NEOSEM, Inc. 253590
KRX · Südkorea · Elektronische Technologie
KRW 14.550,00+1.150,00 (+8,58 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 14.550,00 | +8,58 % | KRW 13.400,00 | KRW 14.600,00 | KRW 13.350,00 | 1,82M |
| 2026-09-30 | KRW 13.400,00 | -0,07 % | KRW 13.420,00 | KRW 13.740,00 | KRW 13.240,00 | 452,65K |
| 2026-09-29 | KRW 13.410,00 | +0,60 % | KRW 13.170,00 | KRW 13.470,00 | KRW 13.030,00 | 491,01K |
| 2026-09-28 | KRW 13.330,00 | -2,56 % | KRW 13.500,00 | KRW 13.940,00 | KRW 13.300,00 | 731,31K |
| 2026-09-23 | KRW 13.680,00 | +3,64 % | KRW 13.400,00 | KRW 14.730,00 | KRW 13.310,00 | 2,78M |
| 2026-09-22 | KRW 13.200,00 | +1,38 % | KRW 13.510,00 | KRW 13.510,00 | KRW 13.010,00 | 1,25M |
| 2026-09-21 | KRW 13.020,00 | +6,37 % | KRW 12.340,00 | KRW 13.150,00 | KRW 12.230,00 | 1,47M |
| 2026-09-18 | KRW 12.240,00 | 0,00 % | KRW 12.430,00 | KRW 12.660,00 | KRW 12.140,00 | 412,06K |
| 2026-09-17 | KRW 12.240,00 | +2,00 % | KRW 12.280,00 | KRW 12.450,00 | KRW 12.020,00 | 561,58K |
| 2026-09-16 | KRW 12.000,00 | +5,08 % | KRW 11.370,00 | KRW 12.070,00 | KRW 11.240,00 | 521,67K |
| 2026-09-15 | KRW 11.420,00 | +2,61 % | KRW 11.110,00 | KRW 11.760,00 | KRW 10.960,00 | 295,19K |
| 2026-09-14 | KRW 11.130,00 | -3,55 % | KRW 11.310,00 | KRW 11.750,00 | KRW 11.050,00 | 177,32K |
| 2026-09-11 | KRW 11.540,00 | -2,45 % | KRW 11.600,00 | KRW 11.830,00 | KRW 11.320,00 | 264,84K |
| 2026-09-10 | KRW 11.830,00 | +1,98 % | KRW 11.550,00 | KRW 12.190,00 | KRW 11.250,00 | 723,59K |
| 2026-09-09 | KRW 11.600,00 | +6,72 % | KRW 10.800,00 | KRW 11.850,00 | KRW 10.800,00 | 725,62K |
| 2026-09-08 | KRW 10.870,00 | -5,15 % | KRW 11.460,00 | KRW 11.460,00 | KRW 10.860,00 | 411,66K |
| 2026-09-07 | KRW 11.460,00 | +1,51 % | KRW 11.600,00 | KRW 11.790,00 | KRW 11.350,00 | 372,28K |
| 2026-09-04 | KRW 11.290,00 | +1,35 % | KRW 11.200,00 | KRW 11.470,00 | KRW 11.110,00 | 353,23K |
| 2026-09-03 | KRW 11.140,00 | -3,55 % | KRW 11.740,00 | KRW 11.880,00 | KRW 11.000,00 | 642,21K |
| 2026-09-02 | KRW 11.550,00 | +7,44 % | KRW 10.600,00 | KRW 11.900,00 | KRW 10.350,00 | 1,18M |
| 2026-09-01 | KRW 10.750,00 | +0,94 % | KRW 10.550,00 | KRW 10.900,00 | KRW 10.410,00 | 193,37K |
| 2026-08-31 | KRW 10.650,00 | -2,29 % | KRW 10.510,00 | KRW 10.750,00 | KRW 10.220,00 | 182,10K |
| 2026-08-28 | KRW 10.900,00 | -1,27 % | KRW 10.920,00 | KRW 11.170,00 | KRW 10.850,00 | 178,49K |
| 2026-08-27 | KRW 11.040,00 | +0,27 % | KRW 11.360,00 | KRW 11.390,00 | KRW 10.830,00 | 331,33K |
| 2026-08-26 | KRW 11.010,00 | -0,45 % | KRW 10.940,00 | KRW 11.190,00 | KRW 10.640,00 | 257,01K |
| 2026-08-25 | KRW 11.060,00 | +9,61 % | KRW 9.980,00 | KRW 11.080,00 | KRW 9.690,00 | 327,49K |
| 2026-08-24 | KRW 10.090,00 | -3,54 % | KRW 10.460,00 | KRW 10.600,00 | KRW 10.050,00 | 191,96K |
| 2026-08-21 | KRW 10.460,00 | -6,19 % | KRW 10.920,00 | KRW 10.970,00 | KRW 10.380,00 | 321,93K |
| 2026-08-20 | KRW 11.150,00 | +1,92 % | KRW 11.170,00 | KRW 11.350,00 | KRW 10.990,00 | 268,11K |
| 2026-08-19 | KRW 10.940,00 | -2,76 % | KRW 10.710,00 | KRW 11.410,00 | KRW 10.640,00 | 369,22K |
| 2026-08-18 | KRW 11.250,00 | -1,75 % | KRW 11.720,00 | KRW 12.330,00 | KRW 11.200,00 | 843,83K |
| 2026-08-14 | KRW 11.450,00 | +3,81 % | KRW 12.000,00 | KRW 13.000,00 | KRW 10.710,00 | 1,95M |
| 2026-08-13 | KRW 11.030,00 | -0,63 % | KRW 11.300,00 | KRW 11.360,00 | KRW 10.900,00 | 435,74K |
| 2026-08-12 | KRW 11.100,00 | +8,19 % | KRW 10.330,00 | KRW 11.340,00 | KRW 10.050,00 | 981,72K |
| 2026-08-11 | KRW 10.260,00 | +6,65 % | KRW 9.440,00 | KRW 10.280,00 | KRW 9.360,00 | 423,91K |
| 2026-08-10 | KRW 9.620,00 | +8,09 % | KRW 8.980,00 | KRW 9.670,00 | KRW 8.980,00 | 240,12K |
| 2026-08-07 | KRW 8.900,00 | -3,58 % | KRW 9.230,00 | KRW 9.480,00 | KRW 8.700,00 | 196,11K |
| 2026-08-06 | KRW 9.230,00 | -0,65 % | KRW 9.200,00 | KRW 9.520,00 | KRW 8.930,00 | 275,87K |
| 2026-08-05 | KRW 9.290,00 | +4,62 % | KRW 9.190,00 | KRW 9.540,00 | KRW 8.930,00 | 335,06K |
| 2026-08-04 | KRW 8.880,00 | +4,23 % | KRW 8.530,00 | KRW 8.940,00 | KRW 8.360,00 | 290,13K |
| 2026-08-03 | KRW 8.520,00 | +3,27 % | KRW 8.010,00 | KRW 8.820,00 | KRW 7.750,00 | 224,39K |
| 2026-07-31 | KRW 8.250,00 | +19,57 % | KRW 7.540,00 | KRW 8.340,00 | KRW 7.540,00 | 539,06K |
| 2026-07-30 | KRW 6.900,00 | -4,30 % | KRW 6.700,00 | KRW 7.510,00 | KRW 6.700,00 | 451,29K |
| 2026-07-29 | KRW 7.210,00 | -12,50 % | KRW 8.310,00 | KRW 8.500,00 | KRW 6.800,00 | 725,92K |
| 2026-07-28 | KRW 8.240,00 | -12,62 % | KRW 8.930,00 | KRW 9.060,00 | KRW 8.140,00 | 342,94K |
| 2026-07-27 | KRW 9.430,00 | +4,31 % | KRW 9.280,00 | KRW 9.700,00 | KRW 9.190,00 | 181,13K |
| 2026-07-24 | KRW 9.040,00 | -6,90 % | KRW 9.500,00 | KRW 9.500,00 | KRW 9.030,00 | 179,25K |
| 2026-07-23 | KRW 9.710,00 | +5,89 % | KRW 9.250,00 | KRW 9.710,00 | KRW 9.250,00 | 203,73K |
| 2026-07-22 | KRW 9.170,00 | -1,29 % | KRW 9.630,00 | KRW 9.870,00 | KRW 9.170,00 | 236,99K |
| 2026-07-21 | KRW 9.290,00 | +0,87 % | KRW 9.090,00 | KRW 9.400,00 | KRW 8.900,00 | 171,43K |
| 2026-07-20 | KRW 9.210,00 | -5,64 % | KRW 9.460,00 | KRW 9.650,00 | KRW 9.030,00 | 197,46K |
| 2026-07-16 | KRW 9.760,00 | -7,31 % | KRW 10.150,00 | KRW 10.150,00 | KRW 9.610,00 | 213,08K |
| 2026-07-15 | KRW 10.530,00 | +7,67 % | KRW 10.080,00 | KRW 10.760,00 | KRW 10.000,00 | 340,80K |
| 2026-07-14 | KRW 9.780,00 | -1,31 % | KRW 9.720,00 | KRW 10.040,00 | KRW 9.250,00 | 314,43K |
| 2026-07-13 | KRW 9.910,00 | -3,32 % | KRW 10.340,00 | KRW 11.060,00 | KRW 9.780,00 | 514,99K |
| 2026-07-10 | KRW 10.250,00 | +9,04 % | KRW 9.600,00 | KRW 10.730,00 | KRW 9.600,00 | 513,92K |
| 2026-07-09 | KRW 9.400,00 | -1,47 % | KRW 9.550,00 | KRW 10.150,00 | KRW 9.200,00 | 425,72K |
| 2026-07-08 | KRW 9.540,00 | -3,05 % | KRW 9.530,00 | KRW 10.350,00 | KRW 9.320,00 | 696,19K |
| 2026-07-07 | KRW 9.840,00 | -2,77 % | KRW 9.890,00 | KRW 10.370,00 | KRW 9.600,00 | 345,56K |
| 2026-07-06 | KRW 10.120,00 | -4,98 % | KRW 10.450,00 | KRW 10.700,00 | KRW 9.800,00 | 242,94K |
| 2026-07-03 | KRW 10.650,00 | +4,21 % | KRW 10.220,00 | KRW 10.650,00 | KRW 9.700,00 | 351,17K |
| 2026-07-02 | KRW 10.220,00 | -13,02 % | KRW 11.400,00 | KRW 11.400,00 | KRW 10.120,00 | 391,63K |
| 2026-07-01 | KRW 11.750,00 | +4,26 % | KRW 11.490,00 | KRW 12.150,00 | KRW 11.130,00 | 438,06K |
| 2026-06-30 | KRW 11.270,00 | -3,18 % | KRW 11.730,00 | KRW 12.150,00 | KRW 11.240,00 | 242,27K |
| 2026-06-29 | KRW 11.640,00 | +6,01 % | KRW 10.980,00 | KRW 11.690,00 | KRW 10.870,00 | 297,07K |
| 2026-06-26 | KRW 10.980,00 | -1,96 % | KRW 11.210,00 | KRW 11.610,00 | KRW 10.600,00 | 490,77K |
| 2026-06-25 | KRW 11.200,00 | -2,52 % | KRW 11.820,00 | KRW 12.290,00 | KRW 11.040,00 | 351,73K |
| 2026-06-24 | KRW 11.490,00 | -1,63 % | KRW 11.620,00 | KRW 12.060,00 | KRW 11.290,00 | 403,37K |
| 2026-06-23 | KRW 11.680,00 | -5,96 % | KRW 12.350,00 | KRW 12.500,00 | KRW 11.570,00 | 552,91K |
| 2026-06-22 | KRW 12.420,00 | -0,64 % | KRW 12.030,00 | KRW 12.980,00 | KRW 12.030,00 | 294,25K |
| 2026-06-19 | KRW 12.500,00 | -5,02 % | KRW 13.200,00 | KRW 13.440,00 | KRW 12.240,00 | 439,30K |
| 2026-06-18 | KRW 13.160,00 | -3,45 % | KRW 13.700,00 | KRW 13.740,00 | KRW 13.040,00 | 380,58K |
| 2026-06-17 | KRW 13.630,00 | +1,79 % | KRW 13.230,00 | KRW 13.740,00 | KRW 13.090,00 | 268,89K |
| 2026-06-16 | KRW 13.390,00 | -6,04 % | KRW 14.320,00 | KRW 14.460,00 | KRW 13.360,00 | 482,72K |
| 2026-06-15 | KRW 14.250,00 | +1,86 % | KRW 14.550,00 | KRW 15.100,00 | KRW 14.100,00 | 776,09K |
| 2026-06-12 | KRW 13.990,00 | +6,55 % | KRW 13.880,00 | KRW 14.480,00 | KRW 13.310,00 | 659,19K |
| 2026-06-11 | KRW 13.130,00 | +5,89 % | KRW 12.210,00 | KRW 13.480,00 | KRW 11.970,00 | 503,47K |
| 2026-06-10 | KRW 12.400,00 | -4,83 % | KRW 12.830,00 | KRW 13.340,00 | KRW 12.040,00 | 216 |
| 2026-06-09 | KRW 13.030,00 | +9,87 % | KRW 12.080,00 | KRW 13.440,00 | KRW 12.080,00 | 611,50K |
| 2026-06-08 | KRW 11.860,00 | -11,89 % | KRW 12.400,00 | KRW 12.550,00 | KRW 11.860,00 | 713,88K |
| 2026-06-05 | KRW 13.460,00 | -6,53 % | KRW 14.270,00 | KRW 14.300,00 | KRW 13.350,00 | 617,65K |
| 2026-06-04 | KRW 14.400,00 | +7,30 % | KRW 13.420,00 | KRW 15.130,00 | KRW 13.420,00 | 783,35K |
| 2026-06-02 | KRW 13.420,00 | -4,01 % | KRW 13.980,00 | KRW 13.980,00 | KRW 13.000,00 | 652,49K |
| 2026-06-01 | KRW 13.980,00 | -0,99 % | KRW 14.120,00 | KRW 14.480,00 | KRW 13.420,00 | 834,35K |
| 2026-05-29 | KRW 14.120,00 | -8,84 % | KRW 16.000,00 | KRW 16.000,00 | KRW 13.940,00 | 1,03M |
| 2026-05-28 | KRW 15.490,00 | -2,21 % | KRW 16.000,00 | KRW 16.140,00 | KRW 14.610,00 | 796,91K |
| 2026-05-27 | KRW 15.840,00 | -6,55 % | KRW 17.330,00 | KRW 17.700,00 | KRW 15.840,00 | 1,04M |
| 2026-05-26 | KRW 16.950,00 | +3,92 % | KRW 16.700,00 | KRW 17.390,00 | KRW 16.650,00 | 911,01K |
| 2026-05-22 | KRW 16.310,00 | +5,91 % | KRW 15.690,00 | KRW 16.750,00 | KRW 15.590,00 | 906,51K |
| 2026-05-21 | KRW 15.400,00 | +8,53 % | KRW 14.710,00 | KRW 15.790,00 | KRW 14.650,00 | 621,72K |