Naturalendo Tech Co., Ltd. 168330
KRX · Südkorea · Gesundheitstechnologie
KRW 2.410,00+50,00 (+2,12 %)
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 2.410,00 | +2,12 % | KRW 2.345,00 | KRW 2.410,00 | KRW 2.345,00 | 17,37K |
| 2026-10-01 | KRW 2.360,00 | +1,29 % | KRW 2.330,00 | KRW 2.375,00 | KRW 2.305,00 | 7,62K |
| 2026-09-30 | KRW 2.330,00 | +0,43 % | KRW 2.305,00 | KRW 2.340,00 | KRW 2.250,00 | 8,00K |
| 2026-09-29 | KRW 2.320,00 | -1,28 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.270,00 | 7,16K |
| 2026-09-28 | KRW 2.350,00 | -0,63 % | KRW 2.365,00 | KRW 2.365,00 | KRW 2.315,00 | 9,14K |
| 2026-09-23 | KRW 2.365,00 | +1,07 % | KRW 2.365,00 | KRW 2.420,00 | KRW 2.305,00 | 9,97K |
| 2026-09-22 | KRW 2.340,00 | -1,68 % | KRW 2.370,00 | KRW 2.375,00 | KRW 2.315,00 | 15,99K |
| 2026-09-21 | KRW 2.380,00 | 0,00 % | KRW 2.360,00 | KRW 2.400,00 | KRW 2.310,00 | 10,51K |
| 2026-09-18 | KRW 2.380,00 | +0,21 % | KRW 2.375,00 | KRW 2.400,00 | KRW 2.345,00 | 12,62K |
| 2026-09-17 | KRW 2.375,00 | +2,15 % | KRW 2.325,00 | KRW 2.380,00 | KRW 2.325,00 | 7,84K |
| 2026-09-16 | KRW 2.325,00 | +0,43 % | KRW 2.315,00 | KRW 2.345,00 | KRW 2.290,00 | 12,37K |
| 2026-09-15 | KRW 2.315,00 | +2,43 % | KRW 2.295,00 | KRW 2.345,00 | KRW 2.260,00 | 11,84K |
| 2026-09-14 | KRW 2.260,00 | -0,44 % | KRW 2.270,00 | KRW 2.295,00 | KRW 2.235,00 | 3,84K |
| 2026-09-11 | KRW 2.270,00 | +1,79 % | KRW 2.210,00 | KRW 2.285,00 | KRW 2.170,00 | 8,65K |
| 2026-09-10 | KRW 2.230,00 | +2,06 % | KRW 2.200,00 | KRW 2.290,00 | KRW 2.185,00 | 12,81K |
| 2026-09-09 | KRW 2.185,00 | -0,68 % | KRW 2.200,00 | KRW 2.210,00 | KRW 2.175,00 | 6,20K |
| 2026-09-08 | KRW 2.200,00 | +0,92 % | KRW 2.155,00 | KRW 2.200,00 | KRW 2.135,00 | 15,86K |
| 2026-09-07 | KRW 2.180,00 | -0,46 % | KRW 2.200,00 | KRW 2.205,00 | KRW 2.160,00 | 4,41K |
| 2026-09-04 | KRW 2.190,00 | +5,29 % | KRW 2.080,00 | KRW 2.190,00 | KRW 2.055,00 | 12,70K |
| 2026-09-03 | KRW 2.080,00 | -3,26 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.060,00 | 9,15K |
| 2026-09-02 | KRW 2.150,00 | 0,00 % | KRW 2.045,00 | KRW 2.175,00 | KRW 2.040,00 | 11,08K |
| 2026-09-01 | KRW 2.150,00 | 0,00 % | KRW 2.160,00 | KRW 2.175,00 | KRW 2.115,00 | 7,15K |
| 2026-08-31 | KRW 2.150,00 | +2,87 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.035,00 | 6,33K |
| 2026-08-28 | KRW 2.090,00 | -1,88 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.065,00 | 7,47K |
| 2026-08-27 | KRW 2.130,00 | +0,95 % | KRW 2.110,00 | KRW 2.130,00 | KRW 2.050,00 | 17,95K |
| 2026-08-26 | KRW 2.110,00 | -1,86 % | KRW 2.215,00 | KRW 2.215,00 | KRW 2.080,00 | 14,61K |
| 2026-08-25 | KRW 2.150,00 | -0,23 % | KRW 2.205,00 | KRW 2.205,00 | KRW 2.085,00 | 11,08K |
| 2026-08-24 | KRW 2.155,00 | +1,17 % | KRW 2.180,00 | KRW 2.250,00 | KRW 2.145,00 | 20,55K |
| 2026-08-21 | KRW 2.130,00 | +0,47 % | KRW 2.185,00 | KRW 2.185,00 | KRW 2.035,00 | 14,73K |
| 2026-08-20 | KRW 2.120,00 | +0,95 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.055,00 | 10,22K |
| 2026-08-19 | KRW 2.100,00 | +0,96 % | KRW 2.050,00 | KRW 2.170,00 | KRW 2.005,00 | 14,67K |
| 2026-08-18 | KRW 2.080,00 | -1,65 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.040,00 | 24,83K |
| 2026-08-14 | KRW 2.115,00 | -0,47 % | KRW 2.150,00 | KRW 2.230,00 | KRW 2.090,00 | 13,42K |
| 2026-08-13 | KRW 2.125,00 | +7,92 % | KRW 1.965,00 | KRW 2.180,00 | KRW 1.964,00 | 63,52K |
| 2026-08-12 | KRW 1.969,00 | +1,49 % | KRW 1.939,00 | KRW 1.986,00 | KRW 1.912,00 | 8,47K |
| 2026-08-11 | KRW 1.940,00 | +1,84 % | KRW 1.934,00 | KRW 1.940,00 | KRW 1.912,00 | 50,39K |
| 2026-08-10 | KRW 1.905,00 | +2,14 % | KRW 1.880,00 | KRW 1.945,00 | KRW 1.867,00 | 20,67K |
| 2026-08-07 | KRW 1.865,00 | -1,17 % | KRW 1.890,00 | KRW 1.890,00 | KRW 1.856,00 | 5,53K |
| 2026-08-06 | KRW 1.887,00 | +0,11 % | KRW 1.895,00 | KRW 1.898,00 | KRW 1.780,00 | 12,48K |
| 2026-08-05 | KRW 1.885,00 | -0,05 % | KRW 1.897,00 | KRW 1.897,00 | KRW 1.864,00 | 12,04K |
| 2026-08-04 | KRW 1.886,00 | +5,36 % | KRW 1.760,00 | KRW 1.898,00 | KRW 1.760,00 | 23,61K |
| 2026-08-03 | KRW 1.790,00 | +2,29 % | KRW 1.779,00 | KRW 1.793,00 | KRW 1.749,00 | 10,33K |
| 2026-07-31 | KRW 1.750,00 | +1,33 % | KRW 1.727,00 | KRW 1.825,00 | KRW 1.727,00 | 21,57K |
| 2026-07-30 | KRW 1.727,00 | -4,95 % | KRW 1.821,00 | KRW 1.821,00 | KRW 1.710,00 | 26,50K |
| 2026-07-29 | KRW 1.817,00 | -2,21 % | KRW 1.860,00 | KRW 1.860,00 | KRW 1.668,00 | 51,31K |
| 2026-07-28 | KRW 1.858,00 | +3,39 % | KRW 1.812,00 | KRW 1.858,00 | KRW 1.730,00 | 20,14K |
| 2026-07-27 | KRW 1.797,00 | -1,64 % | KRW 1.834,00 | KRW 1.856,00 | KRW 1.788,00 | 17,62K |
| 2026-07-24 | KRW 1.827,00 | -0,11 % | KRW 1.828,00 | KRW 1.874,00 | KRW 1.790,00 | 8,43K |
| 2026-07-23 | KRW 1.829,00 | +0,72 % | KRW 1.832,00 | KRW 1.832,00 | KRW 1.795,00 | 13,99K |
| 2026-07-22 | KRW 1.816,00 | +0,33 % | KRW 1.833,00 | KRW 1.833,00 | KRW 1.799,00 | 11,48K |
| 2026-07-21 | KRW 1.810,00 | +4,14 % | KRW 1.781,00 | KRW 1.813,00 | KRW 1.719,00 | 18,25K |
| 2026-07-20 | KRW 1.738,00 | -3,12 % | KRW 1.814,00 | KRW 1.814,00 | KRW 1.689,00 | 26,56K |
| 2026-07-16 | KRW 1.794,00 | -3,03 % | KRW 1.863,00 | KRW 1.863,00 | KRW 1.761,00 | 31,60K |
| 2026-07-15 | KRW 1.850,00 | +3,41 % | KRW 1.864,00 | KRW 1.864,00 | KRW 1.773,00 | 7,48K |
| 2026-07-14 | KRW 1.789,00 | -3,30 % | KRW 1.895,00 | KRW 1.895,00 | KRW 1.752,00 | 24,55K |
| 2026-07-13 | KRW 1.850,00 | -3,60 % | KRW 1.903,00 | KRW 1.956,00 | KRW 1.826,00 | 25,94K |
| 2026-07-10 | KRW 1.919,00 | +5,67 % | KRW 1.858,00 | KRW 1.928,00 | KRW 1.818,00 | 8,69K |
| 2026-07-09 | KRW 1.816,00 | -3,40 % | KRW 1.946,00 | KRW 1.946,00 | KRW 1.811,00 | 12,38K |
| 2026-07-08 | KRW 1.880,00 | -0,05 % | KRW 1.968,00 | KRW 1.968,00 | KRW 1.811,00 | 8,15K |
| 2026-07-07 | KRW 1.881,00 | -1,00 % | KRW 1.912,00 | KRW 1.976,00 | KRW 1.812,00 | 23,26K |
| 2026-07-06 | KRW 1.900,00 | +1,77 % | KRW 1.860,00 | KRW 1.900,00 | KRW 1.800,00 | 28,67K |
| 2026-07-03 | KRW 1.867,00 | -3,26 % | KRW 1.962,00 | KRW 1.962,00 | KRW 1.862,00 | 24,94K |
| 2026-07-02 | KRW 1.930,00 | -2,03 % | KRW 1.974,00 | KRW 1.975,00 | KRW 1.800,00 | 42,24K |
| 2026-07-01 | KRW 1.970,00 | +0,77 % | KRW 1.939,00 | KRW 2.010,00 | KRW 1.920,00 | 51,06K |
| 2026-06-30 | KRW 1.955,00 | -3,69 % | KRW 2.110,00 | KRW 2.110,00 | KRW 1.950,00 | 15,45K |
| 2026-06-29 | KRW 2.030,00 | +7,81 % | KRW 1.968,00 | KRW 2.065,00 | KRW 1.862,00 | 14,92K |
| 2026-06-26 | KRW 1.883,00 | -6,78 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.861,00 | 98,94K |
| 2026-06-25 | KRW 2.020,00 | -2,42 % | KRW 2.120,00 | KRW 2.120,00 | KRW 1.980,00 | 33,89K |
| 2026-06-24 | KRW 2.070,00 | +0,49 % | KRW 2.075,00 | KRW 2.080,00 | KRW 1.970,00 | 54,65K |
| 2026-06-23 | KRW 2.060,00 | -0,24 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.035,00 | 35,32K |
| 2026-06-22 | KRW 2.065,00 | -0,72 % | KRW 2.080,00 | KRW 2.150,00 | KRW 2.055,00 | 48,04K |
| 2026-06-19 | KRW 2.080,00 | -1,65 % | KRW 2.095,00 | KRW 2.170,00 | KRW 2.040,00 | 34,42K |
| 2026-06-18 | KRW 2.115,00 | -2,53 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.065,00 | 48,01K |
| 2026-06-17 | KRW 2.170,00 | -3,13 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.165,00 | 24,23K |
| 2026-06-16 | KRW 2.240,00 | +3,46 % | KRW 2.190,00 | KRW 2.245,00 | KRW 2.065,00 | 52,77K |
| 2026-06-15 | KRW 2.165,00 | -3,13 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.150,00 | 45,79K |
| 2026-06-12 | KRW 2.235,00 | +0,68 % | KRW 2.220,00 | KRW 2.305,00 | KRW 2.150,00 | 28,73K |
| 2026-06-11 | KRW 2.220,00 | +0,23 % | KRW 2.160,00 | KRW 2.235,00 | KRW 2.115,00 | 36,24K |
| 2026-06-10 | KRW 2.215,00 | -3,06 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.145,00 | 37 |
| 2026-06-09 | KRW 2.285,00 | -0,22 % | KRW 2.295,00 | KRW 2.465,00 | KRW 2.250,00 | 48,45K |
| 2026-06-08 | KRW 2.290,00 | -4,58 % | KRW 2.310,00 | KRW 2.350,00 | KRW 2.200,00 | 58,16K |
| 2026-06-05 | KRW 2.400,00 | +1,27 % | KRW 2.385,00 | KRW 2.550,00 | KRW 2.340,00 | 63,79K |
| 2026-06-04 | KRW 2.370,00 | +0,85 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.275,00 | 29,38K |
| 2026-06-02 | KRW 2.350,00 | +0,43 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.245,00 | 62,66K |
| 2026-06-01 | KRW 2.340,00 | -6,96 % | KRW 2.445,00 | KRW 2.485,00 | KRW 2.280,00 | 100,16K |
| 2026-05-29 | KRW 2.515,00 | -2,71 % | KRW 2.560,00 | KRW 2.630,00 | KRW 2.480,00 | 63,59K |
| 2026-05-28 | KRW 2.585,00 | -2,64 % | KRW 2.635,00 | KRW 2.640,00 | KRW 2.520,00 | 40,85K |
| 2026-05-27 | KRW 2.655,00 | -3,63 % | KRW 2.735,00 | KRW 2.750,00 | KRW 2.605,00 | 112,54K |
| 2026-05-26 | KRW 2.755,00 | -2,48 % | KRW 2.885,00 | KRW 2.885,00 | KRW 2.685,00 | 94,22K |
| 2026-05-22 | KRW 2.825,00 | +12,10 % | KRW 2.525,00 | KRW 2.895,00 | KRW 2.525,00 | 127,86K |