NDFOS Co., Ltd. 238090
KRX · Südkorea · Prozessindustrie
KRW 1.789,00+1,00 (+0,06 %)
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 1.788,00 | 0,00 % | KRW 1.825,00 | KRW 1.825,00 | KRW 1.755,00 | 12,35K |
| 2026-10-01 | KRW 1.788,00 | -0,89 % | KRW 1.804,00 | KRW 1.804,00 | KRW 1.778,00 | 22,70K |
| 2026-09-30 | KRW 1.804,00 | -1,10 % | KRW 1.810,00 | KRW 1.854,00 | KRW 1.776,00 | 14,11K |
| 2026-09-29 | KRW 1.824,00 | -2,67 % | KRW 1.868,00 | KRW 1.868,00 | KRW 1.800,00 | 19,19K |
| 2026-09-28 | KRW 1.874,00 | -0,58 % | KRW 1.885,00 | KRW 1.885,00 | KRW 1.846,00 | 9,63K |
| 2026-09-23 | KRW 1.885,00 | +0,05 % | KRW 1.867,00 | KRW 1.982,00 | KRW 1.855,00 | 14,14K |
| 2026-09-22 | KRW 1.884,00 | -1,21 % | KRW 1.887,00 | KRW 1.943,00 | KRW 1.804,00 | 15,62K |
| 2026-09-21 | KRW 1.907,00 | 0,00 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.825,00 | 8,80K |
| 2026-09-18 | KRW 1.907,00 | -2,46 % | KRW 1.955,00 | KRW 1.955,00 | KRW 1.906,00 | 12,10K |
| 2026-09-17 | KRW 1.955,00 | -0,61 % | KRW 1.971,00 | KRW 2.035,00 | KRW 1.885,00 | 33,64K |
| 2026-09-16 | KRW 1.967,00 | +14,03 % | KRW 1.726,00 | KRW 2.110,00 | KRW 1.726,00 | 255,09K |
| 2026-09-15 | KRW 1.725,00 | -2,65 % | KRW 1.827,00 | KRW 1.827,00 | KRW 1.725,00 | 9,35K |
| 2026-09-14 | KRW 1.772,00 | -2,37 % | KRW 1.815,00 | KRW 1.815,00 | KRW 1.701,00 | 16,08K |
| 2026-09-11 | KRW 1.815,00 | 0,00 % | KRW 1.808,00 | KRW 1.830,00 | KRW 1.780,00 | 4,88K |
| 2026-09-10 | KRW 1.815,00 | 0,00 % | KRW 1.815,00 | KRW 1.828,00 | KRW 1.798,00 | 4,74K |
| 2026-09-09 | KRW 1.815,00 | -0,98 % | KRW 1.837,00 | KRW 1.837,00 | KRW 1.770,00 | 7,59K |
| 2026-09-08 | KRW 1.833,00 | +5,59 % | KRW 1.736,00 | KRW 1.853,00 | KRW 1.720,00 | 11,44K |
| 2026-09-07 | KRW 1.736,00 | -1,59 % | KRW 1.749,00 | KRW 1.801,00 | KRW 1.736,00 | 17,84K |
| 2026-09-04 | KRW 1.764,00 | +3,40 % | KRW 1.775,00 | KRW 1.775,00 | KRW 1.710,00 | 1,10K |
| 2026-09-03 | KRW 1.706,00 | -4,26 % | KRW 1.783,00 | KRW 1.785,00 | KRW 1.689,00 | 27,73K |
| 2026-09-02 | KRW 1.782,00 | 0,00 % | KRW 1.757,00 | KRW 1.783,00 | KRW 1.736,00 | 13,39K |
| 2026-09-01 | KRW 1.782,00 | +0,68 % | KRW 1.775,00 | KRW 1.783,00 | KRW 1.680,00 | 15,34K |
| 2026-08-31 | KRW 1.770,00 | +2,31 % | KRW 1.735,00 | KRW 1.790,00 | KRW 1.694,00 | 17,24K |
| 2026-08-28 | KRW 1.730,00 | -2,48 % | KRW 1.760,00 | KRW 1.770,00 | KRW 1.677,00 | 26,63K |
| 2026-08-27 | KRW 1.774,00 | -3,06 % | KRW 1.751,00 | KRW 1.790,00 | KRW 1.751,00 | 24,19K |
| 2026-08-26 | KRW 1.830,00 | +0,66 % | KRW 1.820,00 | KRW 1.860,00 | KRW 1.801,00 | 21,20K |
| 2026-08-25 | KRW 1.818,00 | +1,00 % | KRW 1.810,00 | KRW 1.820,00 | KRW 1.741,00 | 9,52K |
| 2026-08-24 | KRW 1.800,00 | -2,01 % | KRW 1.797,00 | KRW 1.840,00 | KRW 1.750,00 | 18,20K |
| 2026-08-21 | KRW 1.837,00 | -2,49 % | KRW 1.882,00 | KRW 1.882,00 | KRW 1.823,00 | 18,51K |
| 2026-08-20 | KRW 1.884,00 | +2,39 % | KRW 1.810,00 | KRW 1.895,00 | KRW 1.749,00 | 51,76K |
| 2026-08-19 | KRW 1.840,00 | -3,06 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.765,00 | 17,34K |
| 2026-08-18 | KRW 1.898,00 | -5,05 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.881,00 | 49,91K |
| 2026-08-14 | KRW 1.999,00 | -4,58 % | KRW 2.095,00 | KRW 2.095,00 | KRW 1.900,00 | 20,46K |
| 2026-08-13 | KRW 2.095,00 | +0,24 % | KRW 2.090,00 | KRW 2.175,00 | KRW 2.055,00 | 13,83K |
| 2026-08-12 | KRW 2.090,00 | -2,34 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.065,00 | 8,75K |
| 2026-08-11 | KRW 2.140,00 | +0,71 % | KRW 2.185,00 | KRW 2.185,00 | KRW 2.070,00 | 8,85K |
| 2026-08-10 | KRW 2.125,00 | +2,66 % | KRW 2.070,00 | KRW 2.150,00 | KRW 2.040,00 | 21,65K |
| 2026-08-07 | KRW 2.070,00 | -5,91 % | KRW 2.275,00 | KRW 2.275,00 | KRW 2.060,00 | 37,43K |
| 2026-08-06 | KRW 2.200,00 | -1,35 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.150,00 | 29,60K |
| 2026-08-05 | KRW 2.230,00 | +3,00 % | KRW 2.165,00 | KRW 2.285,00 | KRW 2.125,00 | 29,23K |
| 2026-08-04 | KRW 2.165,00 | +2,61 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.050,00 | 14,98K |
| 2026-08-03 | KRW 2.110,00 | +5,24 % | KRW 2.010,00 | KRW 2.180,00 | KRW 1.904,00 | 11,97K |
| 2026-07-31 | KRW 2.005,00 | 0,00 % | KRW 2.105,00 | KRW 2.105,00 | KRW 1.932,00 | 34,76K |
| 2026-07-30 | KRW 2.005,00 | -1,72 % | KRW 1.980,00 | KRW 2.035,00 | KRW 1.958,00 | 9,65K |
| 2026-07-29 | KRW 2.040,00 | -0,24 % | KRW 2.105,00 | KRW 2.105,00 | KRW 1.910,00 | 49,98K |
| 2026-07-28 | KRW 2.045,00 | -5,76 % | KRW 2.145,00 | KRW 2.170,00 | KRW 2.000,00 | 11,14K |
| 2026-07-27 | KRW 2.170,00 | +0,93 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.095,00 | 10,34K |
| 2026-07-24 | KRW 2.150,00 | -4,23 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.130,00 | 14,06K |
| 2026-07-23 | KRW 2.245,00 | +5,40 % | KRW 2.115,00 | KRW 2.340,00 | KRW 2.110,00 | 7,68K |
| 2026-07-22 | KRW 2.130,00 | -0,23 % | KRW 2.145,00 | KRW 2.210,00 | KRW 2.040,00 | 33,46K |
| 2026-07-21 | KRW 2.135,00 | -2,73 % | KRW 2.205,00 | KRW 2.215,00 | KRW 2.080,00 | 43,22K |
| 2026-07-20 | KRW 2.195,00 | -4,98 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.150,00 | 7,22K |
| 2026-07-16 | KRW 2.310,00 | -0,86 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.205,00 | 47,93K |
| 2026-07-15 | KRW 2.330,00 | 0,00 % | KRW 2.405,00 | KRW 2.410,00 | KRW 2.320,00 | 21,60K |
| 2026-07-14 | KRW 2.330,00 | -2,92 % | KRW 2.400,00 | KRW 2.415,00 | KRW 2.270,00 | 56,70K |
| 2026-07-13 | KRW 2.400,00 | -0,83 % | KRW 2.400,00 | KRW 2.495,00 | KRW 2.370,00 | 31,17K |
| 2026-07-10 | KRW 2.420,00 | -1,02 % | KRW 2.425,00 | KRW 2.515,00 | KRW 2.405,00 | 40,61K |
| 2026-07-09 | KRW 2.445,00 | -2,20 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.395,00 | 16,50K |
| 2026-07-08 | KRW 2.500,00 | -1,19 % | KRW 2.555,00 | KRW 2.555,00 | KRW 2.430,00 | 26,45K |
| 2026-07-07 | KRW 2.530,00 | +1,20 % | KRW 2.575,00 | KRW 2.575,00 | KRW 2.445,00 | 39,06K |
| 2026-07-06 | KRW 2.500,00 | -7,41 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.500,00 | 48,16K |
| 2026-07-03 | KRW 2.700,00 | -1,82 % | KRW 2.730,00 | KRW 2.860,00 | KRW 2.535,00 | 60,36K |
| 2026-07-02 | KRW 2.750,00 | +4,17 % | KRW 2.590,00 | KRW 2.820,00 | KRW 2.520,00 | 94,33K |
| 2026-07-01 | KRW 2.640,00 | +5,39 % | KRW 2.505,00 | KRW 2.715,00 | KRW 2.445,00 | 125,47K |
| 2026-06-30 | KRW 2.505,00 | -7,90 % | KRW 2.720,00 | KRW 2.720,00 | KRW 2.405,00 | 479,68K |
| 2026-06-29 | KRW 2.720,00 | +7,51 % | KRW 2.290,00 | KRW 2.720,00 | KRW 2.290,00 | 43,97K |
| 2026-06-26 | KRW 2.530,00 | -0,78 % | KRW 2.550,00 | KRW 2.695,00 | KRW 2.350,00 | 44,77K |
| 2026-06-25 | KRW 2.550,00 | -10,05 % | KRW 2.760,00 | KRW 2.830,00 | KRW 2.475,00 | 85,18K |
| 2026-06-24 | KRW 2.835,00 | +1,25 % | KRW 2.750,00 | KRW 2.925,00 | KRW 2.635,00 | 83,38K |
| 2026-06-23 | KRW 2.800,00 | +19,15 % | KRW 2.290,00 | KRW 2.940,00 | KRW 2.285,00 | 458,63K |
| 2026-06-22 | KRW 2.350,00 | -4,47 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.265,00 | 63,27K |
| 2026-06-19 | KRW 2.460,00 | -5,38 % | KRW 2.600,00 | KRW 2.645,00 | KRW 2.375,00 | 41,80K |
| 2026-06-18 | KRW 2.600,00 | 0,00 % | KRW 2.675,00 | KRW 2.760,00 | KRW 2.465,00 | 19,08K |
| 2026-06-17 | KRW 2.600,00 | +3,59 % | KRW 2.470,00 | KRW 2.660,00 | KRW 2.430,00 | 48,81K |
| 2026-06-16 | KRW 2.510,00 | -1,57 % | KRW 2.550,00 | KRW 2.590,00 | KRW 2.450,00 | 21,78K |
| 2026-06-15 | KRW 2.550,00 | -3,23 % | KRW 2.635,00 | KRW 2.780,00 | KRW 2.505,00 | 53,81K |
| 2026-06-12 | KRW 2.635,00 | +8,66 % | KRW 2.425,00 | KRW 2.785,00 | KRW 2.425,00 | 85,00K |
| 2026-06-11 | KRW 2.425,00 | 0,00 % | KRW 2.555,00 | KRW 2.555,00 | KRW 2.300,00 | 25,72K |
| 2026-06-10 | KRW 2.425,00 | 0,00 % | KRW 2.425,00 | KRW 2.590,00 | KRW 2.375,00 | 79 |
| 2026-06-09 | KRW 2.425,00 | +9,73 % | KRW 2.210,00 | KRW 2.500,00 | KRW 2.210,00 | 99,42K |
| 2026-06-08 | KRW 2.210,00 | -7,92 % | KRW 2.270,00 | KRW 3.000,00 | KRW 2.165,00 | 139,05K |
| 2026-06-05 | KRW 2.400,00 | -4,00 % | KRW 2.500,00 | KRW 2.510,00 | KRW 2.265,00 | 74,05K |
| 2026-06-04 | KRW 2.500,00 | -3,47 % | KRW 2.590,00 | KRW 2.755,00 | KRW 2.460,00 | 31,71K |
| 2026-06-02 | KRW 2.590,00 | -0,96 % | KRW 2.615,00 | KRW 2.620,00 | KRW 2.465,00 | 90,03K |
| 2026-06-01 | KRW 2.615,00 | -8,41 % | KRW 2.855,00 | KRW 2.880,00 | KRW 2.570,00 | 164,00K |
| 2026-05-29 | KRW 2.855,00 | -4,83 % | KRW 3.150,00 | KRW 3.150,00 | KRW 2.790,00 | 105,17K |
| 2026-05-28 | KRW 3.000,00 | -7,26 % | KRW 3.235,00 | KRW 3.255,00 | KRW 2.975,00 | 204,06K |
| 2026-05-27 | KRW 3.235,00 | +17,64 % | KRW 2.755,00 | KRW 3.395,00 | KRW 2.755,00 | 942,68K |
| 2026-05-26 | KRW 2.750,00 | -3,68 % | KRW 2.925,00 | KRW 2.925,00 | KRW 2.635,00 | 200,74K |
| 2026-05-22 | KRW 2.855,00 | +5,74 % | KRW 2.700,00 | KRW 2.875,00 | KRW 2.680,00 | 103,11K |