +1,68 % | KRW 1.790,00 | KRW 1.850,00 | KRW 1.790,00 | 175,18K |
| 2026-06-12 | KRW 1.790,00 | +0,17 % | KRW 1.799,00 | KRW 1.856,00 | KRW 1.790,00 | 223,73K |
| 2026-06-11 | KRW 1.787,00 | +0,51 % | KRW 1.797,00 | KRW 1.797,00 | KRW 1.759,00 | 153,73K |
| 2026-06-10 | KRW 1.778,00 | -0,89 % | KRW 1.786,00 | KRW 1.804,00 | KRW 1.759,00 | 194,96K |
| 2026-06-09 | KRW 1.794,00 | -0,33 % | KRW 1.830,00 | KRW 1.842,00 | KRW 1.786,00 | 157,66K |
| 2026-06-08 | KRW 1.800,00 | -3,12 % | KRW 1.800,00 | KRW 1.846,00 | KRW 1.757,00 | 121,06K |
| 2026-06-05 | KRW 1.858,00 | -0,11 % | KRW 1.910,00 | KRW 1.910,00 | KRW 1.820,00 | 44,84K |
| 2026-06-04 | KRW 1.860,00 | +1,31 % | KRW 1.838,00 | KRW 1.890,00 | KRW 1.818,00 | 88,35K |
| 2026-06-02 | KRW 1.836,00 | +0,05 % | KRW 1.860,00 | KRW 1.860,00 | KRW 1.780,00 | 118,51K |
| 2026-06-01 | KRW 1.835,00 | -4,63 % | KRW 1.918,00 | KRW 1.923,00 | KRW 1.819,00 | 261,49K |
| 2026-05-29 | KRW 1.924,00 | -0,41 % | KRW 1.907,00 | KRW 1.932,00 | KRW 1.894,00 | 167,15K |
| 2026-05-28 | KRW 1.932,00 | -0,36 % | KRW 1.939,00 | KRW 1.965,00 | KRW 1.895,00 | 235,32K |
| 2026-05-27 | KRW 1.939,00 | -2,56 % | KRW 1.996,00 | KRW 1.999,00 | KRW 1.930,00 | 209,46K |
| 2026-05-26 | KRW 1.990,00 | -0,10 % | KRW 1.995,00 | KRW 2.040,00 | KRW 1.986,00 | 109,67K |
| 2026-05-22 | KRW 1.992,00 | +0,76 % | KRW 1.977,00 | KRW 2.020,00 | KRW 1.977,00 | 166,27K |
| 2026-05-21 | KRW 1.977,00 | +0,05 % | KRW 1.977,00 | KRW 2.015,00 | KRW 1.977,00 | 102,00K |