NEORIGIN Co., Ltd. 094860
KRX · Südkorea · Technologiedienstleistungen
KRW 1.569,00+39,00 (+2,55 %)
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 1.569,00 | +2,55 % | KRW 1.517,00 | KRW 1.600,00 | KRW 1.503,00 | 148,40K |
| 2026-10-01 | KRW 1.530,00 | +0,92 % | KRW 1.533,00 | KRW 1.549,00 | KRW 1.491,00 | 56,62K |
| 2026-09-30 | KRW 1.516,00 | -2,94 % | KRW 1.598,00 | KRW 1.598,00 | KRW 1.498,00 | 83,04K |
| 2026-09-29 | KRW 1.562,00 | -1,51 % | KRW 1.586,00 | KRW 1.586,00 | KRW 1.510,00 | 116,17K |
| 2026-09-28 | KRW 1.586,00 | +14,60 % | KRW 1.398,00 | KRW 1.587,00 | KRW 1.398,00 | 327,36K |
| 2026-09-23 | KRW 1.384,00 | +2,52 % | KRW 1.350,00 | KRW 1.435,00 | KRW 1.340,00 | 119,21K |
| 2026-09-22 | KRW 1.350,00 | -8,29 % | KRW 1.472,00 | KRW 1.472,00 | KRW 1.339,00 | 98,67K |
| 2026-09-21 | KRW 1.472,00 | -2,39 % | KRW 1.492,00 | KRW 1.499,00 | KRW 1.443,00 | 87,49K |
| 2026-09-18 | KRW 1.508,00 | -0,79 % | KRW 1.522,00 | KRW 1.531,00 | KRW 1.486,00 | 73,23K |
| 2026-09-17 | KRW 1.520,00 | +0,40 % | KRW 1.540,00 | KRW 1.540,00 | KRW 1.453,00 | 66,03K |
| 2026-09-16 | KRW 1.514,00 | +0,53 % | KRW 1.497,00 | KRW 1.523,00 | KRW 1.474,00 | 69,46K |
| 2026-09-15 | KRW 1.506,00 | -1,31 % | KRW 1.539,00 | KRW 1.539,00 | KRW 1.477,00 | 61,59K |
| 2026-09-14 | KRW 1.526,00 | +1,60 % | KRW 1.502,00 | KRW 1.550,00 | KRW 1.490,00 | 91,03K |
| 2026-09-11 | KRW 1.502,00 | +0,07 % | KRW 1.500,00 | KRW 1.520,00 | KRW 1.489,00 | 53,98K |
| 2026-09-10 | KRW 1.501,00 | -2,09 % | KRW 1.530,00 | KRW 1.539,00 | KRW 1.478,00 | 74,59K |
| 2026-09-09 | KRW 1.533,00 | +3,30 % | KRW 1.480,00 | KRW 1.544,00 | KRW 1.475,00 | 213,23K |
| 2026-09-08 | KRW 1.484,00 | +1,02 % | KRW 1.412,00 | KRW 1.499,00 | KRW 1.412,00 | 110,87K |
| 2026-09-07 | KRW 1.469,00 | +0,62 % | KRW 1.470,00 | KRW 1.504,00 | KRW 1.456,00 | 184,85K |
| 2026-09-04 | KRW 1.460,00 | +1,32 % | KRW 1.442,00 | KRW 1.463,00 | KRW 1.432,00 | 115,92K |
| 2026-09-03 | KRW 1.441,00 | +0,70 % | KRW 1.430,00 | KRW 1.450,00 | KRW 1.419,00 | 88,91K |
| 2026-09-02 | KRW 1.431,00 | -0,63 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.401,00 | 49,06K |
| 2026-09-01 | KRW 1.440,00 | +1,91 % | KRW 1.396,00 | KRW 1.450,00 | KRW 1.372,00 | 150,49K |
| 2026-08-31 | KRW 1.413,00 | +0,93 % | KRW 1.400,00 | KRW 1.420,00 | KRW 1.366,00 | 100,01K |
| 2026-08-28 | KRW 1.400,00 | +4,40 % | KRW 1.379,00 | KRW 1.400,00 | KRW 1.310,00 | 245,27K |
| 2026-08-27 | KRW 1.341,00 | -1,03 % | KRW 1.351,00 | KRW 1.380,00 | KRW 1.313,00 | 281,66K |
| 2026-08-26 | KRW 1.355,00 | +2,26 % | KRW 1.325,00 | KRW 1.365,00 | KRW 1.311,00 | 133,91K |
| 2026-08-25 | KRW 1.325,00 | -0,67 % | KRW 1.334,00 | KRW 1.354,00 | KRW 1.284,00 | 105,61K |
| 2026-08-24 | KRW 1.334,00 | +4,79 % | KRW 1.285,00 | KRW 1.352,00 | KRW 1.270,00 | 177,94K |
| 2026-08-21 | KRW 1.273,00 | +2,25 % | KRW 1.234,00 | KRW 1.280,00 | KRW 1.220,00 | 64,51K |
| 2026-08-20 | KRW 1.245,00 | +1,55 % | KRW 1.215,00 | KRW 1.247,00 | KRW 1.191,00 | 117,18K |
| 2026-08-19 | KRW 1.226,00 | -1,61 % | KRW 1.238,00 | KRW 1.238,00 | KRW 1.175,00 | 22,16K |
| 2026-08-18 | KRW 1.246,00 | -2,12 % | KRW 1.267,00 | KRW 1.270,00 | KRW 1.152,00 | 119,23K |
| 2026-08-14 | KRW 1.273,00 | -0,86 % | KRW 1.284,00 | KRW 1.284,00 | KRW 1.218,00 | 48,83K |
| 2026-08-13 | KRW 1.284,00 | -0,31 % | KRW 1.298,00 | KRW 1.298,00 | KRW 1.246,00 | 32,72K |
| 2026-08-12 | KRW 1.288,00 | -1,75 % | KRW 1.324,00 | KRW 1.324,00 | KRW 1.286,00 | 52,51K |
| 2026-08-11 | KRW 1.311,00 | -2,60 % | KRW 1.346,00 | KRW 1.346,00 | KRW 1.304,00 | 60,15K |
| 2026-08-10 | KRW 1.346,00 | -0,44 % | KRW 1.352,00 | KRW 1.370,00 | KRW 1.329,00 | 64,65K |
| 2026-08-07 | KRW 1.352,00 | +0,22 % | KRW 1.362,00 | KRW 1.375,00 | KRW 1.317,00 | 34,69K |
| 2026-08-06 | KRW 1.349,00 | -0,07 % | KRW 1.345,00 | KRW 1.365,00 | KRW 1.307,00 | 90,92K |
| 2026-08-05 | KRW 1.350,00 | +6,30 % | KRW 1.278,00 | KRW 1.355,00 | KRW 1.273,00 | 66,84K |
| 2026-08-04 | KRW 1.270,00 | +1,36 % | KRW 1.249,00 | KRW 1.288,00 | KRW 1.229,00 | 84,36K |
| 2026-08-03 | KRW 1.253,00 | +2,54 % | KRW 1.205,00 | KRW 1.300,00 | KRW 1.205,00 | 227,72K |
| 2026-07-31 | KRW 1.222,00 | +0,33 % | KRW 1.330,00 | KRW 1.330,00 | KRW 1.191,00 | 303,51K |
| 2026-07-30 | KRW 1.218,00 | +1,16 % | KRW 1.216,00 | KRW 1.260,00 | KRW 1.200,00 | 89,58K |
| 2026-07-29 | KRW 1.204,00 | +0,33 % | KRW 1.210,00 | KRW 1.248,00 | KRW 1.132,00 | 217,71K |
| 2026-07-28 | KRW 1.200,00 | -6,98 % | KRW 1.213,00 | KRW 1.300,00 | KRW 1.200,00 | 113,24K |
| 2026-07-27 | KRW 1.290,00 | +3,20 % | KRW 1.261,00 | KRW 1.293,00 | KRW 1.245,00 | 43,51K |
| 2026-07-24 | KRW 1.250,00 | -9,62 % | KRW 1.329,00 | KRW 1.339,00 | KRW 1.245,00 | 195,43K |
| 2026-07-23 | KRW 1.383,00 | +0,66 % | KRW 1.387,00 | KRW 1.396,00 | KRW 1.319,00 | 145,69K |
| 2026-07-22 | KRW 1.374,00 | -3,31 % | KRW 1.398,00 | KRW 1.421,00 | KRW 1.352,00 | 169,10K |
| 2026-07-21 | KRW 1.421,00 | -0,28 % | KRW 1.438,00 | KRW 1.438,00 | KRW 1.395,00 | 136,92K |
| 2026-07-20 | KRW 1.425,00 | -0,28 % | KRW 1.426,00 | KRW 1.434,00 | KRW 1.395,00 | 181,88K |
| 2026-07-16 | KRW 1.429,00 | +0,70 % | KRW 1.433,00 | KRW 1.433,00 | KRW 1.406,00 | 58,44K |
| 2026-07-15 | KRW 1.419,00 | +3,65 % | KRW 1.368,00 | KRW 1.420,00 | KRW 1.367,00 | 82,63K |
| 2026-07-14 | KRW 1.369,00 | -6,43 % | KRW 1.415,00 | KRW 1.453,00 | KRW 1.323,00 | 632,29K |
| 2026-07-13 | KRW 1.463,00 | -0,81 % | KRW 1.499,00 | KRW 1.508,00 | KRW 1.425,00 | 310,51K |
| 2026-07-10 | KRW 1.475,00 | +3,95 % | KRW 1.422,00 | KRW 1.509,00 | KRW 1.411,00 | 338,09K |
| 2026-07-09 | KRW 1.419,00 | -0,84 % | KRW 1.300,00 | KRW 1.440,00 | KRW 1.300,00 | 256,58K |
| 2026-07-08 | KRW 1.431,00 | +1,27 % | KRW 1.449,00 | KRW 1.449,00 | KRW 1.377,00 | 197,95K |
| 2026-07-07 | KRW 1.413,00 | -0,70 % | KRW 1.423,00 | KRW 1.423,00 | KRW 1.375,00 | 157,11K |
| 2026-07-06 | KRW 1.423,00 | +1,35 % | KRW 1.404,00 | KRW 1.430,00 | KRW 1.379,00 | 290,98K |
| 2026-07-03 | KRW 1.404,00 | +0,29 % | KRW 1.401,00 | KRW 1.405,00 | KRW 1.311,00 | 167,03K |
| 2026-07-02 | KRW 1.400,00 | +7,28 % | KRW 1.335,00 | KRW 1.409,00 | KRW 1.300,00 | 295,27K |
| 2026-07-01 | KRW 1.305,00 | +2,19 % | KRW 1.278,00 | KRW 1.337,00 | KRW 1.254,00 | 134,53K |
| 2026-06-30 | KRW 1.277,00 | -0,70 % | KRW 1.286,00 | KRW 1.340,00 | KRW 1.235,00 | 111,57K |
| 2026-06-29 | KRW 1.286,00 | +4,47 % | KRW 1.231,00 | KRW 1.304,00 | KRW 1.215,00 | 124,17K |
| 2026-06-26 | KRW 1.231,00 | -3,38 % | KRW 1.299,00 | KRW 1.299,00 | KRW 1.200,00 | 115,44K |
| 2026-06-25 | KRW 1.274,00 | -3,85 % | KRW 1.362,00 | KRW 1.362,00 | KRW 1.265,00 | 81,63K |
| 2026-06-24 | KRW 1.325,00 | +3,60 % | KRW 1.384,00 | KRW 1.384,00 | KRW 1.275,00 | 80,31K |
| 2026-06-23 | KRW 1.279,00 | -6,57 % | KRW 1.345,00 | KRW 1.355,00 | KRW 1.251,00 | 169,61K |
| 2026-06-22 | KRW 1.369,00 | -0,73 % | KRW 1.381,00 | KRW 1.448,00 | KRW 1.340,00 | 162,56K |
| 2026-06-19 | KRW 1.379,00 | -2,20 % | KRW 1.403,00 | KRW 1.411,00 | KRW 1.357,00 | 141,06K |
| 2026-06-18 | KRW 1.410,00 | -0,21 % | KRW 1.404,00 | KRW 1.450,00 | KRW 1.391,00 | 137,54K |
| 2026-06-17 | KRW 1.413,00 | +1,58 % | KRW 1.391,00 | KRW 1.445,00 | KRW 1.385,00 | 250,34K |
| 2026-06-16 | KRW 1.391,00 | +0,07 % | KRW 1.390,00 | KRW 1.416,00 | KRW 1.364,00 | 142,71K |
| 2026-06-15 | KRW 1.390,00 | +2,66 % | KRW 1.354,00 | KRW 1.420,00 | KRW 1.352,00 | 263,55K |
| 2026-06-12 | KRW 1.354,00 | +2,50 % | KRW 1.365,00 | KRW 1.393,00 | KRW 1.321,00 | 127,20K |
| 2026-06-11 | KRW 1.321,00 | -1,93 % | KRW 1.380,00 | KRW 1.380,00 | KRW 1.314,00 | 521,86K |
| 2026-06-10 | KRW 1.347,00 | +1,58 % | KRW 1.345,00 | KRW 1.386,00 | KRW 1.280,00 | 156,64K |
| 2026-06-09 | KRW 1.326,00 | -0,23 % | KRW 1.316,00 | KRW 1.389,00 | KRW 1.301,00 | 285,98K |
| 2026-06-08 | KRW 1.329,00 | -0,37 % | KRW 1.334,00 | KRW 1.400,00 | KRW 1.290,00 | 154,50K |
| 2026-06-05 | KRW 1.334,00 | +0,23 % | KRW 1.331,00 | KRW 1.371,00 | KRW 1.290,00 | 207,26K |
| 2026-06-04 | KRW 1.331,00 | +0,08 % | KRW 1.331,00 | KRW 1.416,00 | KRW 1.314,00 | 67,81K |
| 2026-06-02 | KRW 1.330,00 | -3,34 % | KRW 1.376,00 | KRW 1.455,00 | KRW 1.300,00 | 118,65K |
| 2026-06-01 | KRW 1.376,00 | +1,55 % | KRW 1.350,00 | KRW 1.408,00 | KRW 1.325,00 | 219,32K |
| 2026-05-29 | KRW 1.355,00 | -3,97 % | KRW 1.411,00 | KRW 1.435,00 | KRW 1.316,00 | 154,15K |
| 2026-05-28 | KRW 1.411,00 | +0,79 % | KRW 1.401,00 | KRW 1.448,00 | KRW 1.386,00 | 140,41K |
| 2026-05-27 | KRW 1.400,00 | -1,96 % | KRW 1.416,00 | KRW 1.453,00 | KRW 1.380,00 | 427,74K |
| 2026-05-26 | KRW 1.428,00 | -0,14 % | KRW 1.414,00 | KRW 1.458,00 | KRW 1.395,00 | 356,16K |
| 2026-05-22 | KRW 1.430,00 | 0,00 % | KRW 1.425,00 | KRW 1.457,00 | KRW 1.383,00 | 411,40K |