Nobland International Inc. 145170
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 3.265,00-290,00 (-8,16 %)
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 3.310,00 | -6,89 % | KRW 3.545,00 | KRW 3.545,00 | KRW 3.305,00 | 289,29K |
| 2026-10-01 | KRW 3.555,00 | -3,79 % | KRW 3.660,00 | KRW 3.920,00 | KRW 3.530,00 | 1,54M |
| 2026-09-30 | KRW 3.695,00 | +11,46 % | KRW 3.250,00 | KRW 4.170,00 | KRW 3.105,00 | 6,90M |
| 2026-09-29 | KRW 3.315,00 | +15,30 % | KRW 2.870,00 | KRW 3.550,00 | KRW 2.800,00 | 4,10M |
| 2026-09-28 | KRW 2.875,00 | +4,36 % | KRW 2.815,00 | KRW 3.070,00 | KRW 2.750,00 | 290,78K |
| 2026-09-23 | KRW 2.755,00 | +5,15 % | KRW 2.570,00 | KRW 3.140,00 | KRW 2.570,00 | 938,38K |
| 2026-09-22 | KRW 2.620,00 | +2,14 % | KRW 2.555,00 | KRW 2.960,00 | KRW 2.540,00 | 194,64K |
| 2026-09-21 | KRW 2.565,00 | -0,77 % | KRW 2.585,00 | KRW 2.625,00 | KRW 2.555,00 | 7,25K |
| 2026-09-18 | KRW 2.585,00 | 0,00 % | KRW 2.585,00 | KRW 2.630,00 | KRW 2.585,00 | 10,57K |
| 2026-09-17 | KRW 2.585,00 | -2,27 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.580,00 | 22,25K |
| 2026-09-16 | KRW 2.645,00 | -0,75 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.630,00 | 7,89K |
| 2026-09-15 | KRW 2.665,00 | -0,37 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.635,00 | 11,26K |
| 2026-09-14 | KRW 2.675,00 | -0,74 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.600,00 | 28,11K |
| 2026-09-11 | KRW 2.695,00 | -1,82 % | KRW 2.745,00 | KRW 2.750,00 | KRW 2.670,00 | 24,54K |
| 2026-09-10 | KRW 2.745,00 | -1,44 % | KRW 2.775,00 | KRW 2.775,00 | KRW 2.700,00 | 11,58K |
| 2026-09-09 | KRW 2.785,00 | +2,20 % | KRW 2.775,00 | KRW 2.785,00 | KRW 2.705,00 | 11,36K |
| 2026-09-08 | KRW 2.725,00 | -1,09 % | KRW 2.755,00 | KRW 2.765,00 | KRW 2.705,00 | 25,57K |
| 2026-09-07 | KRW 2.755,00 | +0,18 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.725,00 | 14,67K |
| 2026-09-04 | KRW 2.750,00 | +0,36 % | KRW 2.790,00 | KRW 2.820,00 | KRW 2.720,00 | 10,99K |
| 2026-09-03 | KRW 2.740,00 | -1,97 % | KRW 2.800,00 | KRW 2.835,00 | KRW 2.735,00 | 11,44K |
| 2026-09-02 | KRW 2.795,00 | 0,00 % | KRW 2.800,00 | KRW 2.860,00 | KRW 2.750,00 | 7,89K |
| 2026-09-01 | KRW 2.795,00 | 0,00 % | KRW 2.805,00 | KRW 2.845,00 | KRW 2.735,00 | 36,73K |
| 2026-08-31 | KRW 2.795,00 | -1,41 % | KRW 2.835,00 | KRW 2.850,00 | KRW 2.760,00 | 10,85K |
| 2026-08-28 | KRW 2.835,00 | +0,35 % | KRW 2.820,00 | KRW 2.890,00 | KRW 2.715,00 | 25,21K |
| 2026-08-27 | KRW 2.825,00 | -1,22 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.795,00 | 25,56K |
| 2026-08-26 | KRW 2.860,00 | -0,17 % | KRW 2.865,00 | KRW 2.885,00 | KRW 2.775,00 | 23,14K |
| 2026-08-25 | KRW 2.865,00 | +3,24 % | KRW 2.710,00 | KRW 2.900,00 | KRW 2.690,00 | 36,39K |
| 2026-08-24 | KRW 2.775,00 | -0,89 % | KRW 2.800,00 | KRW 2.895,00 | KRW 2.725,00 | 16,15K |
| 2026-08-21 | KRW 2.800,00 | -0,71 % | KRW 2.825,00 | KRW 2.850,00 | KRW 2.735,00 | 39,81K |
| 2026-08-20 | KRW 2.820,00 | -1,57 % | KRW 2.845,00 | KRW 2.920,00 | KRW 2.800,00 | 26,80K |
| 2026-08-19 | KRW 2.865,00 | -1,21 % | KRW 2.900,00 | KRW 2.915,00 | KRW 2.830,00 | 11,44K |
| 2026-08-18 | KRW 2.900,00 | -1,86 % | KRW 2.960,00 | KRW 2.995,00 | KRW 2.875,00 | 17,36K |
| 2026-08-14 | KRW 2.955,00 | 0,00 % | KRW 2.985,00 | KRW 3.000,00 | KRW 2.890,00 | 22,58K |
| 2026-08-13 | KRW 2.955,00 | -2,31 % | KRW 3.025,00 | KRW 3.065,00 | KRW 2.950,00 | 17,91K |
| 2026-08-12 | KRW 3.025,00 | -0,33 % | KRW 3.035,00 | KRW 3.100,00 | KRW 2.905,00 | 24,77K |
| 2026-08-11 | KRW 3.035,00 | +1,17 % | KRW 3.010,00 | KRW 3.075,00 | KRW 2.995,00 | 17,06K |
| 2026-08-10 | KRW 3.000,00 | +3,81 % | KRW 2.890,00 | KRW 3.010,00 | KRW 2.890,00 | 32,36K |
| 2026-08-07 | KRW 2.890,00 | +0,87 % | KRW 2.880,00 | KRW 2.910,00 | KRW 2.840,00 | 7,81K |
| 2026-08-06 | KRW 2.865,00 | 0,00 % | KRW 2.870,00 | KRW 2.910,00 | KRW 2.815,00 | 14,49K |
| 2026-08-05 | KRW 2.865,00 | +1,42 % | KRW 2.820,00 | KRW 2.970,00 | KRW 2.815,00 | 14,23K |
| 2026-08-04 | KRW 2.825,00 | +0,18 % | KRW 2.735,00 | KRW 2.865,00 | KRW 2.735,00 | 26,40K |
| 2026-08-03 | KRW 2.820,00 | +1,99 % | KRW 2.725,00 | KRW 2.865,00 | KRW 2.725,00 | 14,31K |
| 2026-07-31 | KRW 2.765,00 | +8,64 % | KRW 2.550,00 | KRW 2.795,00 | KRW 2.550,00 | 42,41K |
| 2026-07-30 | KRW 2.545,00 | -1,93 % | KRW 2.375,00 | KRW 2.660,00 | KRW 2.375,00 | 58,70K |
| 2026-07-29 | KRW 2.595,00 | -6,99 % | KRW 2.790,00 | KRW 2.875,00 | KRW 2.580,00 | 51,67K |
| 2026-07-28 | KRW 2.790,00 | -4,29 % | KRW 2.865,00 | KRW 2.925,00 | KRW 2.720,00 | 101,30K |
| 2026-07-27 | KRW 2.915,00 | -0,17 % | KRW 2.920,00 | KRW 2.940,00 | KRW 2.740,00 | 67,89K |
| 2026-07-24 | KRW 2.920,00 | -3,79 % | KRW 2.985,00 | KRW 3.045,00 | KRW 2.920,00 | 21,91K |
| 2026-07-23 | KRW 3.035,00 | +3,94 % | KRW 2.900,00 | KRW 3.035,00 | KRW 2.900,00 | 38,50K |
| 2026-07-22 | KRW 2.920,00 | -1,35 % | KRW 2.940,00 | KRW 3.050,00 | KRW 2.905,00 | 33,38K |
| 2026-07-21 | KRW 2.960,00 | +1,89 % | KRW 2.805,00 | KRW 3.060,00 | KRW 2.805,00 | 32,79K |
| 2026-07-20 | KRW 2.905,00 | -2,02 % | KRW 2.885,00 | KRW 3.085,00 | KRW 2.885,00 | 30,79K |
| 2026-07-16 | KRW 2.965,00 | -2,63 % | KRW 3.005,00 | KRW 3.080,00 | KRW 2.965,00 | 20,39K |
| 2026-07-15 | KRW 3.045,00 | +5,55 % | KRW 2.900,00 | KRW 3.050,00 | KRW 2.895,00 | 17,89K |
| 2026-07-14 | KRW 2.885,00 | -0,35 % | KRW 2.820,00 | KRW 2.940,00 | KRW 2.790,00 | 76,64K |
| 2026-07-13 | KRW 2.895,00 | -7,51 % | KRW 3.100,00 | KRW 3.145,00 | KRW 2.895,00 | 61,25K |
| 2026-07-10 | KRW 3.130,00 | +3,13 % | KRW 2.975,00 | KRW 3.140,00 | KRW 2.975,00 | 36,02K |
| 2026-07-09 | KRW 3.035,00 | -0,33 % | KRW 2.985,00 | KRW 3.125,00 | KRW 2.925,00 | 65,07K |
| 2026-07-08 | KRW 3.045,00 | -3,64 % | KRW 3.210,00 | KRW 3.210,00 | KRW 3.010,00 | 31,22K |
| 2026-07-07 | KRW 3.160,00 | -0,94 % | KRW 3.280,00 | KRW 3.290,00 | KRW 3.100,00 | 19,02K |
| 2026-07-06 | KRW 3.190,00 | -0,93 % | KRW 3.155,00 | KRW 3.305,00 | KRW 3.065,00 | 27,31K |
| 2026-07-03 | KRW 3.220,00 | +7,69 % | KRW 3.090,00 | KRW 3.250,00 | KRW 2.945,00 | 63,40K |
| 2026-07-02 | KRW 2.990,00 | -3,08 % | KRW 3.090,00 | KRW 3.120,00 | KRW 2.950,00 | 27,83K |
| 2026-07-01 | KRW 3.085,00 | +0,16 % | KRW 3.140,00 | KRW 3.145,00 | KRW 3.000,00 | 15,80K |
| 2026-06-30 | KRW 3.080,00 | -2,22 % | KRW 3.200,00 | KRW 3.210,00 | KRW 3.060,00 | 26,44K |
| 2026-06-29 | KRW 3.150,00 | +7,69 % | KRW 2.855,00 | KRW 3.160,00 | KRW 2.855,00 | 49,40K |
| 2026-06-26 | KRW 2.925,00 | -1,68 % | KRW 3.120,00 | KRW 3.125,00 | KRW 2.830,00 | 90,92K |
| 2026-06-25 | KRW 2.975,00 | -3,72 % | KRW 2.925,00 | KRW 3.125,00 | KRW 2.925,00 | 105,44K |
| 2026-06-24 | KRW 3.090,00 | +1,31 % | KRW 2.960,00 | KRW 3.165,00 | KRW 2.960,00 | 33,73K |
| 2026-06-23 | KRW 3.050,00 | -7,72 % | KRW 3.170,00 | KRW 3.290,00 | KRW 3.040,00 | 102,67K |
| 2026-06-22 | KRW 3.305,00 | -3,92 % | KRW 3.415,00 | KRW 3.445,00 | KRW 3.300,00 | 50,34K |
| 2026-06-19 | KRW 3.440,00 | -6,52 % | KRW 3.680,00 | KRW 3.680,00 | KRW 3.315,00 | 115,15K |
| 2026-06-18 | KRW 3.680,00 | +0,27 % | KRW 3.645,00 | KRW 3.770,00 | KRW 3.535,00 | 64,26K |
| 2026-06-17 | KRW 3.670,00 | +2,09 % | KRW 3.555,00 | KRW 3.910,00 | KRW 3.510,00 | 92,55K |
| 2026-06-16 | KRW 3.595,00 | -0,42 % | KRW 3.610,00 | KRW 3.635,00 | KRW 3.560,00 | 30,19K |
| 2026-06-15 | KRW 3.610,00 | -0,55 % | KRW 3.640,00 | KRW 3.715,00 | KRW 3.535,00 | 73,30K |
| 2026-06-12 | KRW 3.630,00 | +1,54 % | KRW 3.620,00 | KRW 3.675,00 | KRW 3.560,00 | 71,77K |
| 2026-06-11 | KRW 3.575,00 | -1,65 % | KRW 3.635,00 | KRW 3.720,00 | KRW 3.530,00 | 67,20K |
| 2026-06-10 | KRW 3.635,00 | +0,83 % | KRW 3.605,00 | KRW 3.745,00 | KRW 3.535,00 | 28 |
| 2026-06-09 | KRW 3.605,00 | +1,26 % | KRW 3.535,00 | KRW 3.745,00 | KRW 3.530,00 | 75,77K |
| 2026-06-08 | KRW 3.560,00 | -8,72 % | KRW 3.600,00 | KRW 3.775,00 | KRW 3.515,00 | 138,01K |
| 2026-06-05 | KRW 3.900,00 | -1,64 % | KRW 3.935,00 | KRW 3.945,00 | KRW 3.775,00 | 63,27K |
| 2026-06-04 | KRW 3.965,00 | +2,72 % | KRW 3.800,00 | KRW 4.095,00 | KRW 3.800,00 | 59,98K |
| 2026-06-02 | KRW 3.860,00 | -3,86 % | KRW 3.950,00 | KRW 4.010,00 | KRW 3.710,00 | 142,50K |
| 2026-06-01 | KRW 4.015,00 | -5,08 % | KRW 4.165,00 | KRW 4.215,00 | KRW 3.845,00 | 240,48K |
| 2026-05-29 | KRW 4.230,00 | -6,93 % | KRW 4.545,00 | KRW 4.565,00 | KRW 4.200,00 | 170,77K |
| 2026-05-28 | KRW 4.545,00 | +1,22 % | KRW 4.405,00 | KRW 4.660,00 | KRW 4.340,00 | 196,36K |
| 2026-05-27 | KRW 4.490,00 | -3,02 % | KRW 4.630,00 | KRW 4.630,00 | KRW 4.360,00 | 165,36K |
| 2026-05-26 | KRW 4.630,00 | -0,86 % | KRW 4.665,00 | KRW 4.750,00 | KRW 4.560,00 | 137,90K |
| 2026-05-22 | KRW 4.670,00 | +4,24 % | KRW 4.490,00 | KRW 4.730,00 | KRW 4.490,00 | 125,28K |