Noroo Paint & Coatings Co., Ltd. 090350
KRX · Südkorea · Prozessindustrie
KRW 8.000,00+140,00 (+1,78 %)
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 8.000,00 | +1,78 % | KRW 7.920,00 | KRW 8.030,00 | KRW 7.870,00 | 55,75K |
| 2026-09-30 | KRW 7.860,00 | +0,26 % | KRW 7.930,00 | KRW 8.010,00 | KRW 7.850,00 | 26,37K |
| 2026-09-29 | KRW 7.840,00 | -0,88 % | KRW 7.930,00 | KRW 7.940,00 | KRW 7.800,00 | 18,61K |
| 2026-09-28 | KRW 7.910,00 | +1,41 % | KRW 7.800,00 | KRW 7.910,00 | KRW 7.720,00 | 21,54K |
| 2026-09-23 | KRW 7.800,00 | +0,91 % | KRW 7.740,00 | KRW 7.860,00 | KRW 7.740,00 | 17,43K |
| 2026-09-22 | KRW 7.730,00 | -0,64 % | KRW 7.790,00 | KRW 7.860,00 | KRW 7.730,00 | 20,80K |
| 2026-09-21 | KRW 7.780,00 | -0,51 % | KRW 7.920,00 | KRW 8.000,00 | KRW 7.750,00 | 31,88K |
| 2026-09-18 | KRW 7.820,00 | -0,64 % | KRW 7.860,00 | KRW 7.920,00 | KRW 7.780,00 | 36,98K |
| 2026-09-17 | KRW 7.870,00 | -0,88 % | KRW 7.960,00 | KRW 7.960,00 | KRW 7.800,00 | 33,31K |
| 2026-09-16 | KRW 7.940,00 | -0,75 % | KRW 8.010,00 | KRW 8.010,00 | KRW 7.880,00 | 21,90K |
| 2026-09-15 | KRW 8.000,00 | 0,00 % | KRW 8.000,00 | KRW 8.010,00 | KRW 7.930,00 | 12,76K |
| 2026-09-14 | KRW 8.000,00 | -0,50 % | KRW 8.030,00 | KRW 8.030,00 | KRW 7.950,00 | 16,99K |
| 2026-09-11 | KRW 8.040,00 | -0,12 % | KRW 8.050,00 | KRW 8.060,00 | KRW 7.990,00 | 9,07K |
| 2026-09-10 | KRW 8.050,00 | +0,75 % | KRW 8.000,00 | KRW 8.120,00 | KRW 7.950,00 | 25,15K |
| 2026-09-09 | KRW 7.990,00 | -0,75 % | KRW 8.100,00 | KRW 8.100,00 | KRW 7.980,00 | 19,60K |
| 2026-09-08 | KRW 8.050,00 | +0,25 % | KRW 8.040,00 | KRW 8.090,00 | KRW 8.000,00 | 27,15K |
| 2026-09-07 | KRW 8.030,00 | -0,12 % | KRW 7.980,00 | KRW 8.050,00 | KRW 7.930,00 | 24,22K |
| 2026-09-04 | KRW 8.040,00 | +0,37 % | KRW 8.010,00 | KRW 8.060,00 | KRW 7.950,00 | 17,01K |
| 2026-09-03 | KRW 8.010,00 | +1,01 % | KRW 8.020,00 | KRW 8.050,00 | KRW 7.910,00 | 23,08K |
| 2026-09-02 | KRW 7.930,00 | -2,10 % | KRW 8.080,00 | KRW 8.080,00 | KRW 7.910,00 | 32,21K |
| 2026-09-01 | KRW 8.100,00 | -0,74 % | KRW 8.140,00 | KRW 8.200,00 | KRW 8.045,00 | 32,45K |
| 2026-08-31 | KRW 8.160,00 | -0,61 % | KRW 8.200,00 | KRW 8.200,00 | KRW 8.070,00 | 20,52K |
| 2026-08-28 | KRW 8.210,00 | +1,48 % | KRW 8.090,00 | KRW 8.230,00 | KRW 8.090,00 | 40,83K |
| 2026-08-27 | KRW 8.090,00 | -0,74 % | KRW 8.110,00 | KRW 8.240,00 | KRW 8.090,00 | 30,97K |
| 2026-08-26 | KRW 8.150,00 | +0,37 % | KRW 8.120,00 | KRW 8.190,00 | KRW 8.110,00 | 17,45K |
| 2026-08-25 | KRW 8.120,00 | -0,61 % | KRW 8.190,00 | KRW 8.190,00 | KRW 8.080,00 | 17,70K |
| 2026-08-24 | KRW 8.170,00 | +1,36 % | KRW 8.060,00 | KRW 8.200,00 | KRW 8.060,00 | 27,81K |
| 2026-08-21 | KRW 8.060,00 | -0,25 % | KRW 8.110,00 | KRW 8.130,00 | KRW 7.960,00 | 45,62K |
| 2026-08-20 | KRW 8.080,00 | +0,50 % | KRW 8.040,00 | KRW 8.200,00 | KRW 8.040,00 | 49,57K |
| 2026-08-19 | KRW 8.040,00 | -1,59 % | KRW 8.130,00 | KRW 8.200,00 | KRW 8.000,00 | 56,45K |
| 2026-08-18 | KRW 8.170,00 | +4,08 % | KRW 8.000,00 | KRW 8.300,00 | KRW 7.980,00 | 169,11K |
| 2026-08-14 | KRW 7.850,00 | +1,55 % | KRW 7.800,00 | KRW 7.880,00 | KRW 7.720,00 | 48,74K |
| 2026-08-13 | KRW 7.730,00 | -1,90 % | KRW 7.890,00 | KRW 7.900,00 | KRW 7.680,00 | 42,19K |
| 2026-08-12 | KRW 7.880,00 | -0,13 % | KRW 7.930,00 | KRW 7.950,00 | KRW 7.840,00 | 30,84K |
| 2026-08-11 | KRW 7.890,00 | +1,15 % | KRW 7.750,00 | KRW 7.930,00 | KRW 7.740,00 | 40,79K |
| 2026-08-10 | KRW 7.800,00 | +1,30 % | KRW 7.740,00 | KRW 7.830,00 | KRW 7.700,00 | 25,59K |
| 2026-08-07 | KRW 7.700,00 | +0,52 % | KRW 7.670,00 | KRW 7.720,00 | KRW 7.500,00 | 32,24K |
| 2026-08-06 | KRW 7.660,00 | 0,00 % | KRW 7.590,00 | KRW 7.700,00 | KRW 7.560,00 | 28,70K |
| 2026-08-05 | KRW 7.660,00 | +0,39 % | KRW 7.630,00 | KRW 7.720,00 | KRW 7.600,00 | 26,14K |
| 2026-08-04 | KRW 7.630,00 | +1,60 % | KRW 7.520,00 | KRW 7.640,00 | KRW 7.490,00 | 24,66K |
| 2026-08-03 | KRW 7.510,00 | -1,05 % | KRW 7.650,00 | KRW 7.690,00 | KRW 7.440,00 | 42,11K |
| 2026-07-31 | KRW 7.590,00 | +4,40 % | KRW 7.400,00 | KRW 7.590,00 | KRW 7.300,00 | 55,59K |
| 2026-07-30 | KRW 7.270,00 | +2,83 % | KRW 7.160,00 | KRW 7.600,00 | KRW 7.160,00 | 129,63K |
| 2026-07-29 | KRW 7.070,00 | -3,42 % | KRW 7.270,00 | KRW 7.390,00 | KRW 7.020,00 | 67,20K |
| 2026-07-28 | KRW 7.320,00 | -2,27 % | KRW 7.430,00 | KRW 7.450,00 | KRW 7.240,00 | 48,25K |
| 2026-07-27 | KRW 7.490,00 | +0,40 % | KRW 7.460,00 | KRW 7.590,00 | KRW 7.440,00 | 20,73K |
| 2026-07-24 | KRW 7.460,00 | -0,53 % | KRW 7.500,00 | KRW 7.600,00 | KRW 7.430,00 | 14,68K |
| 2026-07-23 | KRW 7.500,00 | +1,63 % | KRW 7.420,00 | KRW 7.510,00 | KRW 7.310,00 | 30,12K |
| 2026-07-22 | KRW 7.380,00 | +0,41 % | KRW 7.390,00 | KRW 7.480,00 | KRW 7.290,00 | 17,28K |
| 2026-07-21 | KRW 7.350,00 | -0,14 % | KRW 7.330,00 | KRW 7.400,00 | KRW 7.280,00 | 36,39K |
| 2026-07-20 | KRW 7.360,00 | -2,26 % | KRW 7.530,00 | KRW 7.530,00 | KRW 7.340,00 | 23,51K |
| 2026-07-16 | KRW 7.530,00 | -0,13 % | KRW 7.540,00 | KRW 7.580,00 | KRW 7.450,00 | 27,88K |
| 2026-07-15 | KRW 7.540,00 | +1,89 % | KRW 7.400,00 | KRW 7.540,00 | KRW 7.400,00 | 34,77K |
| 2026-07-14 | KRW 7.400,00 | -0,27 % | KRW 7.420,00 | KRW 7.500,00 | KRW 7.330,00 | 66,26K |
| 2026-07-13 | KRW 7.420,00 | -2,37 % | KRW 7.640,00 | KRW 7.750,00 | KRW 7.420,00 | 33,54K |
| 2026-07-10 | KRW 7.600,00 | +3,40 % | KRW 7.350,00 | KRW 7.710,00 | KRW 7.350,00 | 46,90K |
| 2026-07-09 | KRW 7.350,00 | -1,74 % | KRW 7.420,00 | KRW 7.530,00 | KRW 7.100,00 | 54,64K |
| 2026-07-08 | KRW 7.480,00 | 0,00 % | KRW 7.480,00 | KRW 7.590,00 | KRW 7.420,00 | 51,52K |
| 2026-07-07 | KRW 7.480,00 | +0,27 % | KRW 7.400,00 | KRW 7.580,00 | KRW 7.380,00 | 27,73K |
| 2026-07-06 | KRW 7.460,00 | +0,13 % | KRW 7.450,00 | KRW 7.540,00 | KRW 7.390,00 | 18,88K |
| 2026-07-03 | KRW 7.450,00 | +1,64 % | KRW 7.330,00 | KRW 7.460,00 | KRW 7.260,00 | 35,18K |
| 2026-07-02 | KRW 7.330,00 | -1,21 % | KRW 7.420,00 | KRW 7.480,00 | KRW 7.300,00 | 34,84K |
| 2026-07-01 | KRW 7.420,00 | +1,37 % | KRW 7.350,00 | KRW 7.500,00 | KRW 7.320,00 | 33,94K |
| 2026-06-30 | KRW 7.320,00 | -2,01 % | KRW 7.550,00 | KRW 7.550,00 | KRW 7.310,00 | 23,13K |
| 2026-06-29 | KRW 7.470,00 | +5,51 % | KRW 7.000,00 | KRW 7.470,00 | KRW 7.000,00 | 38,51K |
| 2026-06-26 | KRW 7.080,00 | -2,48 % | KRW 7.230,00 | KRW 7.260,00 | KRW 7.000,00 | 69,29K |
| 2026-06-25 | KRW 7.260,00 | -0,41 % | KRW 7.310,00 | KRW 7.420,00 | KRW 7.250,00 | 26,67K |
| 2026-06-24 | KRW 7.290,00 | +1,96 % | KRW 7.160,00 | KRW 7.310,00 | KRW 7.110,00 | 64,87K |
| 2026-06-23 | KRW 7.150,00 | -4,67 % | KRW 7.480,00 | KRW 7.800,00 | KRW 7.150,00 | 122,97K |
| 2026-06-22 | KRW 7.500,00 | -1,32 % | KRW 7.500,00 | KRW 7.700,00 | KRW 7.500,00 | 63,70K |
| 2026-06-19 | KRW 7.600,00 | -2,56 % | KRW 7.770,00 | KRW 7.900,00 | KRW 7.550,00 | 67,58K |
| 2026-06-18 | KRW 7.800,00 | -1,76 % | KRW 7.950,00 | KRW 7.960,00 | KRW 7.790,00 | 36,05K |
| 2026-06-17 | KRW 7.940,00 | -0,38 % | KRW 8.000,00 | KRW 8.040,00 | KRW 7.920,00 | 50,52K |
| 2026-06-16 | KRW 7.970,00 | +1,53 % | KRW 7.850,00 | KRW 8.070,00 | KRW 7.840,00 | 58,60K |
| 2026-06-15 | KRW 7.850,00 | +0,64 % | KRW 7.920,00 | KRW 7.970,00 | KRW 7.830,00 | 44,03K |
| 2026-06-12 | KRW 7.800,00 | -0,13 % | KRW 7.830,00 | KRW 7.970,00 | KRW 7.800,00 | 70,12K |
| 2026-06-11 | KRW 7.810,00 | +5,83 % | KRW 7.350,00 | KRW 8.000,00 | KRW 7.270,00 | 210,82K |
| 2026-06-10 | KRW 7.380,00 | -0,27 % | KRW 7.260,00 | KRW 7.500,00 | KRW 7.260,00 | 40 |
| 2026-06-09 | KRW 7.400,00 | +3,21 % | KRW 7.100,00 | KRW 7.440,00 | KRW 7.100,00 | 178,51K |
| 2026-06-08 | KRW 7.170,00 | -4,27 % | KRW 7.430,00 | KRW 7.430,00 | KRW 7.160,00 | 107,57K |
| 2026-06-05 | KRW 7.490,00 | -1,58 % | KRW 7.610,00 | KRW 7.610,00 | KRW 7.430,00 | 66,53K |
| 2026-06-04 | KRW 7.610,00 | +0,13 % | KRW 7.600,00 | KRW 7.670,00 | KRW 7.500,00 | 45,53K |
| 2026-06-02 | KRW 7.600,00 | +0,13 % | KRW 7.580,00 | KRW 7.620,00 | KRW 7.420,00 | 112,35K |
| 2026-06-01 | KRW 7.590,00 | -2,44 % | KRW 7.780,00 | KRW 7.880,00 | KRW 7.550,00 | 117,97K |
| 2026-05-29 | KRW 7.780,00 | -1,89 % | KRW 7.960,00 | KRW 7.990,00 | KRW 7.700,00 | 100,60K |
| 2026-05-28 | KRW 7.930,00 | -0,25 % | KRW 7.960,00 | KRW 7.980,00 | KRW 7.770,00 | 86,44K |
| 2026-05-27 | KRW 7.950,00 | -2,09 % | KRW 8.110,00 | KRW 8.120,00 | KRW 7.900,00 | 123,11K |
| 2026-05-26 | KRW 8.120,00 | -1,10 % | KRW 8.250,00 | KRW 8.370,00 | KRW 8.100,00 | 97,69K |
| 2026-05-22 | KRW 8.210,00 | +1,73 % | KRW 8.080,00 | KRW 8.290,00 | KRW 8.080,00 | 50,38K |
| 2026-05-21 | KRW 8.070,00 | +1,77 % | KRW 8.030,00 | KRW 8.200,00 | KRW 8.000,00 | 107,11K |