Nature Holdings Co., Ltd. 298540
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 6.770,00+110,00 (+1,65 %)
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 6.770,00 | +1,65 % | KRW 6.640,00 | KRW 6.780,00 | KRW 6.520,00 | 66,62K |
| 2026-10-01 | KRW 6.660,00 | -0,45 % | KRW 6.650,00 | KRW 6.720,00 | KRW 6.610,00 | 5,10K |
| 2026-09-30 | KRW 6.690,00 | -1,04 % | KRW 6.690,00 | KRW 6.800,00 | KRW 6.650,00 | 3,25K |
| 2026-09-29 | KRW 6.760,00 | +1,65 % | KRW 6.650,00 | KRW 6.770,00 | KRW 6.460,00 | 61,04K |
| 2026-09-28 | KRW 6.650,00 | -0,45 % | KRW 6.630,00 | KRW 6.740,00 | KRW 6.590,00 | 3,51K |
| 2026-09-23 | KRW 6.680,00 | +0,15 % | KRW 6.630,00 | KRW 6.740,00 | KRW 6.520,00 | 3,10K |
| 2026-09-22 | KRW 6.670,00 | -0,89 % | KRW 6.680,00 | KRW 6.730,00 | KRW 6.610,00 | 6,95K |
| 2026-09-21 | KRW 6.730,00 | +0,45 % | KRW 6.690,00 | KRW 6.750,00 | KRW 6.620,00 | 1,56K |
| 2026-09-18 | KRW 6.700,00 | +0,75 % | KRW 6.750,00 | KRW 6.750,00 | KRW 6.580,00 | 8,37K |
| 2026-09-17 | KRW 6.650,00 | -0,75 % | KRW 6.650,00 | KRW 6.690,00 | KRW 6.510,00 | 7,19K |
| 2026-09-16 | KRW 6.700,00 | -0,59 % | KRW 6.690,00 | KRW 6.720,00 | KRW 6.540,00 | 15,43K |
| 2026-09-15 | KRW 6.740,00 | +1,97 % | KRW 6.610,00 | KRW 6.740,00 | KRW 6.530,00 | 5,66K |
| 2026-09-14 | KRW 6.610,00 | +0,76 % | KRW 6.400,00 | KRW 6.610,00 | KRW 6.370,00 | 6,33K |
| 2026-09-11 | KRW 6.560,00 | +0,92 % | KRW 6.390,00 | KRW 6.580,00 | KRW 6.300,00 | 5,65K |
| 2026-09-10 | KRW 6.500,00 | -1,96 % | KRW 6.630,00 | KRW 6.630,00 | KRW 6.390,00 | 9,71K |
| 2026-09-09 | KRW 6.630,00 | +1,84 % | KRW 6.460,00 | KRW 6.640,00 | KRW 6.430,00 | 3,95K |
| 2026-09-08 | KRW 6.510,00 | -1,96 % | KRW 6.730,00 | KRW 6.730,00 | KRW 6.510,00 | 3,77K |
| 2026-09-07 | KRW 6.640,00 | -2,06 % | KRW 6.780,00 | KRW 6.870,00 | KRW 6.640,00 | 6,11K |
| 2026-09-04 | KRW 6.780,00 | +0,44 % | KRW 6.690,00 | KRW 6.800,00 | KRW 6.670,00 | 5,05K |
| 2026-09-03 | KRW 6.750,00 | +0,45 % | KRW 6.720,00 | KRW 6.770,00 | KRW 6.680,00 | 3,37K |
| 2026-09-02 | KRW 6.720,00 | -2,61 % | KRW 6.840,00 | KRW 6.940,00 | KRW 6.720,00 | 7,10K |
| 2026-09-01 | KRW 6.900,00 | -0,43 % | KRW 6.800,00 | KRW 6.970,00 | KRW 6.800,00 | 3,03K |
| 2026-08-31 | KRW 6.930,00 | -1,00 % | KRW 7.040,00 | KRW 7.040,00 | KRW 6.830,00 | 4,12K |
| 2026-08-28 | KRW 7.000,00 | +4,95 % | KRW 6.670,00 | KRW 7.040,00 | KRW 6.670,00 | 22,11K |
| 2026-08-27 | KRW 6.670,00 | -0,45 % | KRW 6.650,00 | KRW 6.730,00 | KRW 6.640,00 | 3,45K |
| 2026-08-26 | KRW 6.700,00 | +1,52 % | KRW 6.590,00 | KRW 7.000,00 | KRW 6.590,00 | 9,85K |
| 2026-08-25 | KRW 6.600,00 | -0,75 % | KRW 6.370,00 | KRW 6.720,00 | KRW 6.370,00 | 30,50K |
| 2026-08-24 | KRW 6.650,00 | -0,60 % | KRW 6.650,00 | KRW 6.760,00 | KRW 6.600,00 | 7,74K |
| 2026-08-21 | KRW 6.690,00 | -0,15 % | KRW 6.650,00 | KRW 6.740,00 | KRW 6.500,00 | 12,49K |
| 2026-08-20 | KRW 6.700,00 | +0,15 % | KRW 6.640,00 | KRW 6.820,00 | KRW 6.590,00 | 20,45K |
| 2026-08-19 | KRW 6.690,00 | 0,00 % | KRW 6.660,00 | KRW 6.700,00 | KRW 6.420,00 | 18,13K |
| 2026-08-18 | KRW 6.690,00 | +0,15 % | KRW 6.670,00 | KRW 6.700,00 | KRW 6.490,00 | 14,85K |
| 2026-08-14 | KRW 6.680,00 | +0,75 % | KRW 6.590,00 | KRW 6.720,00 | KRW 6.590,00 | 7,98K |
| 2026-08-13 | KRW 6.630,00 | -2,36 % | KRW 6.790,00 | KRW 6.800,00 | KRW 6.550,00 | 10,59K |
| 2026-08-12 | KRW 6.790,00 | -1,45 % | KRW 6.890,00 | KRW 6.910,00 | KRW 6.710,00 | 8,75K |
| 2026-08-11 | KRW 6.890,00 | +0,88 % | KRW 6.880,00 | KRW 6.950,00 | KRW 6.780,00 | 11,74K |
| 2026-08-10 | KRW 6.830,00 | +1,34 % | KRW 6.770,00 | KRW 6.840,00 | KRW 6.580,00 | 13,35K |
| 2026-08-07 | KRW 6.740,00 | +2,43 % | KRW 6.580,00 | KRW 6.740,00 | KRW 6.480,00 | 13,56K |
| 2026-08-06 | KRW 6.580,00 | +0,30 % | KRW 6.500,00 | KRW 6.610,00 | KRW 6.490,00 | 18,27K |
| 2026-08-05 | KRW 6.560,00 | -0,30 % | KRW 6.600,00 | KRW 6.600,00 | KRW 6.500,00 | 21,45K |
| 2026-08-04 | KRW 6.580,00 | +1,86 % | KRW 6.460,00 | KRW 6.590,00 | KRW 6.430,00 | 7,03K |
| 2026-08-03 | KRW 6.460,00 | +0,62 % | KRW 6.420,00 | KRW 6.520,00 | KRW 6.350,00 | 9,86K |
| 2026-07-31 | KRW 6.420,00 | +2,88 % | KRW 6.300,00 | KRW 6.420,00 | KRW 6.170,00 | 12,36K |
| 2026-07-30 | KRW 6.240,00 | +2,97 % | KRW 6.200,00 | KRW 6.270,00 | KRW 6.060,00 | 16,81K |
| 2026-07-29 | KRW 6.060,00 | -6,77 % | KRW 6.540,00 | KRW 6.550,00 | KRW 6.020,00 | 45,49K |
| 2026-07-28 | KRW 6.500,00 | -3,13 % | KRW 6.660,00 | KRW 6.660,00 | KRW 6.330,00 | 14,73K |
| 2026-07-27 | KRW 6.710,00 | +3,23 % | KRW 6.560,00 | KRW 6.770,00 | KRW 6.390,00 | 25,95K |
| 2026-07-24 | KRW 6.500,00 | +4,50 % | KRW 6.270,00 | KRW 6.520,00 | KRW 6.220,00 | 23,51K |
| 2026-07-23 | KRW 6.220,00 | +0,16 % | KRW 6.150,00 | KRW 6.280,00 | KRW 6.100,00 | 22,07K |
| 2026-07-22 | KRW 6.210,00 | 0,00 % | KRW 6.300,00 | KRW 6.300,00 | KRW 6.050,00 | 7,34K |
| 2026-07-21 | KRW 6.210,00 | -0,80 % | KRW 6.200,00 | KRW 6.300,00 | KRW 5.940,00 | 15,59K |
| 2026-07-20 | KRW 6.260,00 | +1,95 % | KRW 6.140,00 | KRW 6.330,00 | KRW 6.000,00 | 29,43K |
| 2026-07-16 | KRW 6.140,00 | +0,49 % | KRW 6.080,00 | KRW 6.180,00 | KRW 5.990,00 | 20,51K |
| 2026-07-15 | KRW 6.110,00 | -3,02 % | KRW 6.300,00 | KRW 6.340,00 | KRW 6.110,00 | 11,51K |
| 2026-07-14 | KRW 6.300,00 | -0,63 % | KRW 6.200,00 | KRW 6.320,00 | KRW 6.120,00 | 22,33K |
| 2026-07-13 | KRW 6.340,00 | -1,25 % | KRW 6.370,00 | KRW 6.400,00 | KRW 6.150,00 | 19,08K |
| 2026-07-10 | KRW 6.420,00 | -0,31 % | KRW 6.390,00 | KRW 6.460,00 | KRW 6.290,00 | 9,71K |
| 2026-07-09 | KRW 6.440,00 | +1,42 % | KRW 6.120,00 | KRW 6.450,00 | KRW 6.120,00 | 27,99K |
| 2026-07-08 | KRW 6.350,00 | -1,09 % | KRW 6.420,00 | KRW 6.420,00 | KRW 6.160,00 | 16,11K |
| 2026-07-07 | KRW 6.420,00 | -0,47 % | KRW 6.460,00 | KRW 6.550,00 | KRW 6.290,00 | 18,34K |
| 2026-07-06 | KRW 6.450,00 | +1,74 % | KRW 6.290,00 | KRW 6.550,00 | KRW 6.210,00 | 22,77K |
| 2026-07-03 | KRW 6.340,00 | +2,76 % | KRW 6.170,00 | KRW 6.390,00 | KRW 6.050,00 | 36,16K |
| 2026-07-02 | KRW 6.170,00 | +2,83 % | KRW 5.960,00 | KRW 6.320,00 | KRW 5.920,00 | 21,82K |
| 2026-07-01 | KRW 6.000,00 | +1,18 % | KRW 5.890,00 | KRW 6.090,00 | KRW 5.860,00 | 25,41K |
| 2026-06-30 | KRW 5.930,00 | 0,00 % | KRW 5.930,00 | KRW 6.070,00 | KRW 5.890,00 | 9,40K |
| 2026-06-29 | KRW 5.930,00 | +2,60 % | KRW 5.740,00 | KRW 6.000,00 | KRW 5.660,00 | 12,29K |
| 2026-06-26 | KRW 5.780,00 | -0,69 % | KRW 5.780,00 | KRW 5.800,00 | KRW 5.580,00 | 28,09K |
| 2026-06-25 | KRW 5.820,00 | -0,17 % | KRW 5.910,00 | KRW 5.910,00 | KRW 5.680,00 | 15,98K |
| 2026-06-24 | KRW 5.830,00 | -2,83 % | KRW 6.000,00 | KRW 6.010,00 | KRW 5.780,00 | 22,75K |
| 2026-06-23 | KRW 6.000,00 | -0,83 % | KRW 6.000,00 | KRW 6.070,00 | KRW 5.710,00 | 23,24K |
| 2026-06-22 | KRW 6.050,00 | -2,42 % | KRW 6.190,00 | KRW 6.190,00 | KRW 5.870,00 | 16,97K |
| 2026-06-19 | KRW 6.200,00 | 0,00 % | KRW 6.200,00 | KRW 6.250,00 | KRW 5.800,00 | 32,12K |
| 2026-06-18 | KRW 6.200,00 | -1,90 % | KRW 6.390,00 | KRW 6.390,00 | KRW 6.050,00 | 15,93K |
| 2026-06-17 | KRW 6.320,00 | +0,32 % | KRW 6.300,00 | KRW 6.450,00 | KRW 6.230,00 | 10,56K |
| 2026-06-16 | KRW 6.300,00 | +2,11 % | KRW 6.120,00 | KRW 6.350,00 | KRW 6.080,00 | 20,48K |
| 2026-06-15 | KRW 6.170,00 | +1,82 % | KRW 6.150,00 | KRW 6.200,00 | KRW 5.990,00 | 38,88K |
| 2026-06-12 | KRW 6.060,00 | -0,98 % | KRW 6.070,00 | KRW 6.340,00 | KRW 6.060,00 | 35,71K |
| 2026-06-11 | KRW 6.120,00 | +3,20 % | KRW 5.930,00 | KRW 6.130,00 | KRW 5.830,00 | 27,63K |
| 2026-06-10 | KRW 5.930,00 | -0,17 % | KRW 5.930,00 | KRW 5.980,00 | KRW 5.770,00 | 21,32K |
| 2026-06-09 | KRW 5.940,00 | +0,17 % | KRW 5.940,00 | KRW 6.020,00 | KRW 5.750,00 | 38,87K |
| 2026-06-08 | KRW 5.930,00 | -1,66 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.720,00 | 21,54K |
| 2026-06-05 | KRW 6.030,00 | +0,50 % | KRW 6.060,00 | KRW 6.150,00 | KRW 5.810,00 | 43,81K |
| 2026-06-04 | KRW 6.000,00 | -5,66 % | KRW 6.300,00 | KRW 6.330,00 | KRW 6.000,00 | 34,25K |
| 2026-06-02 | KRW 6.360,00 | +1,76 % | KRW 6.300,00 | KRW 6.480,00 | KRW 6.050,00 | 34,06K |
| 2026-06-01 | KRW 6.250,00 | -8,76 % | KRW 6.800,00 | KRW 6.800,00 | KRW 6.250,00 | 86,11K |
| 2026-05-29 | KRW 6.850,00 | +1,48 % | KRW 6.610,00 | KRW 6.860,00 | KRW 6.410,00 | 48,00K |
| 2026-05-28 | KRW 6.750,00 | +0,60 % | KRW 6.710,00 | KRW 6.810,00 | KRW 6.350,00 | 43,92K |
| 2026-05-27 | KRW 6.710,00 | -2,04 % | KRW 6.890,00 | KRW 6.890,00 | KRW 6.640,00 | 32,45K |
| 2026-05-26 | KRW 6.850,00 | -3,66 % | KRW 7.070,00 | KRW 7.100,00 | KRW 6.750,00 | 60,25K |
| 2026-05-22 | KRW 7.110,00 | -0,97 % | KRW 7.290,00 | KRW 7.290,00 | KRW 7.080,00 | 11,89K |