NC& Co., Ltd. 092600
KRX · Südkorea · Elektronische Technologie
KRW 2.530,00-105,00 (-3,98 %)
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 2.530,00 | -3,98 % | KRW 2.620,00 | KRW 2.790,00 | KRW 2.530,00 | 78,58K |
| 2026-10-01 | KRW 2.635,00 | -0,57 % | KRW 2.710,00 | KRW 2.965,00 | KRW 2.605,00 | 90,94K |
| 2026-09-30 | KRW 2.650,00 | -5,36 % | KRW 2.800,00 | KRW 2.900,00 | KRW 2.555,00 | 127,59K |
| 2026-09-29 | KRW 2.800,00 | -18,60 % | KRW 3.435,00 | KRW 3.435,00 | KRW 2.690,00 | 286,41K |
| 2026-09-28 | KRW 3.440,00 | +16,81 % | KRW 2.750,00 | KRW 3.645,00 | KRW 2.680,00 | 503,56K |
| 2026-09-23 | KRW 2.945,00 | +5,18 % | KRW 2.765,00 | KRW 2.945,00 | KRW 2.680,00 | 207,02K |
| 2026-09-22 | KRW 2.800,00 | -12,50 % | KRW 3.005,00 | KRW 3.140,00 | KRW 2.550,00 | 1,21M |
| 2026-09-21 | KRW 3.200,00 | -12,81 % | KRW 4.770,00 | KRW 4.770,00 | KRW 3.165,00 | 2,57M |
| 2026-09-18 | KRW 3.670,00 | +29,91 % | KRW 3.670,00 | KRW 3.670,00 | KRW 3.670,00 | 53,18K |
| 2026-09-17 | KRW 2.825,00 | +29,89 % | KRW 2.825,00 | KRW 2.825,00 | KRW 2.825,00 | 50,26K |
| 2026-09-16 | KRW 2.175,00 | +1,87 % | KRW 2.135,00 | KRW 2.300,00 | KRW 2.005,00 | 90,49K |
| 2026-09-15 | KRW 2.135,00 | -14,77 % | KRW 2.515,00 | KRW 2.520,00 | KRW 2.095,00 | 268,28K |
| 2026-09-14 | KRW 2.505,00 | +5,92 % | KRW 2.600,00 | KRW 2.700,00 | KRW 2.350,00 | 237,75K |
| 2026-09-11 | KRW 2.365,00 | +29,80 % | KRW 1.905,00 | KRW 2.365,00 | KRW 1.788,00 | 506,99K |
| 2026-09-10 | KRW 1.822,00 | +2,24 % | KRW 1.782,00 | KRW 1.899,00 | KRW 1.737,00 | 25,80K |
| 2026-09-09 | KRW 1.782,00 | -5,71 % | KRW 1.895,00 | KRW 1.942,00 | KRW 1.735,00 | 85,70K |
| 2026-09-08 | KRW 1.890,00 | -0,58 % | KRW 1.879,00 | KRW 1.890,00 | KRW 1.743,00 | 107,63K |
| 2026-09-07 | KRW 1.901,00 | -3,01 % | KRW 1.905,00 | KRW 2.060,00 | KRW 1.850,00 | 34,03K |
| 2026-09-04 | KRW 1.960,00 | -2,24 % | KRW 1.955,00 | KRW 2.015,00 | KRW 1.887,00 | 19,72K |
| 2026-09-03 | KRW 2.005,00 | -1,23 % | KRW 2.000,00 | KRW 2.195,00 | KRW 1.890,00 | 29,03K |
| 2026-09-02 | KRW 2.030,00 | -5,14 % | KRW 2.015,00 | KRW 2.190,00 | KRW 1.997,00 | 33,64K |
| 2026-09-01 | KRW 2.140,00 | +14,75 % | KRW 1.865,00 | KRW 2.295,00 | KRW 1.865,00 | 308,94K |
| 2026-08-31 | KRW 1.865,00 | -2,20 % | KRW 1.830,00 | KRW 1.998,00 | KRW 1.830,00 | 43,79K |
| 2026-08-28 | KRW 1.907,00 | +3,81 % | KRW 1.826,00 | KRW 1.953,00 | KRW 1.783,00 | 45,22K |
| 2026-08-27 | KRW 1.837,00 | +0,16 % | KRW 1.834,00 | KRW 1.861,00 | KRW 1.741,00 | 18,07K |
| 2026-08-26 | KRW 1.834,00 | +0,44 % | KRW 1.825,00 | KRW 1.835,00 | KRW 1.730,00 | 28,86K |
| 2026-08-25 | KRW 1.826,00 | -0,81 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.765,00 | 19,37K |
| 2026-08-24 | KRW 1.841,00 | -0,38 % | KRW 1.805,00 | KRW 1.949,00 | KRW 1.749,00 | 32,99K |
| 2026-08-21 | KRW 1.848,00 | +5,48 % | KRW 1.753,00 | KRW 1.900,00 | KRW 1.681,00 | 53,51K |
| 2026-08-20 | KRW 1.752,00 | -3,15 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.720,00 | 38,21K |
| 2026-08-19 | KRW 1.809,00 | -3,11 % | KRW 1.807,00 | KRW 1.990,00 | KRW 1.756,00 | 36,32K |
| 2026-08-18 | KRW 1.867,00 | -2,76 % | KRW 1.920,00 | KRW 1.997,00 | KRW 1.843,00 | 34,57K |
| 2026-08-14 | KRW 1.920,00 | +4,92 % | KRW 1.831,00 | KRW 1.943,00 | KRW 1.830,00 | 36,70K |
| 2026-08-13 | KRW 1.830,00 | -3,48 % | KRW 1.839,00 | KRW 2.055,00 | KRW 1.795,00 | 42,47K |
| 2026-08-12 | KRW 1.896,00 | +1,07 % | KRW 1.870,00 | KRW 1.970,00 | KRW 1.840,00 | 71,53K |
| 2026-08-11 | KRW 1.876,00 | 0,00 % | KRW 1.874,00 | KRW 1.876,00 | KRW 1.790,00 | 42,15K |
| 2026-08-10 | KRW 1.876,00 | 0,00 % | KRW 1.876,00 | KRW 1.876,00 | KRW 1.767,00 | 63,00K |
| 2026-08-07 | KRW 1.876,00 | +0,43 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.810,00 | 28,76K |
| 2026-08-06 | KRW 1.868,00 | -2,61 % | KRW 1.918,00 | KRW 1.998,00 | KRW 1.800,00 | 29,87K |
| 2026-08-05 | KRW 1.918,00 | +2,02 % | KRW 1.950,00 | KRW 2.000,00 | KRW 1.862,00 | 40,06K |
| 2026-08-04 | KRW 1.880,00 | +4,91 % | KRW 1.791,00 | KRW 1.950,00 | KRW 1.791,00 | 56,50K |
| 2026-08-03 | KRW 1.792,00 | +2,93 % | KRW 1.741,00 | KRW 1.998,00 | KRW 1.674,00 | 204,57K |
| 2026-07-31 | KRW 1.741,00 | -4,71 % | KRW 1.701,00 | KRW 1.840,00 | KRW 1.647,00 | 199,27K |
| 2026-07-30 | KRW 1.827,00 | -4,60 % | KRW 2.060,00 | KRW 2.060,00 | KRW 1.778,00 | 181,61K |
| 2026-07-29 | KRW 1.915,00 | -29,85 % | KRW 2.730,00 | KRW 2.895,00 | KRW 1.915,00 | 509,04K |
| 2026-07-28 | KRW 2.730,00 | +30,00 % | KRW 2.100,00 | KRW 2.730,00 | KRW 1.997,00 | 456,26K |
| 2026-07-27 | KRW 2.100,00 | -12,50 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.025,00 | 67,41K |
| 2026-07-24 | KRW 2.400,00 | -7,51 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.175,00 | 66,30K |
| 2026-07-23 | KRW 2.595,00 | +16,11 % | KRW 2.235,00 | KRW 2.905,00 | KRW 2.235,00 | 361,48K |
| 2026-07-22 | KRW 2.235,00 | -6,09 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.230,00 | 41,04K |
| 2026-07-21 | KRW 2.380,00 | +1,06 % | KRW 2.390,00 | KRW 2.470,00 | KRW 2.295,00 | 30,64K |
| 2026-07-20 | KRW 2.355,00 | +0,21 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.200,00 | 22,67K |
| 2026-07-16 | KRW 2.350,00 | 0,00 % | KRW 2.350,00 | KRW 2.470,00 | KRW 2.190,00 | 29,40K |
| 2026-07-15 | KRW 2.350,00 | +10,33 % | KRW 2.265,00 | KRW 2.380,00 | KRW 2.140,00 | 39,44K |
| 2026-07-14 | KRW 2.130,00 | -6,99 % | KRW 2.515,00 | KRW 2.610,00 | KRW 2.060,00 | 29,10K |
| 2026-07-13 | KRW 2.290,00 | -3,58 % | KRW 2.450,00 | KRW 2.585,00 | KRW 2.250,00 | 30,00K |
| 2026-07-10 | KRW 2.375,00 | +10,47 % | KRW 2.150,00 | KRW 2.395,00 | KRW 2.145,00 | 50,55K |
| 2026-07-09 | KRW 2.150,00 | -1,15 % | KRW 2.175,00 | KRW 2.325,00 | KRW 2.080,00 | 39,05K |
| 2026-07-08 | KRW 2.175,00 | -6,65 % | KRW 2.400,00 | KRW 2.405,00 | KRW 2.100,00 | 34,94K |
| 2026-07-07 | KRW 2.330,00 | -3,52 % | KRW 2.410,00 | KRW 2.495,00 | KRW 2.235,00 | 18,27K |
| 2026-07-06 | KRW 2.415,00 | +0,63 % | KRW 2.525,00 | KRW 2.570,00 | KRW 2.275,00 | 28,87K |
| 2026-07-03 | KRW 2.400,00 | -0,83 % | KRW 2.485,00 | KRW 2.600,00 | KRW 2.280,00 | 34,70K |
| 2026-07-02 | KRW 2.420,00 | -2,02 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.295,00 | 21,74K |
| 2026-07-01 | KRW 2.470,00 | +2,70 % | KRW 2.515,00 | KRW 2.515,00 | KRW 2.355,00 | 41,01K |
| 2026-06-30 | KRW 2.405,00 | +0,21 % | KRW 2.400,00 | KRW 2.595,00 | KRW 2.380,00 | 38,32K |
| 2026-06-29 | KRW 2.400,00 | +6,43 % | KRW 2.160,00 | KRW 2.460,00 | KRW 2.160,00 | 40,81K |
| 2026-06-26 | KRW 2.255,00 | -2,17 % | KRW 2.305,00 | KRW 2.375,00 | KRW 2.110,00 | 40,28K |
| 2026-06-25 | KRW 2.305,00 | -3,35 % | KRW 2.385,00 | KRW 2.575,00 | KRW 2.195,00 | 38,84K |
| 2026-06-24 | KRW 2.385,00 | -4,60 % | KRW 2.490,00 | KRW 2.525,00 | KRW 2.370,00 | 25,89K |
| 2026-06-23 | KRW 2.500,00 | -8,76 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.355,00 | 43,42K |
| 2026-06-22 | KRW 2.740,00 | -3,86 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.570,00 | 37,00K |
| 2026-06-19 | KRW 2.850,00 | -4,68 % | KRW 2.940,00 | KRW 2.985,00 | KRW 2.705,00 | 27,70K |
| 2026-06-18 | KRW 2.990,00 | -2,13 % | KRW 3.035,00 | KRW 3.070,00 | KRW 2.925,00 | 22,10K |
| 2026-06-17 | KRW 3.055,00 | +3,21 % | KRW 2.930,00 | KRW 3.190,00 | KRW 2.930,00 | 24,95K |
| 2026-06-16 | KRW 2.960,00 | +0,68 % | KRW 2.875,00 | KRW 2.975,00 | KRW 2.800,00 | 26,14K |
| 2026-06-15 | KRW 2.940,00 | +4,26 % | KRW 2.815,00 | KRW 2.940,00 | KRW 2.735,00 | 46,93K |
| 2026-06-12 | KRW 2.820,00 | +1,81 % | KRW 2.785,00 | KRW 3.050,00 | KRW 2.775,00 | 51,73K |
| 2026-06-11 | KRW 2.770,00 | -1,95 % | KRW 2.825,00 | KRW 2.965,00 | KRW 2.545,00 | 41,22K |
| 2026-06-10 | KRW 2.825,00 | +0,89 % | KRW 2.810,00 | KRW 3.400,00 | KRW 2.730,00 | 139,74K |
| 2026-06-09 | KRW 2.800,00 | +2,00 % | KRW 2.735,00 | KRW 2.970,00 | KRW 2.615,00 | 62,29K |
| 2026-06-08 | KRW 2.745,00 | -6,63 % | KRW 2.860,00 | KRW 2.940,00 | KRW 2.510,00 | 42,86K |
| 2026-06-05 | KRW 2.940,00 | -1,51 % | KRW 2.975,00 | KRW 2.985,00 | KRW 2.695,00 | 61,86K |
| 2026-06-04 | KRW 2.985,00 | -4,63 % | KRW 3.155,00 | KRW 3.285,00 | KRW 2.885,00 | 50,01K |
| 2026-06-02 | KRW 3.130,00 | +0,16 % | KRW 3.110,00 | KRW 3.315,00 | KRW 2.480,00 | 109,49K |
| 2026-06-01 | KRW 3.125,00 | -6,02 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.015,00 | 118,38K |
| 2026-05-29 | KRW 3.325,00 | -5,81 % | KRW 3.530,00 | KRW 3.555,00 | KRW 3.245,00 | 70,76K |
| 2026-05-28 | KRW 3.530,00 | -5,87 % | KRW 3.800,00 | KRW 3.850,00 | KRW 3.385,00 | 63,61K |
| 2026-05-27 | KRW 3.750,00 | -9,20 % | KRW 4.300,00 | KRW 4.300,00 | KRW 3.730,00 | 147,41K |
| 2026-05-26 | KRW 4.130,00 | +11,32 % | KRW 3.780,00 | KRW 4.640,00 | KRW 3.750,00 | 563,50K |
| 2026-05-22 | KRW 3.710,00 | 0,00 % | KRW 3.725,00 | KRW 3.785,00 | KRW 3.555,00 | 132,64K |