NUON CO. LTD. 123840
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.649,00-26,00 (-1,55 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.675,00 | -1,47 % | KRW 1.829,00 | KRW 1.829,00 | KRW 1.600,00 | 5,96K |
| 2026-09-30 | KRW 1.700,00 | +1,37 % | KRW 1.680,00 | KRW 1.787,00 | KRW 1.675,00 | 3,07K |
| 2026-09-29 | KRW 1.677,00 | +1,51 % | KRW 1.699,00 | KRW 1.699,00 | KRW 1.636,00 | 5,65K |
| 2026-09-28 | KRW 1.652,00 | -5,60 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.626,00 | 11,81K |
| 2026-09-23 | KRW 1.750,00 | -1,30 % | KRW 1.773,00 | KRW 1.848,00 | KRW 1.750,00 | 9,12K |
| 2026-09-22 | KRW 1.773,00 | -4,11 % | KRW 1.850,00 | KRW 1.865,00 | KRW 1.703,00 | 9,79K |
| 2026-09-21 | KRW 1.849,00 | -4,00 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.770,00 | 18,02K |
| 2026-09-18 | KRW 1.926,00 | +16,37 % | KRW 1.657,00 | KRW 2.030,00 | KRW 1.657,00 | 109,31K |
| 2026-09-17 | KRW 1.655,00 | -4,34 % | KRW 1.730,00 | KRW 1.800,00 | KRW 1.612,00 | 256,61K |
| 2026-09-16 | KRW 1.730,00 | +5,04 % | KRW 1.647,00 | KRW 1.744,00 | KRW 1.630,00 | 8,79K |
| 2026-09-15 | KRW 1.647,00 | -5,40 % | KRW 1.741,00 | KRW 1.741,00 | KRW 1.601,00 | 7,27K |
| 2026-09-14 | KRW 1.741,00 | -0,23 % | KRW 1.741,00 | KRW 1.741,00 | KRW 1.670,00 | 6,68K |
| 2026-09-11 | KRW 1.745,00 | -0,23 % | KRW 1.616,00 | KRW 1.748,00 | KRW 1.616,00 | 9,63K |
| 2026-09-10 | KRW 1.749,00 | +3,13 % | KRW 1.685,00 | KRW 1.749,00 | KRW 1.625,00 | 5,21K |
| 2026-09-09 | KRW 1.696,00 | +0,24 % | KRW 1.692,00 | KRW 1.710,00 | KRW 1.649,00 | 6,17K |
| 2026-09-08 | KRW 1.692,00 | +0,53 % | KRW 1.683,00 | KRW 1.696,00 | KRW 1.667,00 | 5,42K |
| 2026-09-07 | KRW 1.683,00 | +1,69 % | KRW 1.655,00 | KRW 1.719,00 | KRW 1.655,00 | 5,82K |
| 2026-09-04 | KRW 1.655,00 | -2,30 % | KRW 1.693,00 | KRW 1.697,00 | KRW 1.650,00 | 1,41K |
| 2026-09-03 | KRW 1.694,00 | +6,88 % | KRW 1.580,00 | KRW 1.699,00 | KRW 1.544,00 | 13,06K |
| 2026-09-02 | KRW 1.585,00 | -2,46 % | KRW 1.625,00 | KRW 1.644,00 | KRW 1.555,00 | 35,28K |
| 2026-09-01 | KRW 1.625,00 | +0,25 % | KRW 1.621,00 | KRW 1.709,00 | KRW 1.605,00 | 5,36K |
| 2026-08-31 | KRW 1.621,00 | -3,80 % | KRW 1.679,00 | KRW 1.710,00 | KRW 1.621,00 | 9,43K |
| 2026-08-28 | KRW 1.685,00 | 0,00 % | KRW 1.690,00 | KRW 1.695,00 | KRW 1.659,00 | 4,33K |
| 2026-08-27 | KRW 1.685,00 | -0,88 % | KRW 1.700,00 | KRW 1.770,00 | KRW 1.683,00 | 6,79K |
| 2026-08-26 | KRW 1.700,00 | -1,28 % | KRW 1.729,00 | KRW 1.749,00 | KRW 1.700,00 | 1,62K |
| 2026-08-25 | KRW 1.722,00 | -0,52 % | KRW 1.735,00 | KRW 1.781,00 | KRW 1.711,00 | 5,77K |
| 2026-08-24 | KRW 1.731,00 | -0,80 % | KRW 1.731,00 | KRW 1.820,00 | KRW 1.731,00 | 4,48K |
| 2026-08-21 | KRW 1.745,00 | -1,91 % | KRW 1.973,00 | KRW 1.973,00 | KRW 1.742,00 | 4,45K |
| 2026-08-20 | KRW 1.779,00 | -0,50 % | KRW 1.771,00 | KRW 1.823,00 | KRW 1.744,00 | 4,15K |
| 2026-08-19 | KRW 1.788,00 | -0,39 % | KRW 1.791,00 | KRW 1.885,00 | KRW 1.720,00 | 11,68K |
| 2026-08-18 | KRW 1.795,00 | +0,17 % | KRW 1.935,00 | KRW 1.935,00 | KRW 1.741,00 | 6,95K |
| 2026-08-14 | KRW 1.792,00 | -0,50 % | KRW 1.790,00 | KRW 1.810,00 | KRW 1.770,00 | 2,66K |
| 2026-08-13 | KRW 1.801,00 | +0,06 % | KRW 1.805,00 | KRW 1.861,00 | KRW 1.770,00 | 11,80K |
| 2026-08-12 | KRW 1.800,00 | -4,26 % | KRW 1.838,00 | KRW 2.005,00 | KRW 1.796,00 | 15,16K |
| 2026-08-11 | KRW 1.880,00 | +0,80 % | KRW 1.865,00 | KRW 1.902,00 | KRW 1.760,00 | 9,68K |
| 2026-08-10 | KRW 1.865,00 | -5,14 % | KRW 1.966,00 | KRW 1.975,00 | KRW 1.801,00 | 32,46K |
| 2026-08-07 | KRW 1.966,00 | +3,86 % | KRW 1.900,00 | KRW 2.325,00 | KRW 1.841,00 | 79,17K |
| 2026-08-06 | KRW 1.893,00 | +4,24 % | KRW 1.850,00 | KRW 1.897,00 | KRW 1.821,00 | 3,12K |
| 2026-08-05 | KRW 1.816,00 | +3,48 % | KRW 1.756,00 | KRW 1.890,00 | KRW 1.720,00 | 18,88K |
| 2026-08-04 | KRW 1.755,00 | +2,93 % | KRW 1.710,00 | KRW 1.770,00 | KRW 1.702,00 | 6,41K |
| 2026-08-03 | KRW 1.705,00 | -0,12 % | KRW 1.848,00 | KRW 1.848,00 | KRW 1.639,00 | 8,61K |
| 2026-07-31 | KRW 1.707,00 | +13,50 % | KRW 1.512,00 | KRW 1.850,00 | KRW 1.509,00 | 24,49K |
| 2026-07-30 | KRW 1.504,00 | -17,50 % | KRW 1.850,00 | KRW 1.868,00 | KRW 1.355,00 | 35,56K |
| 2026-07-29 | KRW 1.823,00 | -7,13 % | KRW 1.963,00 | KRW 1.963,00 | KRW 1.821,00 | 5,20K |
| 2026-07-28 | KRW 1.963,00 | +4,92 % | KRW 1.871,00 | KRW 2.050,00 | KRW 1.871,00 | 15,26K |
| 2026-07-27 | KRW 1.871,00 | -5,93 % | KRW 1.829,00 | KRW 1.934,00 | KRW 1.829,00 | 9,23K |
| 2026-07-24 | KRW 1.989,00 | -1,04 % | KRW 2.015,00 | KRW 2.050,00 | KRW 1.900,00 | 12,06K |
| 2026-07-23 | KRW 2.010,00 | +1,72 % | KRW 1.976,00 | KRW 2.045,00 | KRW 1.965,00 | 13,47K |
| 2026-07-22 | KRW 1.976,00 | -0,05 % | KRW 1.977,00 | KRW 1.977,00 | KRW 1.945,00 | 8,05K |
| 2026-07-21 | KRW 1.977,00 | -8,26 % | KRW 2.155,00 | KRW 2.155,00 | KRW 1.970,00 | 9,92K |
| 2026-07-20 | KRW 2.155,00 | +7,75 % | KRW 2.020,00 | KRW 2.200,00 | KRW 2.000,00 | 16,18K |
| 2026-07-16 | KRW 2.000,00 | -0,74 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.995,00 | 14,26K |
| 2026-07-15 | KRW 2.015,00 | +3,87 % | KRW 1.940,00 | KRW 2.070,00 | KRW 1.940,00 | 15,37K |
| 2026-07-14 | KRW 1.940,00 | -2,46 % | KRW 2.000,00 | KRW 2.055,00 | KRW 1.940,00 | 18,44K |
| 2026-07-13 | KRW 1.989,00 | -7,49 % | KRW 2.150,00 | KRW 2.195,00 | KRW 1.982,00 | 47,61K |
| 2026-07-10 | KRW 2.150,00 | -2,27 % | KRW 2.200,00 | KRW 2.225,00 | KRW 2.005,00 | 58,08K |
| 2026-07-09 | KRW 2.200,00 | +9,73 % | KRW 2.010,00 | KRW 2.605,00 | KRW 2.010,00 | 453,95K |
| 2026-07-08 | KRW 2.005,00 | -15,76 % | KRW 2.380,00 | KRW 2.435,00 | KRW 1.961,00 | 42,26K |
| 2026-07-07 | KRW 2.380,00 | +5,54 % | KRW 2.800,00 | KRW 2.815,00 | KRW 2.255,00 | 168,88K |
| 2026-07-06 | KRW 2.255,00 | +7,38 % | KRW 2.415,00 | KRW 2.415,00 | KRW 2.215,00 | 55,31K |
| 2026-07-03 | KRW 2.100,00 | +2,19 % | KRW 2.165,00 | KRW 2.165,00 | KRW 2.035,00 | 30,77K |
| 2026-07-02 | KRW 2.055,00 | -0,72 % | KRW 2.080,00 | KRW 2.235,00 | KRW 2.005,00 | 18,31K |
| 2026-07-01 | KRW 2.070,00 | +1,22 % | KRW 2.045,00 | KRW 2.085,00 | KRW 2.015,00 | 15,68K |
| 2026-06-30 | KRW 2.045,00 | -4,66 % | KRW 2.145,00 | KRW 2.145,00 | KRW 1.978,00 | 8,80K |
| 2026-06-29 | KRW 2.145,00 | -2,28 % | KRW 2.180,00 | KRW 2.195,00 | KRW 2.085,00 | 11,59K |
| 2026-06-26 | KRW 2.195,00 | -19,89 % | KRW 2.740,00 | KRW 2.740,00 | KRW 2.165,00 | 15,11K |
| 2026-06-25 | KRW 2.740,00 | -1,26 % | KRW 2.755,00 | KRW 2.775,00 | KRW 2.550,00 | 7,87K |
| 2026-06-24 | KRW 2.775,00 | +2,59 % | KRW 2.520,00 | KRW 2.820,00 | KRW 2.520,00 | 3,44K |
| 2026-06-23 | KRW 2.705,00 | -9,68 % | KRW 2.975,00 | KRW 3.045,00 | KRW 2.705,00 | 6,94K |
| 2026-06-22 | KRW 2.995,00 | -7,13 % | KRW 3.215,00 | KRW 3.215,00 | KRW 2.925,00 | 6,87K |
| 2026-06-19 | KRW 3.225,00 | -0,46 % | KRW 3.240,00 | KRW 3.255,00 | KRW 3.065,00 | 2,09K |
| 2026-06-18 | KRW 3.240,00 | +0,15 % | KRW 3.235,00 | KRW 3.250,00 | KRW 3.115,00 | 1,37K |
| 2026-06-17 | KRW 3.235,00 | -0,77 % | KRW 3.230,00 | KRW 3.235,00 | KRW 3.130,00 | 5,82K |
| 2026-06-16 | KRW 3.260,00 | +1,56 % | KRW 3.210,00 | KRW 3.270,00 | KRW 3.015,00 | 8,87K |
| 2026-06-15 | KRW 3.210,00 | +1,58 % | KRW 3.180,00 | KRW 3.255,00 | KRW 3.120,00 | 12,82K |
| 2026-06-12 | KRW 3.160,00 | -5,11 % | KRW 3.340,00 | KRW 3.375,00 | KRW 3.160,00 | 5,00K |
| 2026-06-11 | KRW 3.330,00 | +2,62 % | KRW 3.245,00 | KRW 3.385,00 | KRW 3.095,00 | 9,20K |
| 2026-06-10 | KRW 3.245,00 | -1,82 % | KRW 3.820,00 | KRW 3.820,00 | KRW 3.125,00 | 3,22K |
| 2026-06-09 | KRW 3.305,00 | +2,16 % | KRW 3.235,00 | KRW 3.790,00 | KRW 3.005,00 | 13,07K |
| 2026-06-08 | KRW 3.235,00 | -9,89 % | KRW 3.720,00 | KRW 4.090,00 | KRW 2.920,00 | 19,81K |
| 2026-06-05 | KRW 3.590,00 | +1,99 % | KRW 3.520,00 | KRW 3.645,00 | KRW 3.170,00 | 6,81K |
| 2026-06-04 | KRW 3.520,00 | -1,12 % | KRW 3.570,00 | KRW 3.580,00 | KRW 3.220,00 | 13,59K |
| 2026-06-02 | KRW 3.560,00 | +4,71 % | KRW 3.370,00 | KRW 3.910,00 | KRW 3.160,00 | 11,25K |
| 2026-06-01 | KRW 3.400,00 | -13,60 % | KRW 3.935,00 | KRW 3.940,00 | KRW 3.400,00 | 14,15K |
| 2026-05-29 | KRW 3.935,00 | -4,02 % | KRW 4.110,00 | KRW 4.380,00 | KRW 3.700,00 | 9,72K |
| 2026-05-28 | KRW 4.100,00 | -4,32 % | KRW 4.080,00 | KRW 4.350,00 | KRW 3.940,00 | 9,95K |
| 2026-05-27 | KRW 4.285,00 | +3,25 % | KRW 4.150,00 | KRW 4.355,00 | KRW 4.000,00 | 5,83K |
| 2026-05-26 | KRW 4.150,00 | -1,19 % | KRW 4.195,00 | KRW 4.385,00 | KRW 4.095,00 | 18,89K |
| 2026-05-22 | KRW 4.200,00 | +2,82 % | KRW 4.085,00 | KRW 4.250,00 | KRW 4.065,00 | 7,44K |
| 2026-05-21 | KRW 4.085,00 | +1,24 % | KRW 3.915,00 | KRW 4.520,00 | KRW 3.870,00 | 19,11K |