Next Entertainment World Co., Ltd. 160550
KRX · Südkorea · Finanzen
KRW 1.000,00-14,00 (-1,38 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.000,00 | -1,38 % | KRW 1.014,00 | KRW 1.029,00 | KRW 990,00 | 68,33K |
| 2026-09-30 | KRW 1.014,00 | -1,74 % | KRW 1.024,00 | KRW 1.030,00 | KRW 1.006,00 | 61,25K |
| 2026-09-29 | KRW 1.032,00 | -0,58 % | KRW 1.005,00 | KRW 1.049,00 | KRW 1.005,00 | 29,97K |
| 2026-09-28 | KRW 1.038,00 | -0,67 % | KRW 1.030,00 | KRW 1.041,00 | KRW 1.020,00 | 43,21K |
| 2026-09-23 | KRW 1.045,00 | +0,67 % | KRW 1.038,00 | KRW 1.063,00 | KRW 1.014,00 | 22,85K |
| 2026-09-22 | KRW 1.038,00 | -2,08 % | KRW 1.066,00 | KRW 1.099,00 | KRW 1.000,00 | 29,29K |
| 2026-09-21 | KRW 1.060,00 | -5,10 % | KRW 1.125,00 | KRW 1.125,00 | KRW 1.060,00 | 12,00K |
| 2026-09-18 | KRW 1.117,00 | +2,10 % | KRW 1.112,00 | KRW 1.124,00 | KRW 1.060,00 | 35,04K |
| 2026-09-17 | KRW 1.094,00 | -2,32 % | KRW 1.123,00 | KRW 1.123,00 | KRW 1.060,00 | 16,49K |
| 2026-09-16 | KRW 1.120,00 | -2,27 % | KRW 1.138,00 | KRW 1.146,00 | KRW 1.100,00 | 40,79K |
| 2026-09-15 | KRW 1.146,00 | -0,09 % | KRW 1.147,00 | KRW 1.150,00 | KRW 1.082,00 | 70,93K |
| 2026-09-14 | KRW 1.147,00 | +11,36 % | KRW 1.030,00 | KRW 1.230,00 | KRW 1.030,00 | 458,21K |
| 2026-09-11 | KRW 1.030,00 | +1,48 % | KRW 1.015,00 | KRW 1.033,00 | KRW 1.009,00 | 18,59K |
| 2026-09-10 | KRW 1.015,00 | +1,00 % | KRW 1.011,00 | KRW 1.025,00 | KRW 1.000,00 | 7,81K |
| 2026-09-09 | KRW 1.005,00 | -0,50 % | KRW 1.010,00 | KRW 1.035,00 | KRW 999,00 | 14,97K |
| 2026-09-08 | KRW 1.010,00 | +0,80 % | KRW 995,00 | KRW 1.034,00 | KRW 995,00 | 30,24K |
| 2026-09-07 | KRW 1.002,00 | +0,40 % | KRW 998,00 | KRW 1.012,00 | KRW 991,00 | 9,40K |
| 2026-09-04 | KRW 998,00 | -0,20 % | KRW 994,00 | KRW 1.004,00 | KRW 975,00 | 18,24K |
| 2026-09-03 | KRW 1.000,00 | +0,70 % | KRW 990,00 | KRW 1.017,00 | KRW 950,00 | 44,73K |
| 2026-09-02 | KRW 993,00 | -1,97 % | KRW 1.012,00 | KRW 1.012,00 | KRW 967,00 | 51,26K |
| 2026-09-01 | KRW 1.013,00 | +0,80 % | KRW 991,00 | KRW 1.016,00 | KRW 991,00 | 10,65K |
| 2026-08-31 | KRW 1.005,00 | 0,00 % | KRW 1.005,00 | KRW 1.020,00 | KRW 999,00 | 10,04K |
| 2026-08-28 | KRW 1.005,00 | -0,10 % | KRW 1.000,00 | KRW 1.027,00 | KRW 1.000,00 | 19,05K |
| 2026-08-27 | KRW 1.006,00 | -1,47 % | KRW 1.021,00 | KRW 1.029,00 | KRW 969,00 | 27,81K |
| 2026-08-26 | KRW 1.021,00 | +0,99 % | KRW 1.017,00 | KRW 1.035,00 | KRW 1.011,00 | 14,26K |
| 2026-08-25 | KRW 1.011,00 | +0,60 % | KRW 1.005,00 | KRW 1.047,00 | KRW 1.004,00 | 36,49K |
| 2026-08-24 | KRW 1.005,00 | -2,80 % | KRW 1.025,00 | KRW 1.029,00 | KRW 1.004,00 | 15,72K |
| 2026-08-21 | KRW 1.034,00 | -0,48 % | KRW 1.039,00 | KRW 1.040,00 | KRW 1.002,00 | 18,87K |
| 2026-08-20 | KRW 1.039,00 | +1,17 % | KRW 1.011,00 | KRW 1.042,00 | KRW 1.011,00 | 15,90K |
| 2026-08-19 | KRW 1.027,00 | +0,39 % | KRW 1.011,00 | KRW 1.038,00 | KRW 1.002,00 | 20,68K |
| 2026-08-18 | KRW 1.023,00 | -3,31 % | KRW 1.037,00 | KRW 1.048,00 | KRW 1.007,00 | 39,59K |
| 2026-08-14 | KRW 1.058,00 | -0,19 % | KRW 1.050,00 | KRW 1.079,00 | KRW 1.040,00 | 10,75K |
| 2026-08-13 | KRW 1.060,00 | -1,30 % | KRW 1.082,00 | KRW 1.084,00 | KRW 1.029,00 | 36,48K |
| 2026-08-12 | KRW 1.074,00 | +0,94 % | KRW 1.074,00 | KRW 1.104,00 | KRW 1.064,00 | 44,34K |
| 2026-08-11 | KRW 1.064,00 | -0,75 % | KRW 1.039,00 | KRW 1.080,00 | KRW 1.039,00 | 21,84K |
| 2026-08-10 | KRW 1.072,00 | +0,66 % | KRW 1.055,00 | KRW 1.074,00 | KRW 1.055,00 | 29,58K |
| 2026-08-07 | KRW 1.065,00 | +1,72 % | KRW 1.053,00 | KRW 1.071,00 | KRW 980,00 | 51,56K |
| 2026-08-06 | KRW 1.047,00 | +0,10 % | KRW 1.024,00 | KRW 1.062,00 | KRW 980,00 | 61,79K |
| 2026-08-05 | KRW 1.046,00 | +2,35 % | KRW 1.016,00 | KRW 1.049,00 | KRW 1.009,00 | 52,21K |
| 2026-08-04 | KRW 1.022,00 | -0,29 % | KRW 1.025,00 | KRW 1.045,00 | KRW 1.001,00 | 31,13K |
| 2026-08-03 | KRW 1.025,00 | -2,94 % | KRW 1.056,00 | KRW 1.057,00 | KRW 1.025,00 | 17,64K |
| 2026-07-31 | KRW 1.056,00 | +2,52 % | KRW 1.030,00 | KRW 1.058,00 | KRW 1.002,00 | 22,30K |
| 2026-07-30 | KRW 1.030,00 | +4,57 % | KRW 971,00 | KRW 1.032,00 | KRW 967,00 | 43,87K |
| 2026-07-29 | KRW 985,00 | -5,74 % | KRW 1.045,00 | KRW 1.065,00 | KRW 968,00 | 72,06K |
| 2026-07-28 | KRW 1.045,00 | -7,36 % | KRW 1.135,00 | KRW 1.135,00 | KRW 1.034,00 | 38,41K |
| 2026-07-27 | KRW 1.128,00 | -0,70 % | KRW 1.137,00 | KRW 1.145,00 | KRW 1.118,00 | 13,13K |
| 2026-07-24 | KRW 1.136,00 | +0,89 % | KRW 1.135,00 | KRW 1.139,00 | KRW 1.112,00 | 16,78K |
| 2026-07-23 | KRW 1.126,00 | -2,85 % | KRW 1.144,00 | KRW 1.180,00 | KRW 1.075,00 | 79,65K |
| 2026-07-22 | KRW 1.159,00 | +6,33 % | KRW 1.093,00 | KRW 1.217,00 | KRW 1.090,00 | 91,62K |
| 2026-07-21 | KRW 1.090,00 | +1,77 % | KRW 1.066,00 | KRW 1.105,00 | KRW 1.066,00 | 32,86K |
| 2026-07-20 | KRW 1.071,00 | -4,29 % | KRW 1.107,00 | KRW 1.107,00 | KRW 1.069,00 | 29,09K |
| 2026-07-16 | KRW 1.119,00 | -1,84 % | KRW 1.120,00 | KRW 1.140,00 | KRW 1.106,00 | 21,17K |
| 2026-07-15 | KRW 1.140,00 | +2,70 % | KRW 1.110,00 | KRW 1.159,00 | KRW 1.069,00 | 30,95K |
| 2026-07-14 | KRW 1.110,00 | -3,31 % | KRW 1.138,00 | KRW 1.150,00 | KRW 1.064,00 | 61,06K |
| 2026-07-13 | KRW 1.148,00 | 0,00 % | KRW 1.154,00 | KRW 1.221,00 | KRW 1.100,00 | 84,00K |
| 2026-07-10 | KRW 1.148,00 | +0,35 % | KRW 1.134,00 | KRW 1.185,00 | KRW 1.134,00 | 33,56K |
| 2026-07-09 | KRW 1.144,00 | -1,12 % | KRW 1.175,00 | KRW 1.175,00 | KRW 1.119,00 | 24,37K |
| 2026-07-08 | KRW 1.157,00 | +0,26 % | KRW 1.137,00 | KRW 1.219,00 | KRW 1.129,00 | 58,08K |
| 2026-07-07 | KRW 1.154,00 | -2,53 % | KRW 1.174,00 | KRW 1.221,00 | KRW 1.117,00 | 78,43K |
| 2026-07-06 | KRW 1.184,00 | +4,87 % | KRW 1.129,00 | KRW 1.199,00 | KRW 1.126,00 | 51,29K |
| 2026-07-03 | KRW 1.129,00 | -1,48 % | KRW 1.140,00 | KRW 1.142,00 | KRW 1.060,00 | 31,80K |
| 2026-07-02 | KRW 1.146,00 | +6,11 % | KRW 1.070,00 | KRW 1.190,00 | KRW 1.070,00 | 166,24K |
| 2026-07-01 | KRW 1.080,00 | -6,33 % | KRW 1.153,00 | KRW 1.160,00 | KRW 1.080,00 | 84,31K |
| 2026-06-30 | KRW 1.153,00 | +1,32 % | KRW 1.140,00 | KRW 1.173,00 | KRW 1.103,00 | 44,42K |
| 2026-06-29 | KRW 1.138,00 | +14,14 % | KRW 989,00 | KRW 1.163,00 | KRW 989,00 | 179,74K |
| 2026-06-26 | KRW 997,00 | -3,76 % | KRW 1.025,00 | KRW 1.037,00 | KRW 967,00 | 139,77K |
| 2026-06-25 | KRW 1.036,00 | -1,80 % | KRW 1.047,00 | KRW 1.054,00 | KRW 1.025,00 | 80,91K |
| 2026-06-24 | KRW 1.055,00 | -1,31 % | KRW 1.068,00 | KRW 1.092,00 | KRW 1.031,00 | 44,30K |
| 2026-06-23 | KRW 1.069,00 | -6,96 % | KRW 1.124,00 | KRW 1.150,00 | KRW 1.032,00 | 84,68K |
| 2026-06-22 | KRW 1.149,00 | -2,13 % | KRW 1.174,00 | KRW 1.197,00 | KRW 1.125,00 | 50,32K |
| 2026-06-19 | KRW 1.174,00 | -5,78 % | KRW 1.245,00 | KRW 1.246,00 | KRW 1.169,00 | 68,36K |
| 2026-06-18 | KRW 1.246,00 | -2,27 % | KRW 1.275,00 | KRW 1.278,00 | KRW 1.244,00 | 20,70K |
| 2026-06-17 | KRW 1.275,00 | -1,62 % | KRW 1.285,00 | KRW 1.300,00 | KRW 1.270,00 | 24,33K |
| 2026-06-16 | KRW 1.296,00 | +1,81 % | KRW 1.286,00 | KRW 1.300,00 | KRW 1.231,00 | 43,10K |
| 2026-06-15 | KRW 1.273,00 | +0,32 % | KRW 1.296,00 | KRW 1.299,00 | KRW 1.269,00 | 21,59K |
| 2026-06-12 | KRW 1.269,00 | +3,34 % | KRW 1.230,00 | KRW 1.295,00 | KRW 1.228,00 | 39,65K |
| 2026-06-11 | KRW 1.228,00 | +1,24 % | KRW 1.220,00 | KRW 1.249,00 | KRW 1.157,00 | 35,05K |
| 2026-06-10 | KRW 1.213,00 | -1,30 % | KRW 1.219,00 | KRW 1.268,00 | KRW 1.172,00 | 28,10K |
| 2026-06-09 | KRW 1.229,00 | +4,60 % | KRW 1.160,00 | KRW 1.267,00 | KRW 1.160,00 | 78,93K |
| 2026-06-08 | KRW 1.175,00 | -8,27 % | KRW 1.277,00 | KRW 1.277,00 | KRW 1.175,00 | 153,17K |
| 2026-06-05 | KRW 1.281,00 | +0,31 % | KRW 1.310,00 | KRW 1.310,00 | KRW 1.237,00 | 54,75K |
| 2026-06-04 | KRW 1.277,00 | +0,63 % | KRW 1.269,00 | KRW 1.300,00 | KRW 1.251,00 | 28,75K |
| 2026-06-02 | KRW 1.269,00 | -0,70 % | KRW 1.267,00 | KRW 1.278,00 | KRW 1.237,00 | 99,49K |
| 2026-06-01 | KRW 1.278,00 | -3,55 % | KRW 1.325,00 | KRW 1.325,00 | KRW 1.246,00 | 121,97K |
| 2026-05-29 | KRW 1.325,00 | -3,99 % | KRW 1.380,00 | KRW 1.408,00 | KRW 1.298,00 | 100,96K |
| 2026-05-28 | KRW 1.380,00 | -1,36 % | KRW 1.437,00 | KRW 1.437,00 | KRW 1.366,00 | 43,41K |
| 2026-05-27 | KRW 1.399,00 | -3,52 % | KRW 1.440,00 | KRW 1.457,00 | KRW 1.371,00 | 130,20K |
| 2026-05-26 | KRW 1.450,00 | -3,07 % | KRW 1.496,00 | KRW 1.510,00 | KRW 1.439,00 | 98,40K |
| 2026-05-22 | KRW 1.496,00 | +1,77 % | KRW 1.480,00 | KRW 1.530,00 | KRW 1.469,00 | 87,45K |
| 2026-05-21 | KRW 1.470,00 | -1,93 % | KRW 1.500,00 | KRW 1.514,00 | KRW 1.454,00 | 100,14K |