HanJung NCS Co., Ltd. 107640
KRX · Südkorea · Produzierendes Gewerbe
KRW 42.150,00+450,00 (+1,08 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 42.100,00 | +0,96 % | KRW 42.300,00 | KRW 42.650,00 | KRW 41.950,00 | 8,89K |
| 2026-10-01 | KRW 41.700,00 | +1,21 % | KRW 41.300,00 | KRW 41.900,00 | KRW 40.750,00 | 46,03K |
| 2026-09-30 | KRW 41.200,00 | +3,26 % | KRW 41.550,00 | KRW 42.100,00 | KRW 40.650,00 | 52,89K |
| 2026-09-29 | KRW 39.900,00 | -1,85 % | KRW 40.650,00 | KRW 40.700,00 | KRW 39.550,00 | 37,60K |
| 2026-09-28 | KRW 40.650,00 | +0,99 % | KRW 40.850,00 | KRW 42.600,00 | KRW 40.600,00 | 69,47K |
| 2026-09-23 | KRW 40.250,00 | +3,87 % | KRW 39.400,00 | KRW 41.200,00 | KRW 39.100,00 | 77,93K |
| 2026-09-22 | KRW 38.750,00 | -4,44 % | KRW 41.350,00 | KRW 41.550,00 | KRW 38.400,00 | 101,22K |
| 2026-09-21 | KRW 40.550,00 | -3,34 % | KRW 41.700,00 | KRW 41.800,00 | KRW 40.550,00 | 52,40K |
| 2026-09-18 | KRW 41.950,00 | +1,70 % | KRW 41.700,00 | KRW 42.350,00 | KRW 40.750,00 | 65,99K |
| 2026-09-17 | KRW 41.250,00 | -4,29 % | KRW 42.750,00 | KRW 43.000,00 | KRW 41.250,00 | 71,66K |
| 2026-09-16 | KRW 43.100,00 | +2,86 % | KRW 41.750,00 | KRW 44.000,00 | KRW 41.200,00 | 208,99K |
| 2026-09-15 | KRW 41.900,00 | +0,60 % | KRW 41.250,00 | KRW 42.100,00 | KRW 40.900,00 | 55,43K |
| 2026-09-14 | KRW 41.650,00 | -1,30 % | KRW 41.500,00 | KRW 42.450,00 | KRW 40.950,00 | 81,71K |
| 2026-09-11 | KRW 42.200,00 | -0,59 % | KRW 41.100,00 | KRW 42.400,00 | KRW 40.950,00 | 81,74K |
| 2026-09-10 | KRW 42.450,00 | -1,62 % | KRW 42.200,00 | KRW 42.700,00 | KRW 41.050,00 | 91,67K |
| 2026-09-09 | KRW 43.150,00 | +4,48 % | KRW 41.400,00 | KRW 43.650,00 | KRW 40.950,00 | 132,92K |
| 2026-09-08 | KRW 41.300,00 | +1,98 % | KRW 41.550,00 | KRW 42.800,00 | KRW 40.800,00 | 146,39K |
| 2026-09-07 | KRW 40.500,00 | +1,76 % | KRW 40.200,00 | KRW 41.200,00 | KRW 39.600,00 | 76,93K |
| 2026-09-04 | KRW 39.800,00 | +0,25 % | KRW 40.800,00 | KRW 40.800,00 | KRW 39.050,00 | 118,91K |
| 2026-09-03 | KRW 39.700,00 | +0,25 % | KRW 39.900,00 | KRW 41.200,00 | KRW 38.000,00 | 131,20K |
| 2026-09-02 | KRW 39.600,00 | -2,34 % | KRW 39.350,00 | KRW 41.400,00 | KRW 38.600,00 | 175,74K |
| 2026-09-01 | KRW 40.550,00 | -2,99 % | KRW 41.850,00 | KRW 43.350,00 | KRW 40.550,00 | 134,78K |
| 2026-08-31 | KRW 41.800,00 | +0,72 % | KRW 42.550,00 | KRW 43.400,00 | KRW 39.750,00 | 261,76K |
| 2026-08-28 | KRW 41.500,00 | +1,47 % | KRW 40.050,00 | KRW 42.000,00 | KRW 39.250,00 | 174,21K |
| 2026-08-27 | KRW 40.900,00 | +16,36 % | KRW 35.850,00 | KRW 41.450,00 | KRW 35.400,00 | 439,65K |
| 2026-08-26 | KRW 35.150,00 | -2,09 % | KRW 36.200,00 | KRW 36.200,00 | KRW 34.400,00 | 51,61K |
| 2026-08-25 | KRW 35.900,00 | -0,83 % | KRW 35.450,00 | KRW 36.700,00 | KRW 33.275,00 | 56,25K |
| 2026-08-24 | KRW 36.200,00 | +11,21 % | KRW 33.250,00 | KRW 36.950,00 | KRW 33.100,00 | 136,62K |
| 2026-08-21 | KRW 32.550,00 | -9,08 % | KRW 35.300,00 | KRW 35.300,00 | KRW 32.300,00 | 80,86K |
| 2026-08-20 | KRW 35.800,00 | +4,68 % | KRW 34.500,00 | KRW 36.750,00 | KRW 34.500,00 | 109,84K |
| 2026-08-19 | KRW 34.200,00 | 0,00 % | KRW 34.150,00 | KRW 35.900,00 | KRW 33.600,00 | 77,05K |
| 2026-08-18 | KRW 34.200,00 | -10,94 % | KRW 38.400,00 | KRW 38.400,00 | KRW 33.750,00 | 173,13K |
| 2026-08-14 | KRW 38.400,00 | +4,77 % | KRW 37.000,00 | KRW 38.400,00 | KRW 35.750,00 | 64,56K |
| 2026-08-13 | KRW 36.650,00 | +0,41 % | KRW 36.600,00 | KRW 37.300,00 | KRW 36.000,00 | 54,63K |
| 2026-08-12 | KRW 36.500,00 | +0,55 % | KRW 36.700,00 | KRW 36.950,00 | KRW 35.500,00 | 46,79K |
| 2026-08-11 | KRW 36.300,00 | -2,16 % | KRW 36.600,00 | KRW 37.650,00 | KRW 36.000,00 | 65,55K |
| 2026-08-10 | KRW 37.100,00 | +8,64 % | KRW 34.650,00 | KRW 37.500,00 | KRW 33.900,00 | 99,17K |
| 2026-08-07 | KRW 34.150,00 | +2,25 % | KRW 34.750,00 | KRW 35.900,00 | KRW 33.050,00 | 103,04K |
| 2026-08-06 | KRW 33.400,00 | +1,06 % | KRW 33.100,00 | KRW 33.950,00 | KRW 32.100,00 | 67,26K |
| 2026-08-05 | KRW 33.050,00 | +2,96 % | KRW 32.650,00 | KRW 33.400,00 | KRW 32.200,00 | 100,91K |
| 2026-08-04 | KRW 32.100,00 | +8,08 % | KRW 29.950,00 | KRW 32.100,00 | KRW 29.950,00 | 89,34K |
| 2026-08-03 | KRW 29.700,00 | +4,58 % | KRW 27.650,00 | KRW 30.500,00 | KRW 27.400,00 | 49,27K |
| 2026-07-31 | KRW 28.400,00 | +15,21 % | KRW 26.000,00 | KRW 28.500,00 | KRW 25.950,00 | 51,58K |
| 2026-07-30 | KRW 24.650,00 | -1,40 % | KRW 23.200,00 | KRW 26.750,00 | KRW 23.200,00 | 98,02K |
| 2026-07-29 | KRW 25.000,00 | -9,26 % | KRW 27.900,00 | KRW 28.650,00 | KRW 24.000,00 | 98,05K |
| 2026-07-28 | KRW 27.550,00 | -8,77 % | KRW 28.850,00 | KRW 29.300,00 | KRW 27.300,00 | 82,43K |
| 2026-07-27 | KRW 30.200,00 | -0,66 % | KRW 30.650,00 | KRW 31.100,00 | KRW 29.050,00 | 123,53K |
| 2026-07-24 | KRW 30.400,00 | -6,46 % | KRW 31.700,00 | KRW 32.400,00 | KRW 30.100,00 | 58,84K |
| 2026-07-23 | KRW 32.500,00 | +9,98 % | KRW 29.600,00 | KRW 32.500,00 | KRW 29.500,00 | 69,82K |
| 2026-07-22 | KRW 29.550,00 | +2,78 % | KRW 29.600,00 | KRW 30.550,00 | KRW 29.400,00 | 41,17K |
| 2026-07-21 | KRW 28.750,00 | -0,86 % | KRW 28.300,00 | KRW 30.000,00 | KRW 27.000,00 | 67,58K |
| 2026-07-20 | KRW 29.000,00 | -5,38 % | KRW 29.050,00 | KRW 29.750,00 | KRW 27.750,00 | 65,71K |
| 2026-07-16 | KRW 30.650,00 | -0,16 % | KRW 30.500,00 | KRW 31.800,00 | KRW 29.500,00 | 46,69K |
| 2026-07-15 | KRW 30.700,00 | +4,42 % | KRW 30.350,00 | KRW 32.100,00 | KRW 29.400,00 | 148,17K |
| 2026-07-14 | KRW 29.400,00 | -4,08 % | KRW 30.400,00 | KRW 31.000,00 | KRW 27.950,00 | 76,56K |
| 2026-07-13 | KRW 30.650,00 | -2,85 % | KRW 32.200,00 | KRW 33.500,00 | KRW 29.850,00 | 111,58K |
| 2026-07-10 | KRW 31.550,00 | +7,68 % | KRW 29.550,00 | KRW 32.000,00 | KRW 29.550,00 | 44,24K |
| 2026-07-09 | KRW 29.300,00 | -1,01 % | KRW 29.600,00 | KRW 31.000,00 | KRW 28.200,00 | 79,55K |
| 2026-07-08 | KRW 29.600,00 | -8,64 % | KRW 31.300,00 | KRW 31.850,00 | KRW 29.000,00 | 94,62K |
| 2026-07-07 | KRW 32.400,00 | -2,26 % | KRW 33.150,00 | KRW 33.950,00 | KRW 31.300,00 | 72,10K |
| 2026-07-06 | KRW 33.150,00 | -4,74 % | KRW 34.500,00 | KRW 34.800,00 | KRW 32.700,00 | 56,77K |
| 2026-07-03 | KRW 34.800,00 | -0,29 % | KRW 34.700,00 | KRW 34.950,00 | KRW 31.600,00 | 53,51K |
| 2026-07-02 | KRW 34.900,00 | -7,18 % | KRW 36.500,00 | KRW 36.750,00 | KRW 34.550,00 | 48,02K |
| 2026-07-01 | KRW 37.600,00 | +4,74 % | KRW 36.600,00 | KRW 37.700,00 | KRW 36.200,00 | 69,18K |
| 2026-06-30 | KRW 35.900,00 | -0,97 % | KRW 36.250,00 | KRW 37.250,00 | KRW 34.600,00 | 83,12K |
| 2026-06-29 | KRW 36.250,00 | +15,63 % | KRW 31.150,00 | KRW 36.250,00 | KRW 31.150,00 | 111,01K |
| 2026-06-26 | KRW 31.350,00 | -6,84 % | KRW 33.350,00 | KRW 33.450,00 | KRW 29.950,00 | 88,74K |
| 2026-06-25 | KRW 33.650,00 | -5,61 % | KRW 35.800,00 | KRW 36.400,00 | KRW 33.500,00 | 69,33K |
| 2026-06-24 | KRW 35.650,00 | +3,33 % | KRW 33.700,00 | KRW 35.750,00 | KRW 33.650,00 | 74,74K |
| 2026-06-23 | KRW 34.500,00 | -10,16 % | KRW 37.600,00 | KRW 38.850,00 | KRW 34.500,00 | 106,58K |
| 2026-06-22 | KRW 38.400,00 | -3,40 % | KRW 39.750,00 | KRW 39.950,00 | KRW 37.700,00 | 83,00K |
| 2026-06-19 | KRW 39.750,00 | -7,45 % | KRW 42.950,00 | KRW 43.900,00 | KRW 38.900,00 | 118,02K |
| 2026-06-18 | KRW 42.950,00 | -2,61 % | KRW 43.700,00 | KRW 44.650,00 | KRW 41.350,00 | 107,90K |
| 2026-06-17 | KRW 44.100,00 | -0,90 % | KRW 45.050,00 | KRW 45.050,00 | KRW 43.650,00 | 42,02K |
| 2026-06-16 | KRW 44.500,00 | +0,11 % | KRW 45.200,00 | KRW 45.950,00 | KRW 43.500,00 | 86,98K |
| 2026-06-15 | KRW 44.450,00 | +4,59 % | KRW 44.000,00 | KRW 44.500,00 | KRW 43.200,00 | 61,66K |
| 2026-06-12 | KRW 42.500,00 | +1,31 % | KRW 43.700,00 | KRW 44.300,00 | KRW 41.900,00 | 109,92K |
| 2026-06-11 | KRW 41.950,00 | +1,94 % | KRW 39.450,00 | KRW 42.000,00 | KRW 39.000,00 | 69,68K |
| 2026-06-10 | KRW 41.150,00 | -1,44 % | KRW 44.250,00 | KRW 44.250,00 | KRW 39.950,00 | 57,45K |
| 2026-06-09 | KRW 41.750,00 | +5,70 % | KRW 39.600,00 | KRW 41.950,00 | KRW 39.600,00 | 69,49K |
| 2026-06-08 | KRW 39.500,00 | -8,67 % | KRW 38.700,00 | KRW 40.500,00 | KRW 38.100,00 | 118,60K |
| 2026-06-05 | KRW 43.250,00 | -6,08 % | KRW 46.550,00 | KRW 46.550,00 | KRW 42.350,00 | 130,03K |
| 2026-06-04 | KRW 46.050,00 | -1,50 % | KRW 46.800,00 | KRW 48.250,00 | KRW 45.300,00 | 99,56K |
| 2026-06-02 | KRW 46.750,00 | -4,69 % | KRW 48.350,00 | KRW 49.600,00 | KRW 46.250,00 | 130,45K |
| 2026-06-01 | KRW 49.050,00 | -7,10 % | KRW 52.300,00 | KRW 52.300,00 | KRW 48.550,00 | 179,75K |
| 2026-05-29 | KRW 52.800,00 | -5,71 % | KRW 57.000,00 | KRW 57.000,00 | KRW 51.400,00 | 177,42K |
| 2026-05-28 | KRW 56.000,00 | +11,33 % | KRW 56.000,00 | KRW 57.900,00 | KRW 53.100,00 | 510,66K |
| 2026-05-27 | KRW 50.300,00 | -3,64 % | KRW 52.900,00 | KRW 52.900,00 | KRW 50.000,00 | 104,05K |
| 2026-05-26 | KRW 52.200,00 | -0,38 % | KRW 54.400,00 | KRW 54.500,00 | KRW 51.900,00 | 98,60K |
| 2026-05-22 | KRW 52.400,00 | +3,76 % | KRW 52.500,00 | KRW 53.500,00 | KRW 51.500,00 | 96,07K |