NEXON Games Co. Ltd. 225570
KRX · Südkorea · Technologiedienstleistungen
KRW 10.860,00+510,00 (+4,93 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 10.350,00 | -5,82 % | KRW 10.950,00 | KRW 10.990,00 | KRW 10.240,00 | 196,31K |
| 2026-09-29 | KRW 10.990,00 | -0,63 % | KRW 10.970,00 | KRW 11.050,00 | KRW 10.750,00 | 111,11K |
| 2026-09-28 | KRW 11.060,00 | +1,00 % | KRW 10.890,00 | KRW 11.070,00 | KRW 10.780,00 | 68,11K |
| 2026-09-23 | KRW 10.950,00 | +0,55 % | KRW 10.830,00 | KRW 11.010,00 | KRW 10.710,00 | 100,81K |
| 2026-09-22 | KRW 10.890,00 | +0,83 % | KRW 10.800,00 | KRW 10.990,00 | KRW 10.660,00 | 119,41K |
| 2026-09-21 | KRW 10.800,00 | -4,51 % | KRW 11.180,00 | KRW 11.180,00 | KRW 10.400,00 | 181,18K |
| 2026-09-18 | KRW 11.310,00 | -1,22 % | KRW 11.500,00 | KRW 11.510,00 | KRW 11.090,00 | 129,19K |
| 2026-09-17 | KRW 11.450,00 | -1,12 % | KRW 11.680,00 | KRW 11.680,00 | KRW 10.650,00 | 124,17K |
| 2026-09-16 | KRW 11.580,00 | -0,43 % | KRW 11.590,00 | KRW 11.650,00 | KRW 11.390,00 | 130,43K |
| 2026-09-15 | KRW 11.630,00 | -0,09 % | KRW 11.500,00 | KRW 11.710,00 | KRW 11.400,00 | 114,12K |
| 2026-09-14 | KRW 11.640,00 | 0,00 % | KRW 11.530,00 | KRW 11.780,00 | KRW 11.380,00 | 78,82K |
| 2026-09-11 | KRW 11.640,00 | -0,43 % | KRW 11.430,00 | KRW 11.790,00 | KRW 11.430,00 | 172,89K |
| 2026-09-10 | KRW 11.690,00 | +3,00 % | KRW 11.260,00 | KRW 11.760,00 | KRW 11.260,00 | 174,23K |
| 2026-09-09 | KRW 11.350,00 | 0,00 % | KRW 10.960,00 | KRW 11.500,00 | KRW 10.830,00 | 180,61K |
| 2026-09-08 | KRW 11.350,00 | -1,73 % | KRW 11.380,00 | KRW 11.550,00 | KRW 11.250,00 | 175,82K |
| 2026-09-07 | KRW 11.550,00 | -0,43 % | KRW 11.580,00 | KRW 11.650,00 | KRW 11.330,00 | 104,09K |
| 2026-09-04 | KRW 11.600,00 | +3,76 % | KRW 11.270,00 | KRW 11.660,00 | KRW 11.070,00 | 106,25K |
| 2026-09-03 | KRW 11.180,00 | -2,61 % | KRW 11.330,00 | KRW 11.660,00 | KRW 11.070,00 | 203,50K |
| 2026-09-02 | KRW 11.480,00 | -0,17 % | KRW 11.410,00 | KRW 11.780,00 | KRW 11.410,00 | 207,46K |
| 2026-09-01 | KRW 11.500,00 | +3,79 % | KRW 10.970,00 | KRW 11.550,00 | KRW 10.940,00 | 183,51K |
| 2026-08-31 | KRW 11.080,00 | -0,18 % | KRW 10.690,00 | KRW 11.220,00 | KRW 10.690,00 | 666,69K |
| 2026-08-28 | KRW 11.100,00 | +0,91 % | KRW 10.790,00 | KRW 11.100,00 | KRW 10.780,00 | 109,41K |
| 2026-08-27 | KRW 11.000,00 | +1,01 % | KRW 10.890,00 | KRW 11.470,00 | KRW 10.850,00 | 344,78K |
| 2026-08-26 | KRW 10.890,00 | +1,59 % | KRW 10.510,00 | KRW 10.930,00 | KRW 10.430,00 | 281,35K |
| 2026-08-25 | KRW 10.720,00 | +15,39 % | KRW 9.100,00 | KRW 10.850,00 | KRW 9.100,00 | 728,96K |
| 2026-08-24 | KRW 9.290,00 | +2,31 % | KRW 9.000,00 | KRW 9.300,00 | KRW 9.000,00 | 89,43K |
| 2026-08-21 | KRW 9.080,00 | -1,41 % | KRW 9.020,00 | KRW 9.110,00 | KRW 8.850,00 | 104,46K |
| 2026-08-20 | KRW 9.210,00 | +0,88 % | KRW 9.130,00 | KRW 9.340,00 | KRW 9.120,00 | 98,26K |
| 2026-08-19 | KRW 9.130,00 | +1,90 % | KRW 8.820,00 | KRW 9.140,00 | KRW 8.710,00 | 109,15K |
| 2026-08-18 | KRW 8.960,00 | -5,49 % | KRW 9.360,00 | KRW 9.360,00 | KRW 8.930,00 | 155,47K |
| 2026-08-14 | KRW 9.480,00 | +3,95 % | KRW 9.170,00 | KRW 10.080,00 | KRW 9.100,00 | 362,44K |
| 2026-08-13 | KRW 9.120,00 | -0,65 % | KRW 9.100,00 | KRW 9.180,00 | KRW 8.990,00 | 102,78K |
| 2026-08-12 | KRW 9.180,00 | -1,82 % | KRW 9.240,00 | KRW 9.290,00 | KRW 9.040,00 | 118,54K |
| 2026-08-11 | KRW 9.350,00 | +3,20 % | KRW 9.070,00 | KRW 9.360,00 | KRW 9.020,00 | 143,73K |
| 2026-08-10 | KRW 9.060,00 | -0,66 % | KRW 9.090,00 | KRW 9.200,00 | KRW 8.970,00 | 128,30K |
| 2026-08-07 | KRW 9.120,00 | +0,66 % | KRW 8.970,00 | KRW 9.210,00 | KRW 8.930,00 | 87,04K |
| 2026-08-06 | KRW 9.060,00 | +0,67 % | KRW 9.000,00 | KRW 9.160,00 | KRW 8.890,00 | 116,28K |
| 2026-08-05 | KRW 9.000,00 | -5,16 % | KRW 9.390,00 | KRW 9.440,00 | KRW 8.940,00 | 218,68K |
| 2026-08-04 | KRW 9.490,00 | +5,92 % | KRW 9.000,00 | KRW 9.600,00 | KRW 8.990,00 | 148,47K |
| 2026-08-03 | KRW 8.960,00 | -0,67 % | KRW 8.750,00 | KRW 9.400,00 | KRW 8.740,00 | 121,78K |
| 2026-07-31 | KRW 9.020,00 | +4,76 % | KRW 8.640,00 | KRW 9.090,00 | KRW 8.270,00 | 169,73K |
| 2026-07-30 | KRW 8.610,00 | -1,26 % | KRW 8.520,00 | KRW 9.020,00 | KRW 8.520,00 | 150,88K |
| 2026-07-29 | KRW 8.720,00 | 0,00 % | KRW 8.680,00 | KRW 8.800,00 | KRW 8.430,00 | 226,95K |
| 2026-07-28 | KRW 8.720,00 | -2,57 % | KRW 8.760,00 | KRW 9.000,00 | KRW 8.500,00 | 102,79K |
| 2026-07-27 | KRW 8.950,00 | +2,17 % | KRW 8.830,00 | KRW 9.180,00 | KRW 8.700,00 | 132,77K |
| 2026-07-24 | KRW 8.760,00 | +1,98 % | KRW 8.500,00 | KRW 8.800,00 | KRW 8.400,00 | 77,46K |
| 2026-07-23 | KRW 8.590,00 | +6,05 % | KRW 8.120,00 | KRW 8.600,00 | KRW 8.030,00 | 107,86K |
| 2026-07-22 | KRW 8.100,00 | -0,37 % | KRW 8.200,00 | KRW 8.360,00 | KRW 8.070,00 | 68,33K |
| 2026-07-21 | KRW 8.130,00 | -1,33 % | KRW 8.200,00 | KRW 8.270,00 | KRW 8.020,00 | 66,28K |
| 2026-07-20 | KRW 8.240,00 | -1,67 % | KRW 8.290,00 | KRW 8.300,00 | KRW 8.120,00 | 70,23K |
| 2026-07-16 | KRW 8.380,00 | -0,24 % | KRW 8.300,00 | KRW 8.440,00 | KRW 8.210,00 | 87,89K |
| 2026-07-15 | KRW 8.400,00 | -1,29 % | KRW 8.510,00 | KRW 8.630,00 | KRW 8.110,00 | 150,31K |
| 2026-07-14 | KRW 8.510,00 | -0,93 % | KRW 8.660,00 | KRW 8.690,00 | KRW 8.280,00 | 108,66K |
| 2026-07-13 | KRW 8.590,00 | -4,24 % | KRW 9.000,00 | KRW 9.150,00 | KRW 8.500,00 | 100,72K |
| 2026-07-10 | KRW 8.970,00 | +2,28 % | KRW 8.780,00 | KRW 9.150,00 | KRW 8.770,00 | 109,86K |
| 2026-07-09 | KRW 8.770,00 | -0,90 % | KRW 8.640,00 | KRW 8.880,00 | KRW 8.570,00 | 127,99K |
| 2026-07-08 | KRW 8.850,00 | -1,34 % | KRW 8.890,00 | KRW 9.040,00 | KRW 8.610,00 | 88,88K |
| 2026-07-07 | KRW 8.970,00 | +2,63 % | KRW 8.600,00 | KRW 9.450,00 | KRW 8.600,00 | 150,66K |
| 2026-07-06 | KRW 8.740,00 | -0,57 % | KRW 8.630,00 | KRW 8.760,00 | KRW 8.490,00 | 59,00K |
| 2026-07-03 | KRW 8.790,00 | 0,00 % | KRW 8.800,00 | KRW 8.910,00 | KRW 8.450,00 | 100,43K |
| 2026-07-02 | KRW 8.790,00 | 0,00 % | KRW 8.690,00 | KRW 9.040,00 | KRW 8.510,00 | 99,38K |
| 2026-07-01 | KRW 8.790,00 | +1,74 % | KRW 8.640,00 | KRW 9.020,00 | KRW 8.540,00 | 133,95K |
| 2026-06-30 | KRW 8.640,00 | 0,00 % | KRW 8.560,00 | KRW 8.960,00 | KRW 8.520,00 | 171,21K |
| 2026-06-29 | KRW 8.640,00 | +9,23 % | KRW 7.890,00 | KRW 8.700,00 | KRW 7.890,00 | 239,19K |
| 2026-06-26 | KRW 7.910,00 | -3,77 % | KRW 8.160,00 | KRW 8.290,00 | KRW 7.860,00 | 255,98K |
| 2026-06-25 | KRW 8.220,00 | -2,38 % | KRW 8.300,00 | KRW 8.540,00 | KRW 8.070,00 | 171,22K |
| 2026-06-24 | KRW 8.420,00 | -3,99 % | KRW 8.610,00 | KRW 8.850,00 | KRW 8.250,00 | 170,59K |
| 2026-06-23 | KRW 8.770,00 | -4,67 % | KRW 8.960,00 | KRW 9.300,00 | KRW 8.710,00 | 191,95K |
| 2026-06-22 | KRW 9.200,00 | -0,76 % | KRW 9.270,00 | KRW 9.480,00 | KRW 9.030,00 | 165,13K |
| 2026-06-19 | KRW 9.270,00 | -0,86 % | KRW 9.350,00 | KRW 9.360,00 | KRW 9.110,00 | 207,24K |
| 2026-06-18 | KRW 9.350,00 | -2,91 % | KRW 9.650,00 | KRW 9.720,00 | KRW 9.320,00 | 97,52K |
| 2026-06-17 | KRW 9.630,00 | -1,23 % | KRW 9.790,00 | KRW 9.810,00 | KRW 9.540,00 | 130,58K |
| 2026-06-16 | KRW 9.750,00 | -0,31 % | KRW 9.830,00 | KRW 9.880,00 | KRW 9.700,00 | 77,43K |
| 2026-06-15 | KRW 9.780,00 | +0,62 % | KRW 9.770,00 | KRW 9.980,00 | KRW 9.610,00 | 90,04K |
| 2026-06-12 | KRW 9.720,00 | +2,10 % | KRW 9.700,00 | KRW 9.860,00 | KRW 9.520,00 | 136,92K |
| 2026-06-11 | KRW 9.520,00 | +1,82 % | KRW 9.000,00 | KRW 9.520,00 | KRW 9.000,00 | 306,95K |
| 2026-06-10 | KRW 9.350,00 | -3,51 % | KRW 9.600,00 | KRW 9.740,00 | KRW 9.090,00 | 236,95K |
| 2026-06-09 | KRW 9.690,00 | +0,31 % | KRW 9.600,00 | KRW 9.940,00 | KRW 9.550,00 | 155,33K |
| 2026-06-08 | KRW 9.660,00 | -4,45 % | KRW 9.930,00 | KRW 10.200,00 | KRW 9.500,00 | 273,07K |
| 2026-06-05 | KRW 10.110,00 | -0,88 % | KRW 10.100,00 | KRW 10.180,00 | KRW 9.970,00 | 133,98K |
| 2026-06-04 | KRW 10.200,00 | -3,32 % | KRW 10.300,00 | KRW 10.530,00 | KRW 10.060,00 | 134,56K |
| 2026-06-02 | KRW 10.550,00 | +2,23 % | KRW 10.190,00 | KRW 10.690,00 | KRW 10.000,00 | 198,77K |
| 2026-06-01 | KRW 10.320,00 | -2,09 % | KRW 10.480,00 | KRW 10.550,00 | KRW 10.200,00 | 203,26K |
| 2026-05-29 | KRW 10.540,00 | -1,95 % | KRW 10.650,00 | KRW 10.700,00 | KRW 10.480,00 | 135,78K |
| 2026-05-28 | KRW 10.750,00 | -0,56 % | KRW 10.800,00 | KRW 10.910,00 | KRW 10.500,00 | 151,75K |
| 2026-05-27 | KRW 10.810,00 | -2,35 % | KRW 11.060,00 | KRW 11.060,00 | KRW 10.800,00 | 148,28K |
| 2026-05-26 | KRW 11.070,00 | -2,98 % | KRW 11.420,00 | KRW 11.540,00 | KRW 10.920,00 | 179,21K |
| 2026-05-22 | KRW 11.410,00 | +3,26 % | KRW 11.000,00 | KRW 11.530,00 | KRW 10.810,00 | 190,30K |
| 2026-05-21 | KRW 11.050,00 | +0,91 % | KRW 11.200,00 | KRW 11.200,00 | KRW 10.820,00 | 241,60K |
| 2026-05-20 | KRW 10.950,00 | -2,41 % | KRW 11.170,00 | KRW 11.170,00 | KRW 10.850,00 | 144,80K |