NFC Corporation 265740
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 7.410,00-40,00 (-0,54 %)
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 7.420,00 | -0,40 % | KRW 7.470,00 | KRW 7.610,00 | KRW 7.400,00 | 190,66K |
| 2026-10-01 | KRW 7.450,00 | -0,67 % | KRW 7.430,00 | KRW 7.600,00 | KRW 7.340,00 | 173,48K |
| 2026-09-30 | KRW 7.500,00 | -1,32 % | KRW 7.570,00 | KRW 7.690,00 | KRW 7.420,00 | 187,71K |
| 2026-09-29 | KRW 7.600,00 | +1,33 % | KRW 7.470,00 | KRW 7.650,00 |
| KRW 7.380,00 |
| 308,04K |
| 2026-09-28 | KRW 7.500,00 | +0,67 % | KRW 7.460,00 | KRW 7.650,00 | KRW 7.370,00 | 335,63K |
| 2026-09-23 | KRW 7.450,00 | -1,06 % | KRW 7.530,00 | KRW 7.590,00 | KRW 7.300,00 | 369,66K |
| 2026-09-22 | KRW 7.530,00 | -4,56 % | KRW 7.880,00 | KRW 7.960,00 | KRW 7.500,00 | 575,03K |
| 2026-09-21 | KRW 7.890,00 | -4,36 % | KRW 8.250,00 | KRW 8.370,00 | KRW 7.620,00 | 1,81M |
| 2026-09-18 | KRW 8.250,00 | +29,92 % | KRW 6.810,00 | KRW 8.250,00 | KRW 6.780,00 | 2,95M |
| 2026-09-17 | KRW 6.350,00 | -5,08 % | KRW 6.620,00 | KRW 6.800,00 | KRW 6.310,00 | 298,49K |
| 2026-09-16 | KRW 6.690,00 | -1,04 % | KRW 6.890,00 | KRW 7.090,00 | KRW 6.570,00 | 362,75K |
| 2026-09-15 | KRW 6.760,00 | -2,31 % | KRW 6.840,00 | KRW 6.940,00 | KRW 6.640,00 | 225,53K |
| 2026-09-14 | KRW 6.920,00 | -2,54 % | KRW 7.150,00 | KRW 7.440,00 | KRW 6.840,00 | 534,72K |
| 2026-09-11 | KRW 7.100,00 | +6,45 % | KRW 6.590,00 | KRW 7.320,00 | KRW 6.540,00 | 762,37K |
| 2026-09-10 | KRW 6.670,00 | -3,33 % | KRW 6.900,00 | KRW 6.910,00 | KRW 6.450,00 | 228,54K |
| 2026-09-09 | KRW 6.900,00 | +0,15 % | KRW 6.960,00 | KRW 7.050,00 | KRW 6.760,00 | 228,08K |
| 2026-09-08 | KRW 6.890,00 | +5,84 % | KRW 6.570,00 | KRW 6.940,00 | KRW 6.350,00 | 529,28K |
| 2026-09-07 | KRW 6.510,00 | -2,54 % | KRW 6.720,00 | KRW 6.760,00 | KRW 6.350,00 | 256,52K |
| 2026-09-04 | KRW 6.680,00 | -2,62 % | KRW 7.000,00 | KRW 7.140,00 | KRW 6.560,00 | 393,10K |
| 2026-09-03 | KRW 6.860,00 | -3,11 % | KRW 7.400,00 | KRW 7.670,00 | KRW 6.720,00 | 697,34K |
| 2026-09-02 | KRW 7.080,00 | -2,48 % | KRW 7.150,00 | KRW 7.410,00 | KRW 6.960,00 | 249,81K |
| 2026-09-01 | KRW 7.260,00 | -2,81 % | KRW 7.470,00 | KRW 7.740,00 | KRW 7.090,00 | 328,35K |
| 2026-08-31 | KRW 7.470,00 | -7,66 % | KRW 8.050,00 | KRW 8.150,00 | KRW 7.400,00 | 410,66K |
| 2026-08-28 | KRW 8.090,00 | +8,30 % | KRW 7.470,00 | KRW 8.090,00 | KRW 7.370,00 | 535,15K |
| 2026-08-27 | KRW 7.470,00 | -2,86 % | KRW 7.550,00 | KRW 7.750,00 | KRW 7.310,00 | 295,25K |
| 2026-08-26 | KRW 7.690,00 | +6,07 % | KRW 7.130,00 | KRW 7.870,00 | KRW 6.800,00 | 951,45K |
| 2026-08-25 | KRW 7.250,00 | +10,69 % | KRW 6.600,00 | KRW 7.440,00 | KRW 6.470,00 | 1,26M |
| 2026-08-24 | KRW 6.550,00 | +2,34 % | KRW 6.410,00 | KRW 6.680,00 | KRW 6.300,00 | 334,40K |
| 2026-08-21 | KRW 6.400,00 | +1,59 % | KRW 6.240,00 | KRW 6.460,00 | KRW 6.040,00 | 280,30K |
| 2026-08-20 | KRW 6.300,00 | +3,79 % | KRW 6.150,00 | KRW 6.350,00 | KRW 6.050,00 | 188,28K |
| 2026-08-19 | KRW 6.070,00 | -4,86 % | KRW 6.370,00 | KRW 6.620,00 | KRW 6.050,00 | 420,26K |
| 2026-08-18 | KRW 6.380,00 | +3,24 % | KRW 6.250,00 | KRW 6.450,00 | KRW 5.990,00 | 505,43K |
| 2026-08-14 | KRW 6.180,00 | -2,52 % | KRW 6.440,00 | KRW 6.720,00 | KRW 6.050,00 | 557,30K |
| 2026-08-13 | KRW 6.340,00 | -10,45 % | KRW 7.250,00 | KRW 7.300,00 | KRW 6.130,00 | 1,45M |
| 2026-08-12 | KRW 7.080,00 | +5,67 % | KRW 6.770,00 | KRW 8.380,00 | KRW 6.650,00 | 3,00M |
| 2026-08-11 | KRW 6.700,00 | +2,29 % | KRW 6.650,00 | KRW 6.820,00 | KRW 6.520,00 | 270,69K |
| 2026-08-10 | KRW 6.550,00 | +3,15 % | KRW 6.350,00 | KRW 6.610,00 | KRW 6.170,00 | 119,23K |
| 2026-08-07 | KRW 6.350,00 | -0,16 % | KRW 6.360,00 | KRW 6.550,00 | KRW 6.140,00 | 222,77K |
| 2026-08-06 | KRW 6.360,00 | +5,65 % | KRW 5.940,00 | KRW 6.480,00 | KRW 5.940,00 | 261,37K |
| 2026-08-05 | KRW 6.020,00 | +0,67 % | KRW 5.930,00 | KRW 6.160,00 | KRW 5.880,00 | 74,99K |
| 2026-08-04 | KRW 5.980,00 | 0,00 % | KRW 5.980,00 | KRW 6.170,00 | KRW 5.860,00 | 131,89K |
| 2026-08-03 | KRW 5.980,00 | -0,83 % | KRW 6.050,00 | KRW 6.300,00 | KRW 5.920,00 | 122,85K |
| 2026-07-31 | KRW 6.030,00 | +12,71 % | KRW 5.500,00 | KRW 6.070,00 | KRW 5.350,00 | 194,17K |
| 2026-07-30 | KRW 5.350,00 | +7,75 % | KRW 4.640,00 | KRW 5.480,00 | KRW 4.640,00 | 165,97K |
| 2026-07-29 | KRW 4.965,00 | -7,02 % | KRW 5.370,00 | KRW 5.420,00 | KRW 4.750,00 | 209,26K |
| 2026-07-28 | KRW 5.340,00 | -3,44 % | KRW 5.510,00 | KRW 5.510,00 | KRW 5.160,00 | 108,05K |
| 2026-07-27 | KRW 5.530,00 | +4,34 % | KRW 5.200,00 | KRW 5.830,00 | KRW 5.200,00 | 124,52K |
| 2026-07-24 | KRW 5.300,00 | +1,15 % | KRW 5.150,00 | KRW 5.400,00 | KRW 5.150,00 | 50,89K |
| 2026-07-23 | KRW 5.240,00 | +7,27 % | KRW 4.840,00 | KRW 5.260,00 | KRW 4.840,00 | 61,59K |
| 2026-07-22 | KRW 4.885,00 | -1,01 % | KRW 4.930,00 | KRW 5.040,00 | KRW 4.865,00 | 54,76K |
| 2026-07-21 | KRW 4.935,00 | +0,92 % | KRW 4.800,00 | KRW 4.995,00 | KRW 4.800,00 | 56,19K |
| 2026-07-20 | KRW 4.890,00 | -4,49 % | KRW 5.090,00 | KRW 5.140,00 | KRW 4.810,00 | 107,61K |
| 2026-07-16 | KRW 5.120,00 | -4,83 % | KRW 5.250,00 | KRW 5.500,00 | KRW 5.030,00 | 89,65K |
| 2026-07-15 | KRW 5.380,00 | +7,17 % | KRW 5.140,00 | KRW 5.380,00 | KRW 5.110,00 | 63,26K |
| 2026-07-14 | KRW 5.020,00 | -3,65 % | KRW 5.170,00 | KRW 5.260,00 | KRW 4.920,00 | 142,98K |
| 2026-07-13 | KRW 5.210,00 | +0,19 % | KRW 5.200,00 | KRW 5.500,00 | KRW 5.120,00 | 117,15K |
| 2026-07-10 | KRW 5.200,00 | +0,78 % | KRW 5.220,00 | KRW 5.340,00 | KRW 5.160,00 | 48,46K |
| 2026-07-09 | KRW 5.160,00 | -1,53 % | KRW 5.100,00 | KRW 5.290,00 | KRW 5.040,00 | 53,76K |
| 2026-07-08 | KRW 5.240,00 | -4,20 % | KRW 5.480,00 | KRW 5.480,00 | KRW 5.060,00 | 141,19K |
| 2026-07-07 | KRW 5.470,00 | +3,60 % | KRW 5.150,00 | KRW 5.590,00 | KRW 5.150,00 | 141,04K |
| 2026-07-06 | KRW 5.280,00 | -0,38 % | KRW 5.400,00 | KRW 5.540,00 | KRW 5.180,00 | 62,50K |
| 2026-07-03 | KRW 5.300,00 | +1,34 % | KRW 5.320,00 | KRW 5.390,00 | KRW 4.800,00 | 101,44K |
| 2026-07-02 | KRW 5.230,00 | -3,51 % | KRW 5.460,00 | KRW 5.650,00 | KRW 5.190,00 | 215,57K |
| 2026-07-01 | KRW 5.420,00 | +9,72 % | KRW 4.940,00 | KRW 5.430,00 | KRW 4.865,00 | 138,03K |
| 2026-06-30 | KRW 4.940,00 | -0,40 % | KRW 4.970,00 | KRW 5.090,00 | KRW 4.865,00 | 76,22K |
| 2026-06-29 | KRW 4.960,00 | +8,30 % | KRW 4.630,00 | KRW 5.000,00 | KRW 4.580,00 | 88,50K |
| 2026-06-26 | KRW 4.580,00 | -2,97 % | KRW 4.720,00 | KRW 4.785,00 | KRW 4.410,00 | 139,79K |
| 2026-06-25 | KRW 4.720,00 | -1,56 % | KRW 4.790,00 | KRW 4.855,00 | KRW 4.675,00 | 105,85K |
| 2026-06-24 | KRW 4.795,00 | -0,10 % | KRW 4.790,00 | KRW 4.955,00 | KRW 4.700,00 | 153,99K |
| 2026-06-23 | KRW 4.800,00 | -7,87 % | KRW 5.090,00 | KRW 5.150,00 | KRW 4.800,00 | 156,29K |
| 2026-06-22 | KRW 5.210,00 | -7,30 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.020,00 | 194,96K |
| 2026-06-19 | KRW 5.620,00 | -0,53 % | KRW 5.640,00 | KRW 5.810,00 | KRW 5.430,00 | 341,20K |
| 2026-06-18 | KRW 5.650,00 | +9,50 % | KRW 5.400,00 | KRW 5.930,00 | KRW 5.340,00 | 724,19K |
| 2026-06-17 | KRW 5.160,00 | +0,19 % | KRW 5.190,00 | KRW 5.230,00 | KRW 5.060,00 | 136,33K |
| 2026-06-16 | KRW 5.150,00 | -0,77 % | KRW 5.180,00 | KRW 5.240,00 | KRW 5.060,00 | 40,32K |
| 2026-06-15 | KRW 5.190,00 | +0,78 % | KRW 5.180,00 | KRW 5.290,00 | KRW 5.100,00 | 35,58K |
| 2026-06-12 | KRW 5.150,00 | +1,38 % | KRW 5.090,00 | KRW 5.200,00 | KRW 5.000,00 | 67,31K |
| 2026-06-11 | KRW 5.080,00 | -1,17 % | KRW 5.130,00 | KRW 5.130,00 | KRW 4.750,00 | 405,18K |
| 2026-06-10 | KRW 5.140,00 | +0,59 % | KRW 5.100,00 | KRW 5.180,00 | KRW 4.865,00 | 62,58K |
| 2026-06-09 | KRW 5.110,00 | +5,14 % | KRW 4.870,00 | KRW 5.130,00 | KRW 4.870,00 | 89,52K |
| 2026-06-08 | KRW 4.860,00 | -7,25 % | KRW 4.980,00 | KRW 5.080,00 | KRW 4.795,00 | 84,31K |
| 2026-06-05 | KRW 5.240,00 | -4,03 % | KRW 5.320,00 | KRW 5.460,00 | KRW 5.140,00 | 93,81K |
| 2026-06-04 | KRW 5.460,00 | -0,18 % | KRW 5.420,00 | KRW 5.630,00 | KRW 5.350,00 | 73,17K |
| 2026-06-02 | KRW 5.470,00 | -2,50 % | KRW 5.520,00 | KRW 5.570,00 | KRW 5.330,00 | 95,57K |
| 2026-06-01 | KRW 5.610,00 | +0,72 % | KRW 5.560,00 | KRW 5.630,00 | KRW 5.360,00 | 152,06K |
| 2026-05-29 | KRW 5.570,00 | -2,45 % | KRW 5.720,00 | KRW 5.770,00 | KRW 5.450,00 | 132,90K |
| 2026-05-28 | KRW 5.710,00 | -0,35 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.450,00 | 116,23K |
| 2026-05-27 | KRW 5.730,00 | -5,60 % | KRW 5.990,00 | KRW 6.000,00 | KRW 5.640,00 | 173,01K |
| 2026-05-26 | KRW 6.070,00 | +2,02 % | KRW 6.100,00 | KRW 6.110,00 | KRW 5.820,00 | 143,46K |
| 2026-05-22 | KRW 5.950,00 | +0,17 % | KRW 5.920,00 | KRW 6.190,00 | KRW 5.900,00 | 118,23K |