Neptune Co 217270
KRX · Südkorea · Technologiedienstleistungen
KRW 2.385,00+25,00 (+1,06 %)
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 2.385,00 | +1,06 % | KRW 2.360,00 | KRW 2.410,00 | KRW 2.360,00 | 19,82K |
| 2026-10-01 | KRW 2.360,00 | -0,21 % | KRW 2.370,00 | KRW 2.370,00 | KRW 2.340,00 | 11,52K |
| 2026-09-30 | KRW 2.365,00 | +1,07 % | KRW 2.350,00 | KRW 2.375,00 | KRW 2.340,00 | 20,31K |
| 2026-09-29 | KRW 2.340,00 | -2,30 % | KRW 2.375,00 | KRW 2.400,00 | KRW 2.330,00 | 73,03K |
| 2026-09-28 | KRW 2.395,00 | +1,27 % | KRW 2.400,00 | KRW 2.410,00 | KRW 2.365,00 | 26,67K |
| 2026-09-23 | KRW 2.365,00 | -0,84 % | KRW 2.385,00 | KRW 2.450,00 | KRW 2.360,00 | 23,42K |
| 2026-09-22 | KRW 2.385,00 | -0,42 % | KRW 2.360,00 | KRW 2.400,00 | KRW 2.360,00 | 25,90K |
| 2026-09-21 | KRW 2.395,00 | -1,44 % | KRW 2.455,00 | KRW 2.470,00 | KRW 2.370,00 | 35,15K |
| 2026-09-18 | KRW 2.430,00 | -3,57 % | KRW 2.570,00 | KRW 2.570,00 | KRW 2.370,00 | 134,01K |
| 2026-09-17 | KRW 2.520,00 | +0,20 % | KRW 2.520,00 | KRW 2.550,00 | KRW 2.485,00 | 21,40K |
| 2026-09-16 | KRW 2.515,00 | -3,08 % | KRW 2.620,00 | KRW 2.660,00 | KRW 2.515,00 | 48,43K |
| 2026-09-15 | KRW 2.595,00 | +0,39 % | KRW 2.640,00 | KRW 2.650,00 | KRW 2.590,00 | 55,50K |
| 2026-09-14 | KRW 2.585,00 | +0,19 % | KRW 2.580,00 | KRW 2.715,00 | KRW 2.540,00 | 103,84K |
| 2026-09-11 | KRW 2.580,00 | -0,77 % | KRW 2.600,00 | KRW 2.625,00 | KRW 2.525,00 | 39,10K |
| 2026-09-10 | KRW 2.600,00 | +8,11 % | KRW 2.425,00 | KRW 2.625,00 | KRW 2.390,00 | 74,11K |
| 2026-09-09 | KRW 2.405,00 | +1,91 % | KRW 2.350,00 | KRW 2.440,00 | KRW 2.350,00 | 85,76K |
| 2026-09-08 | KRW 2.360,00 | -1,05 % | KRW 2.355,00 | KRW 2.415,00 | KRW 2.355,00 | 14,74K |
| 2026-09-07 | KRW 2.385,00 | -0,63 % | KRW 2.400,00 | KRW 2.450,00 | KRW 2.280,00 | 27,21K |
| 2026-09-04 | KRW 2.400,00 | -0,41 % | KRW 2.425,00 | KRW 2.460,00 | KRW 2.400,00 | 46,07K |
| 2026-09-03 | KRW 2.410,00 | -1,23 % | KRW 2.450,00 | KRW 2.465,00 | KRW 2.380,00 | 19,77K |
| 2026-09-02 | KRW 2.440,00 | -1,41 % | KRW 2.475,00 | KRW 2.475,00 | KRW 2.400,00 | 22,26K |
| 2026-09-01 | KRW 2.475,00 | +1,23 % | KRW 2.445,00 | KRW 2.500,00 | KRW 2.445,00 | 9,55K |
| 2026-08-31 | KRW 2.445,00 | +0,20 % | KRW 2.440,00 | KRW 2.480,00 | KRW 2.360,00 | 66,02K |
| 2026-08-28 | KRW 2.440,00 | 0,00 % | KRW 2.440,00 | KRW 2.470,00 | KRW 2.385,00 | 47,67K |
| 2026-08-27 | KRW 2.440,00 | -0,20 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.415,00 | 10,36K |
| 2026-08-26 | KRW 2.445,00 | 0,00 % | KRW 2.445,00 | KRW 2.485,00 | KRW 2.405,00 | 46,20K |
| 2026-08-25 | KRW 2.445,00 | +0,20 % | KRW 2.450,00 | KRW 2.470,00 | KRW 2.380,00 | 22,71K |
| 2026-08-24 | KRW 2.440,00 | -1,01 % | KRW 2.465,00 | KRW 2.520,00 | KRW 2.440,00 | 31,29K |
| 2026-08-21 | KRW 2.465,00 | +0,20 % | KRW 2.460,00 | KRW 2.480,00 | KRW 2.400,00 | 26,59K |
| 2026-08-20 | KRW 2.460,00 | +0,41 % | KRW 2.475,00 | KRW 2.515,00 | KRW 2.450,00 | 19,21K |
| 2026-08-19 | KRW 2.450,00 | -2,58 % | KRW 2.540,00 | KRW 2.545,00 | KRW 2.430,00 | 33,59K |
| 2026-08-18 | KRW 2.515,00 | -3,27 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.440,00 | 75,82K |
| 2026-08-14 | KRW 2.600,00 | +0,39 % | KRW 2.590,00 | KRW 2.695,00 | KRW 2.585,00 | 54,83K |
| 2026-08-13 | KRW 2.590,00 | +2,17 % | KRW 2.535,00 | KRW 2.715,00 | KRW 2.470,00 | 380,00K |
| 2026-08-12 | KRW 2.535,00 | -2,69 % | KRW 2.615,00 | KRW 2.680,00 | KRW 2.450,00 | 105,46K |
| 2026-08-11 | KRW 2.605,00 | +3,37 % | KRW 2.520,00 | KRW 2.610,00 | KRW 2.500,00 | 47,80K |
| 2026-08-10 | KRW 2.520,00 | +1,20 % | KRW 2.490,00 | KRW 2.580,00 | KRW 2.465,00 | 39,40K |
| 2026-08-07 | KRW 2.490,00 | +2,26 % | KRW 2.435,00 | KRW 2.500,00 | KRW 2.400,00 | 15,39K |
| 2026-08-06 | KRW 2.435,00 | +0,62 % | KRW 2.400,00 | KRW 2.475,00 | KRW 2.375,00 | 24,53K |
| 2026-08-05 | KRW 2.420,00 | -0,82 % | KRW 2.400,00 | KRW 2.490,00 | KRW 2.380,00 | 41,85K |
| 2026-08-04 | KRW 2.440,00 | +7,73 % | KRW 2.225,00 | KRW 2.500,00 | KRW 2.225,00 | 57,84K |
| 2026-08-03 | KRW 2.265,00 | +0,44 % | KRW 2.180,00 | KRW 2.340,00 | KRW 2.180,00 | 13,02K |
| 2026-07-31 | KRW 2.255,00 | +2,04 % | KRW 2.240,00 | KRW 2.295,00 | KRW 2.230,00 | 19,54K |
| 2026-07-30 | KRW 2.210,00 | -0,90 % | KRW 2.170,00 | KRW 2.310,00 | KRW 2.170,00 | 19,14K |
| 2026-07-29 | KRW 2.230,00 | -3,88 % | KRW 2.320,00 | KRW 2.360,00 | KRW 2.165,00 | 55,51K |
| 2026-07-28 | KRW 2.320,00 | -1,49 % | KRW 2.355,00 | KRW 2.390,00 | KRW 2.280,00 | 32,06K |
| 2026-07-27 | KRW 2.355,00 | +1,95 % | KRW 2.310,00 | KRW 2.390,00 | KRW 2.300,00 | 26,64K |
| 2026-07-24 | KRW 2.310,00 | +0,22 % | KRW 2.300,00 | KRW 2.375,00 | KRW 2.280,00 | 31,87K |
| 2026-07-23 | KRW 2.305,00 | +3,36 % | KRW 2.235,00 | KRW 2.320,00 | KRW 2.215,00 | 29,45K |
| 2026-07-22 | KRW 2.230,00 | 0,00 % | KRW 2.250,00 | KRW 2.275,00 | KRW 2.200,00 | 20,06K |
| 2026-07-21 | KRW 2.230,00 | +0,22 % | KRW 2.225,00 | KRW 2.275,00 | KRW 2.170,00 | 29,94K |
| 2026-07-20 | KRW 2.225,00 | -2,63 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.165,00 | 19,49K |
| 2026-07-16 | KRW 2.285,00 | +2,47 % | KRW 2.230,00 | KRW 2.295,00 | KRW 2.175,00 | 18,57K |
| 2026-07-15 | KRW 2.230,00 | +5,44 % | KRW 2.110,00 | KRW 2.230,00 | KRW 2.110,00 | 38,28K |
| 2026-07-14 | KRW 2.115,00 | -2,76 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.070,00 | 161,84K |
| 2026-07-13 | KRW 2.175,00 | -6,05 % | KRW 2.340,00 | KRW 2.340,00 | KRW 2.165,00 | 78,85K |
| 2026-07-10 | KRW 2.315,00 | +6,68 % | KRW 2.185,00 | KRW 2.385,00 | KRW 2.185,00 | 55,66K |
| 2026-07-09 | KRW 2.170,00 | -7,26 % | KRW 2.305,00 | KRW 2.395,00 | KRW 2.170,00 | 159,95K |
| 2026-07-08 | KRW 2.340,00 | -0,64 % | KRW 2.350,00 | KRW 2.390,00 | KRW 2.295,00 | 34,12K |
| 2026-07-07 | KRW 2.355,00 | +0,21 % | KRW 2.350,00 | KRW 2.395,00 | KRW 2.275,00 | 49,69K |
| 2026-07-06 | KRW 2.350,00 | 0,00 % | KRW 2.350,00 | KRW 2.400,00 | KRW 2.315,00 | 17,53K |
| 2026-07-03 | KRW 2.350,00 | -3,09 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.320,00 | 29,00K |
| 2026-07-02 | KRW 2.425,00 | 0,00 % | KRW 2.320,00 | KRW 2.445,00 | KRW 2.320,00 | 30,11K |
| 2026-07-01 | KRW 2.425,00 | +2,32 % | KRW 2.370,00 | KRW 2.430,00 | KRW 2.300,00 | 21,29K |
| 2026-06-30 | KRW 2.370,00 | +2,82 % | KRW 2.305,00 | KRW 2.395,00 | KRW 2.305,00 | 26,45K |
| 2026-06-29 | KRW 2.305,00 | +5,98 % | KRW 2.025,00 | KRW 2.345,00 | KRW 2.025,00 | 89,43K |
| 2026-06-26 | KRW 2.175,00 | -7,45 % | KRW 2.250,00 | KRW 2.285,00 | KRW 2.100,00 | 173,68K |
| 2026-06-25 | KRW 2.350,00 | -2,08 % | KRW 2.400,00 | KRW 2.410,00 | KRW 2.230,00 | 122,10K |
| 2026-06-24 | KRW 2.400,00 | -2,04 % | KRW 2.330,00 | KRW 2.470,00 | KRW 2.255,00 | 139,99K |
| 2026-06-23 | KRW 2.450,00 | -4,48 % | KRW 2.495,00 | KRW 2.560,00 | KRW 2.385,00 | 112,85K |
| 2026-06-22 | KRW 2.565,00 | -1,54 % | KRW 2.605,00 | KRW 2.665,00 | KRW 2.515,00 | 52,88K |
| 2026-06-19 | KRW 2.605,00 | -4,40 % | KRW 2.725,00 | KRW 2.725,00 | KRW 2.510,00 | 104,09K |
| 2026-06-18 | KRW 2.725,00 | -3,71 % | KRW 2.805,00 | KRW 2.830,00 | KRW 2.705,00 | 39,99K |
| 2026-06-17 | KRW 2.830,00 | +0,35 % | KRW 2.820,00 | KRW 2.855,00 | KRW 2.740,00 | 36,58K |
| 2026-06-16 | KRW 2.820,00 | -0,18 % | KRW 2.830,00 | KRW 2.850,00 | KRW 2.650,00 | 44,02K |
| 2026-06-15 | KRW 2.825,00 | +2,91 % | KRW 2.755,00 | KRW 2.860,00 | KRW 2.755,00 | 29,87K |
| 2026-06-12 | KRW 2.745,00 | 0,00 % | KRW 2.750,00 | KRW 2.850,00 | KRW 2.745,00 | 39,44K |
| 2026-06-11 | KRW 2.745,00 | -0,54 % | KRW 2.740,00 | KRW 2.770,00 | KRW 2.680,00 | 27,60K |
| 2026-06-10 | KRW 2.760,00 | -2,13 % | KRW 2.770,00 | KRW 2.845,00 | KRW 2.695,00 | 58,64K |
| 2026-06-09 | KRW 2.820,00 | +1,81 % | KRW 2.720,00 | KRW 2.925,00 | KRW 2.720,00 | 56,97K |
| 2026-06-08 | KRW 2.770,00 | -6,58 % | KRW 2.755,00 | KRW 2.970,00 | KRW 2.745,00 | 75,92K |
| 2026-06-05 | KRW 2.965,00 | +1,89 % | KRW 2.890,00 | KRW 3.000,00 | KRW 2.850,00 | 57,24K |
| 2026-06-04 | KRW 2.910,00 | -2,18 % | KRW 2.995,00 | KRW 3.000,00 | KRW 2.870,00 | 41,53K |
| 2026-06-02 | KRW 2.975,00 | +0,85 % | KRW 2.850,00 | KRW 2.990,00 | KRW 2.820,00 | 105,34K |
| 2026-06-01 | KRW 2.950,00 | -1,83 % | KRW 3.005,00 | KRW 3.015,00 | KRW 2.845,00 | 140,98K |
| 2026-05-29 | KRW 3.005,00 | -2,28 % | KRW 3.075,00 | KRW 3.120,00 | KRW 2.980,00 | 49,94K |
| 2026-05-28 | KRW 3.075,00 | -1,13 % | KRW 3.140,00 | KRW 3.160,00 | KRW 2.965,00 | 80,25K |
| 2026-05-27 | KRW 3.110,00 | -2,66 % | KRW 3.125,00 | KRW 3.195,00 | KRW 3.025,00 | 95,59K |
| 2026-05-26 | KRW 3.195,00 | -1,08 % | KRW 3.230,00 | KRW 3.270,00 | KRW 3.135,00 | 50,08K |
| 2026-05-22 | KRW 3.230,00 | +3,69 % | KRW 3.115,00 | KRW 3.270,00 | KRW 3.115,00 | 61,86K |