NAMU AX Corp. 242040
KRX · Südkorea · Technologiedienstleistungen
KRW 3.300,00+70,00 (+2,17 %)
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 3.300,00 | +2,17 % | KRW 3.300,00 | KRW 3.420,00 | KRW 3.240,00 | 392,58K |
| 2026-10-01 | KRW 3.230,00 | +4,03 % | KRW 3.115,00 | KRW 3.255,00 | KRW 3.090,00 | 267,84K |
| 2026-09-30 | KRW 3.105,00 | +0,16 % | KRW 3.100,00 | KRW 3.190,00 | KRW 3.075,00 | 216,23K |
| 2026-09-29 | KRW 3.100,00 | -6,77 % | KRW 3.330,00 | KRW 3.330,00 | KRW 3.050,00 | 459,00K |
| 2026-09-28 | KRW 3.325,00 | +9,74 % | KRW 3.045,00 | KRW 3.790,00 | KRW 3.010,00 | 1,33M |
| 2026-09-23 | KRW 3.030,00 | +0,17 % | KRW 3.045,00 | KRW 3.090,00 | KRW 2.990,00 | 120,39K |
| 2026-09-22 | KRW 3.025,00 | +0,50 % | KRW 3.035,00 | KRW 3.140,00 | KRW 2.990,00 | 230,73K |
| 2026-09-21 | KRW 3.010,00 | -3,22 % | KRW 3.110,00 | KRW 3.115,00 | KRW 3.005,00 | 214,10K |
| 2026-09-18 | KRW 3.110,00 | 0,00 % | KRW 3.150,00 | KRW 3.240,00 | KRW 2.975,00 | 204,99K |
| 2026-09-17 | KRW 3.110,00 | +1,47 % | KRW 3.060,00 | KRW 3.145,00 | KRW 3.050,00 | 192,19K |
| 2026-09-16 | KRW 3.065,00 | +0,66 % | KRW 3.045,00 | KRW 3.070,00 | KRW 3.000,00 | 156,60K |
| 2026-09-15 | KRW 3.045,00 | +0,83 % | KRW 3.025,00 | KRW 3.075,00 | KRW 2.980,00 | 145,64K |
| 2026-09-14 | KRW 3.020,00 | -0,82 % | KRW 3.045,00 | KRW 3.095,00 | KRW 2.975,00 | 147,30K |
| 2026-09-11 | KRW 3.045,00 | -3,33 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.035,00 | 135,28K |
| 2026-09-10 | KRW 3.150,00 | +1,61 % | KRW 3.100,00 | KRW 3.170,00 | KRW 3.040,00 | 187,25K |
| 2026-09-09 | KRW 3.100,00 | +1,14 % | KRW 3.070,00 | KRW 3.170,00 | KRW 3.070,00 | 219,72K |
| 2026-09-08 | KRW 3.065,00 | +0,16 % | KRW 3.060,00 | KRW 3.130,00 | KRW 3.045,00 | 256,83K |
| 2026-09-07 | KRW 3.060,00 | +0,99 % | KRW 3.035,00 | KRW 3.105,00 | KRW 3.015,00 | 190,38K |
| 2026-09-04 | KRW 3.030,00 | +1,85 % | KRW 2.990,00 | KRW 3.070,00 | KRW 2.990,00 | 206,60K |
| 2026-09-03 | KRW 2.975,00 | -3,88 % | KRW 3.100,00 | KRW 3.120,00 | KRW 2.940,00 | 304,17K |
| 2026-09-02 | KRW 3.095,00 | -1,12 % | KRW 3.045,00 | KRW 3.140,00 | KRW 3.030,00 | 194,66K |
| 2026-09-01 | KRW 3.130,00 | -1,26 % | KRW 3.170,00 | KRW 3.170,00 | KRW 3.055,00 | 183,26K |
| 2026-08-31 | KRW 3.170,00 | -1,40 % | KRW 3.175,00 | KRW 3.185,00 | KRW 3.055,00 | 184,23K |
| 2026-08-28 | KRW 3.215,00 | +1,26 % | KRW 3.185,00 | KRW 3.235,00 | KRW 3.100,00 | 227,80K |
| 2026-08-27 | KRW 3.175,00 | -0,47 % | KRW 3.210,00 | KRW 3.250,00 | KRW 3.170,00 | 205,74K |
| 2026-08-26 | KRW 3.190,00 | -2,74 % | KRW 3.285,00 | KRW 3.330,00 | KRW 3.165,00 | 230,53K |
| 2026-08-25 | KRW 3.280,00 | +2,50 % | KRW 3.200,00 | KRW 3.285,00 | KRW 3.050,00 | 235,13K |
| 2026-08-24 | KRW 3.200,00 | -1,54 % | KRW 3.250,00 | KRW 3.300,00 | KRW 3.190,00 | 235,70K |
| 2026-08-21 | KRW 3.250,00 | -4,83 % | KRW 3.405,00 | KRW 3.405,00 | KRW 3.065,00 | 319,24K |
| 2026-08-20 | KRW 3.415,00 | +1,49 % | KRW 3.410,00 | KRW 3.600,00 | KRW 3.400,00 | 284,57K |
| 2026-08-19 | KRW 3.365,00 | -7,55 % | KRW 3.500,00 | KRW 3.600,00 | KRW 3.365,00 | 344,27K |
| 2026-08-18 | KRW 3.640,00 | -5,70 % | KRW 3.860,00 | KRW 3.875,00 | KRW 3.585,00 | 385,94K |
| 2026-08-14 | KRW 3.860,00 | +0,26 % | KRW 3.910,00 | KRW 4.040,00 | KRW 3.775,00 | 302,67K |
| 2026-08-13 | KRW 3.850,00 | -1,53 % | KRW 3.925,00 | KRW 4.030,00 | KRW 3.850,00 | 283,49K |
| 2026-08-12 | KRW 3.910,00 | +0,26 % | KRW 3.925,00 | KRW 3.960,00 | KRW 3.805,00 | 252,01K |
| 2026-08-11 | KRW 3.900,00 | +1,17 % | KRW 3.845,00 | KRW 3.935,00 | KRW 3.730,00 | 215,24K |
| 2026-08-10 | KRW 3.855,00 | +6,20 % | KRW 3.640,00 | KRW 3.875,00 | KRW 3.640,00 | 305,96K |
| 2026-08-07 | KRW 3.630,00 | -1,89 % | KRW 3.705,00 | KRW 3.775,00 | KRW 3.550,00 | 181,40K |
| 2026-08-06 | KRW 3.700,00 | -3,01 % | KRW 3.820,00 | KRW 3.820,00 | KRW 3.630,00 | 221,91K |
| 2026-08-05 | KRW 3.815,00 | +3,67 % | KRW 3.725,00 | KRW 3.850,00 | KRW 3.660,00 | 286,09K |
| 2026-08-04 | KRW 3.680,00 | +4,69 % | KRW 3.520,00 | KRW 3.685,00 | KRW 3.520,00 | 250,22K |
| 2026-08-03 | KRW 3.515,00 | +3,84 % | KRW 3.385,00 | KRW 3.700,00 | KRW 3.320,00 | 320,95K |
| 2026-07-31 | KRW 3.385,00 | +12,46 % | KRW 3.150,00 | KRW 3.400,00 | KRW 3.150,00 | 433,75K |
| 2026-07-30 | KRW 3.010,00 | -6,08 % | KRW 3.205,00 | KRW 3.265,00 | KRW 3.005,00 | 347,30K |
| 2026-07-29 | KRW 3.205,00 | -8,43 % | KRW 3.405,00 | KRW 3.535,00 | KRW 3.065,00 | 480,28K |
| 2026-07-28 | KRW 3.500,00 | -7,89 % | KRW 3.760,00 | KRW 3.760,00 | KRW 3.440,00 | 352,97K |
| 2026-07-27 | KRW 3.800,00 | +2,15 % | KRW 3.835,00 | KRW 3.910,00 | KRW 3.720,00 | 378,72K |
| 2026-07-24 | KRW 3.720,00 | -7,23 % | KRW 3.990,00 | KRW 3.990,00 | KRW 3.680,00 | 381,35K |
| 2026-07-23 | KRW 4.010,00 | +5,11 % | KRW 3.925,00 | KRW 4.015,00 | KRW 3.810,00 | 431,94K |
| 2026-07-22 | KRW 3.815,00 | +0,39 % | KRW 3.860,00 | KRW 4.015,00 | KRW 3.805,00 | 472,63K |
| 2026-07-21 | KRW 3.800,00 | +2,15 % | KRW 3.720,00 | KRW 3.880,00 | KRW 3.600,00 | 420,61K |
| 2026-07-20 | KRW 3.720,00 | -5,94 % | KRW 3.940,00 | KRW 3.945,00 | KRW 3.605,00 | 423,91K |
| 2026-07-16 | KRW 3.955,00 | -6,50 % | KRW 4.185,00 | KRW 4.185,00 | KRW 3.900,00 | 418,59K |
| 2026-07-15 | KRW 4.230,00 | +4,70 % | KRW 4.215,00 | KRW 4.290,00 | KRW 4.075,00 | 462,74K |
| 2026-07-14 | KRW 4.040,00 | 0,00 % | KRW 4.040,00 | KRW 4.100,00 | KRW 3.830,00 | 518,77K |
| 2026-07-13 | KRW 4.040,00 | -8,60 % | KRW 4.450,00 | KRW 4.650,00 | KRW 4.035,00 | 693,61K |
| 2026-07-10 | KRW 4.420,00 | +8,87 % | KRW 4.120,00 | KRW 4.475,00 | KRW 4.120,00 | 671,73K |
| 2026-07-09 | KRW 4.060,00 | +1,50 % | KRW 4.000,00 | KRW 4.395,00 | KRW 3.935,00 | 768,61K |
| 2026-07-08 | KRW 4.000,00 | -5,44 % | KRW 4.190,00 | KRW 4.300,00 | KRW 3.900,00 | 653,64K |
| 2026-07-07 | KRW 4.230,00 | -6,52 % | KRW 4.525,00 | KRW 4.600,00 | KRW 4.150,00 | 725,57K |
| 2026-07-06 | KRW 4.525,00 | -3,83 % | KRW 4.710,00 | KRW 4.755,00 | KRW 4.400,00 | 527,43K |
| 2026-07-03 | KRW 4.705,00 | +4,09 % | KRW 4.525,00 | KRW 4.730,00 | KRW 4.265,00 | 683,29K |
| 2026-07-02 | KRW 4.520,00 | -9,05 % | KRW 4.975,00 | KRW 4.975,00 | KRW 4.480,00 | 793,89K |
| 2026-07-01 | KRW 4.970,00 | +0,81 % | KRW 4.930,00 | KRW 5.050,00 | KRW 4.680,00 | 635,48K |
| 2026-06-30 | KRW 4.930,00 | -2,18 % | KRW 5.100,00 | KRW 5.140,00 | KRW 4.715,00 | 675,00K |
| 2026-06-29 | KRW 5.040,00 | +9,80 % | KRW 4.590,00 | KRW 5.200,00 | KRW 4.570,00 | 1,07M |
| 2026-06-26 | KRW 4.590,00 | -6,71 % | KRW 4.920,00 | KRW 4.920,00 | KRW 4.500,00 | 1,28M |
| 2026-06-25 | KRW 4.920,00 | -2,96 % | KRW 5.170,00 | KRW 5.350,00 | KRW 4.865,00 | 1,16M |
| 2026-06-24 | KRW 5.070,00 | -1,55 % | KRW 5.170,00 | KRW 5.280,00 | KRW 4.915,00 | 1,19M |
| 2026-06-23 | KRW 5.150,00 | -12,41 % | KRW 5.880,00 | KRW 5.900,00 | KRW 5.100,00 | 1,78M |
| 2026-06-22 | KRW 5.880,00 | -2,65 % | KRW 6.040,00 | KRW 6.450,00 | KRW 5.610,00 | 2,07M |
| 2026-06-19 | KRW 6.040,00 | -5,33 % | KRW 6.450,00 | KRW 6.550,00 | KRW 5.900,00 | 2,10M |
| 2026-06-18 | KRW 6.380,00 | -8,99 % | KRW 7.010,00 | KRW 7.010,00 | KRW 6.310,00 | 2,55M |
| 2026-06-17 | KRW 7.010,00 | -2,77 % | KRW 7.240,00 | KRW 7.490,00 | KRW 6.940,00 | 2,26M |
| 2026-06-16 | KRW 7.210,00 | -11,53 % | KRW 8.260,00 | KRW 8.300,00 | KRW 7.190,00 | 3,25M |
| 2026-06-15 | KRW 8.150,00 | +2,52 % | KRW 8.200,00 | KRW 8.490,00 | KRW 7.950,00 | 1,67M |
| 2026-06-12 | KRW 7.950,00 | +6,85 % | KRW 7.940,00 | KRW 8.260,00 | KRW 7.500,00 | 2,57M |
| 2026-06-11 | KRW 7.440,00 | -3,88 % | KRW 7.470,00 | KRW 8.070,00 | KRW 6.990,00 | 2,44M |
| 2026-06-10 | KRW 7.740,00 | -7,97 % | KRW 8.410,00 | KRW 8.720,00 | KRW 7.550,00 | 1,33K |
| 2026-06-09 | KRW 8.410,00 | +0,12 % | KRW 8.570,00 | KRW 9.300,00 | KRW 7.900,00 | 4,43M |
| 2026-06-08 | KRW 8.400,00 | -1,98 % | KRW 7.830,00 | KRW 9.490,00 | KRW 7.290,00 | 8,10M |
| 2026-06-05 | KRW 8.570,00 | +10,01 % | KRW 7.870,00 | KRW 8.990,00 | KRW 7.180,00 | 10,17M |
| 2026-06-04 | KRW 7.790,00 | +9,72 % | KRW 7.170,00 | KRW 8.130,00 | KRW 6.490,00 | 7,14M |
| 2026-06-02 | KRW 7.100,00 | +7,41 % | KRW 6.850,00 | KRW 7.700,00 | KRW 5.380,00 | 13,07M |
| 2026-06-01 | KRW 6.610,00 | -24,72 % | KRW 9.000,00 | KRW 11.100,00 | KRW 6.550,00 | 24,45M |
| 2026-05-29 | KRW 8.780,00 | +17,22 % | KRW 7.530,00 | KRW 8.940,00 | KRW 7.530,00 | 16,54M |
| 2026-05-28 | KRW 7.490,00 | +13,14 % | KRW 6.810,00 | KRW 7.870,00 | KRW 6.620,00 | 17,99M |
| 2026-05-27 | KRW 6.620,00 | +5,25 % | KRW 6.470,00 | KRW 7.410,00 | KRW 6.350,00 | 12,72M |
| 2026-05-26 | KRW 6.290,00 | +24,80 % | KRW 5.240,00 | KRW 6.470,00 | KRW 5.210,00 | 12,19M |
| 2026-05-22 | KRW 5.040,00 | +7,81 % | KRW 4.700,00 | KRW 5.250,00 | KRW 4.700,00 | 2,74M |