Naintech Co., Ltd. 267320
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.820,000,00 (0,00 %)
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 2.820,00 | 0,00 % | KRW 2.800,00 | KRW 2.885,00 | KRW 2.790,00 | 2,52M |
| 2026-10-01 | KRW 2.820,00 | 0,00 % | KRW 2.800,00 | KRW 2.865,00 | KRW 2.700,00 | 3,59M |
| 2026-09-30 | KRW 2.820,00 | +9,30 % | KRW 2.665,00 | KRW 3.050,00 | KRW 2.545,00 | 25,29M |
| 2026-09-29 | KRW 2.580,00 | +16,74 % | KRW 2.210,00 | KRW 2.825,00 | KRW 2.170,00 | 16,20M |
| 2026-09-28 | KRW 2.210,00 | +1,38 % | KRW 2.200,00 | KRW 2.275,00 | KRW 2.180,00 | 276,57K |
| 2026-09-23 | KRW 2.180,00 | +0,23 % | KRW 2.180,00 | KRW 2.205,00 | KRW 2.155,00 | 153,93K |
| 2026-09-22 | KRW 2.175,00 | -1,36 % | KRW 2.230,00 | KRW 2.245,00 | KRW 2.160,00 | 189,84K |
| 2026-09-21 | KRW 2.205,00 | -0,90 % | KRW 2.220,00 | KRW 2.235,00 | KRW 2.180,00 | 134,56K |
| 2026-09-18 | KRW 2.225,00 | -0,45 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.205,00 | 150,75K |
| 2026-09-17 | KRW 2.235,00 | +1,36 % | KRW 2.205,00 | KRW 2.250,00 | KRW 2.205,00 | 171,95K |
| 2026-09-16 | KRW 2.205,00 | -0,23 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.180,00 | 177,14K |
| 2026-09-15 | KRW 2.210,00 | +0,68 % | KRW 2.175,00 | KRW 2.250,00 | KRW 2.165,00 | 211,90K |
| 2026-09-14 | KRW 2.195,00 | -2,66 % | KRW 2.240,00 | KRW 2.250,00 | KRW 2.180,00 | 150,99K |
| 2026-09-11 | KRW 2.255,00 | +0,67 % | KRW 2.175,00 | KRW 2.315,00 | KRW 2.170,00 | 221,43K |
| 2026-09-10 | KRW 2.240,00 | +0,22 % | KRW 2.235,00 | KRW 2.280,00 | KRW 2.145,00 | 506,05K |
| 2026-09-09 | KRW 2.235,00 | +3,95 % | KRW 2.150,00 | KRW 2.240,00 | KRW 2.145,00 | 209,54K |
| 2026-09-08 | KRW 2.150,00 | -1,38 % | KRW 2.210,00 | KRW 2.230,00 | KRW 2.150,00 | 182,76K |
| 2026-09-07 | KRW 2.180,00 | -1,13 % | KRW 2.215,00 | KRW 2.250,00 | KRW 2.165,00 | 138,35K |
| 2026-09-04 | KRW 2.205,00 | +0,68 % | KRW 2.190,00 | KRW 2.240,00 | KRW 2.160,00 | 122,85K |
| 2026-09-03 | KRW 2.190,00 | +0,23 % | KRW 2.190,00 | KRW 2.235,00 | KRW 2.145,00 | 230,54K |
| 2026-09-02 | KRW 2.185,00 | -2,67 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.160,00 | 219,73K |
| 2026-09-01 | KRW 2.245,00 | 0,00 % | KRW 2.245,00 | KRW 2.295,00 | KRW 2.210,00 | 219,89K |
| 2026-08-31 | KRW 2.245,00 | +3,22 % | KRW 2.230,00 | KRW 2.350,00 | KRW 2.155,00 | 746,07K |
| 2026-08-28 | KRW 2.175,00 | +1,16 % | KRW 2.155,00 | KRW 2.220,00 | KRW 2.140,00 | 206,72K |
| 2026-08-27 | KRW 2.150,00 | 0,00 % | KRW 2.145,00 | KRW 2.185,00 | KRW 2.120,00 | 196,62K |
| 2026-08-26 | KRW 2.150,00 | +2,38 % | KRW 2.100,00 | KRW 2.200,00 | KRW 2.075,00 | 174,77K |
| 2026-08-25 | KRW 2.100,00 | +1,94 % | KRW 2.020,00 | KRW 2.120,00 | KRW 1.988,00 | 188,49K |
| 2026-08-24 | KRW 2.060,00 | -0,48 % | KRW 2.065,00 | KRW 2.130,00 | KRW 2.035,00 | 163,85K |
| 2026-08-21 | KRW 2.070,00 | -5,26 % | KRW 2.165,00 | KRW 2.170,00 | KRW 2.040,00 | 293,86K |
| 2026-08-20 | KRW 2.185,00 | +2,10 % | KRW 2.185,00 | KRW 2.215,00 | KRW 2.145,00 | 135,79K |
| 2026-08-19 | KRW 2.140,00 | -2,06 % | KRW 2.130,00 | KRW 2.195,00 | KRW 2.070,00 | 159,80K |
| 2026-08-18 | KRW 2.185,00 | -2,46 % | KRW 2.240,00 | KRW 2.265,00 | KRW 2.150,00 | 319,70K |
| 2026-08-14 | KRW 2.240,00 | +0,90 % | KRW 2.220,00 | KRW 2.260,00 | KRW 2.175,00 | 241,35K |
| 2026-08-13 | KRW 2.220,00 | +2,54 % | KRW 2.170,00 | KRW 2.280,00 | KRW 2.155,00 | 360,72K |
| 2026-08-12 | KRW 2.165,00 | +1,17 % | KRW 2.140,00 | KRW 2.185,00 | KRW 2.105,00 | 193,95K |
| 2026-08-11 | KRW 2.140,00 | 0,00 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.105,00 | 195,43K |
| 2026-08-10 | KRW 2.140,00 | +5,94 % | KRW 2.050,00 | KRW 2.145,00 | KRW 2.020,00 | 305,05K |
| 2026-08-07 | KRW 2.020,00 | +1,15 % | KRW 2.060,00 | KRW 2.095,00 | KRW 1.966,00 | 271,85K |
| 2026-08-06 | KRW 1.997,00 | -1,14 % | KRW 2.005,00 | KRW 2.060,00 | KRW 1.941,00 | 410,10K |
| 2026-08-05 | KRW 2.020,00 | +5,32 % | KRW 1.933,00 | KRW 2.035,00 | KRW 1.933,00 | 297,45K |
| 2026-08-04 | KRW 1.918,00 | +4,52 % | KRW 1.835,00 | KRW 1.925,00 | KRW 1.820,00 | 237,69K |
| 2026-08-03 | KRW 1.835,00 | +1,94 % | KRW 1.800,00 | KRW 1.904,00 | KRW 1.759,00 | 235,03K |
| 2026-07-31 | KRW 1.800,00 | +9,82 % | KRW 1.680,00 | KRW 1.813,00 | KRW 1.680,00 | 240,61K |
| 2026-07-30 | KRW 1.639,00 | -0,12 % | KRW 1.274,00 | KRW 1.712,00 | KRW 1.274,00 | 504,39K |
| 2026-07-29 | KRW 1.641,00 | -9,09 % | KRW 1.805,00 | KRW 1.836,00 | KRW 1.600,00 | 481,79K |
| 2026-07-28 | KRW 1.805,00 | -6,23 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.771,00 | 314,37K |
| 2026-07-27 | KRW 1.925,00 | +1,48 % | KRW 1.920,00 | KRW 1.974,00 | KRW 1.899,00 | 172,71K |
| 2026-07-24 | KRW 1.897,00 | -4,91 % | KRW 1.973,00 | KRW 1.979,00 | KRW 1.889,00 | 189,64K |
| 2026-07-23 | KRW 1.995,00 | +5,56 % | KRW 1.889,00 | KRW 1.998,00 | KRW 1.889,00 | 266,26K |
| 2026-07-22 | KRW 1.890,00 | +1,39 % | KRW 1.900,00 | KRW 1.960,00 | KRW 1.890,00 | 237,25K |
| 2026-07-21 | KRW 1.864,00 | -0,59 % | KRW 1.851,00 | KRW 1.892,00 | KRW 1.834,00 | 287,03K |
| 2026-07-20 | KRW 1.875,00 | -4,34 % | KRW 1.960,00 | KRW 1.960,00 | KRW 1.861,00 | 281,19K |
| 2026-07-16 | KRW 1.960,00 | -4,62 % | KRW 2.005,00 | KRW 2.040,00 | KRW 1.948,00 | 276,26K |
| 2026-07-15 | KRW 2.055,00 | +4,74 % | KRW 1.978,00 | KRW 2.070,00 | KRW 1.978,00 | 285,67K |
| 2026-07-14 | KRW 1.962,00 | -1,90 % | KRW 2.000,00 | KRW 2.050,00 | KRW 1.930,00 | 284,27K |
| 2026-07-13 | KRW 2.000,00 | -4,76 % | KRW 2.100,00 | KRW 2.170,00 | KRW 1.994,00 | 415,15K |
| 2026-07-10 | KRW 2.100,00 | +5,11 % | KRW 1.998,00 | KRW 2.140,00 | KRW 1.998,00 | 295,89K |
| 2026-07-09 | KRW 1.998,00 | -0,10 % | KRW 2.005,00 | KRW 2.080,00 | KRW 1.960,00 | 280,81K |
| 2026-07-08 | KRW 2.000,00 | -0,99 % | KRW 2.005,00 | KRW 2.065,00 | KRW 1.950,00 | 373,27K |
| 2026-07-07 | KRW 2.020,00 | -3,12 % | KRW 2.080,00 | KRW 2.140,00 | KRW 1.998,00 | 269,89K |
| 2026-07-06 | KRW 2.085,00 | -2,34 % | KRW 2.175,00 | KRW 2.175,00 | KRW 2.050,00 | 204,64K |
| 2026-07-03 | KRW 2.135,00 | +2,64 % | KRW 2.080,00 | KRW 2.165,00 | KRW 2.010,00 | 297,44K |
| 2026-07-02 | KRW 2.080,00 | -8,17 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.080,00 | 489,64K |
| 2026-07-01 | KRW 2.265,00 | +4,86 % | KRW 2.195,00 | KRW 2.405,00 | KRW 2.180,00 | 567,61K |
| 2026-06-30 | KRW 2.160,00 | -5,05 % | KRW 2.275,00 | KRW 2.345,00 | KRW 2.155,00 | 261,58K |
| 2026-06-29 | KRW 2.275,00 | +13,47 % | KRW 1.994,00 | KRW 2.280,00 | KRW 1.994,00 | 462,12K |
| 2026-06-26 | KRW 2.005,00 | -5,87 % | KRW 2.130,00 | KRW 2.135,00 | KRW 1.991,00 | 747,43K |
| 2026-06-25 | KRW 2.130,00 | -4,70 % | KRW 2.235,00 | KRW 2.315,00 | KRW 2.130,00 | 499,29K |
| 2026-06-24 | KRW 2.235,00 | +1,36 % | KRW 2.210,00 | KRW 2.340,00 | KRW 2.100,00 | 746,22K |
| 2026-06-23 | KRW 2.205,00 | -7,74 % | KRW 2.350,00 | KRW 2.440,00 | KRW 2.205,00 | 772,16K |
| 2026-06-22 | KRW 2.390,00 | -4,59 % | KRW 2.500,00 | KRW 2.545,00 | KRW 2.380,00 | 425,66K |
| 2026-06-19 | KRW 2.505,00 | -1,76 % | KRW 2.610,00 | KRW 2.640,00 | KRW 2.450,00 | 513,78K |
| 2026-06-18 | KRW 2.550,00 | -5,56 % | KRW 2.700,00 | KRW 2.730,00 | KRW 2.550,00 | 424,25K |
| 2026-06-17 | KRW 2.700,00 | +0,37 % | KRW 2.710,00 | KRW 2.745,00 | KRW 2.650,00 | 332,87K |
| 2026-06-16 | KRW 2.690,00 | -2,18 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.680,00 | 476,99K |
| 2026-06-15 | KRW 2.750,00 | +4,56 % | KRW 2.715,00 | KRW 2.780,00 | KRW 2.695,00 | 444,41K |
| 2026-06-12 | KRW 2.630,00 | +3,75 % | KRW 2.640,00 | KRW 2.715,00 | KRW 2.605,00 | 549,28K |
| 2026-06-11 | KRW 2.535,00 | +0,20 % | KRW 2.500,00 | KRW 2.650,00 | KRW 2.430,00 | 511,69K |
| 2026-06-10 | KRW 2.530,00 | -3,98 % | KRW 2.605,00 | KRW 2.690,00 | KRW 2.470,00 | 1,21K |
| 2026-06-09 | KRW 2.635,00 | +2,93 % | KRW 2.560,00 | KRW 2.755,00 | KRW 2.560,00 | 670,96K |
| 2026-06-08 | KRW 2.560,00 | -9,06 % | KRW 2.595,00 | KRW 2.730,00 | KRW 2.555,00 | 1,02M |
| 2026-06-05 | KRW 2.815,00 | -5,38 % | KRW 2.900,00 | KRW 2.965,00 | KRW 2.815,00 | 871,18K |
| 2026-06-04 | KRW 2.975,00 | +0,17 % | KRW 3.000,00 | KRW 3.105,00 | KRW 2.970,00 | 841,24K |
| 2026-06-02 | KRW 2.970,00 | +2,41 % | KRW 2.870,00 | KRW 3.450,00 | KRW 2.800,00 | 9,75M |
| 2026-06-01 | KRW 2.900,00 | -3,17 % | KRW 3.000,00 | KRW 3.090,00 | KRW 2.890,00 | 1,07M |
| 2026-05-29 | KRW 2.995,00 | -2,76 % | KRW 3.170,00 | KRW 3.170,00 | KRW 2.970,00 | 938,54K |
| 2026-05-28 | KRW 3.080,00 | -0,32 % | KRW 3.185,00 | KRW 3.280,00 | KRW 3.000,00 | 1,16M |
| 2026-05-27 | KRW 3.090,00 | -6,36 % | KRW 3.300,00 | KRW 3.320,00 | KRW 3.055,00 | 1,11M |
| 2026-05-26 | KRW 3.300,00 | -1,20 % | KRW 3.425,00 | KRW 3.440,00 | KRW 3.290,00 | 942,89K |
| 2026-05-22 | KRW 3.340,00 | +4,38 % | KRW 3.270,00 | KRW 3.445,00 | KRW 3.210,00 | 1,56M |