NEPES ARK CORP. 330860
KRX · Südkorea · Produzierendes Gewerbe
KRW 32.250,00+150,00 (+0,47 %)
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 32.250,00 | +0,47 % | KRW 32.300,00 | KRW 33.750,00 | KRW 31.700,00 | 301,37K |
| 2026-10-01 | KRW 32.100,00 | +5,25 % | KRW 30.800,00 | KRW 33.350,00 | KRW 30.200,00 | 451,60K |
| 2026-09-30 | KRW 30.500,00 | -3,33 % | KRW 31.450,00 | KRW 31.800,00 | KRW 30.000,00 | 176,63K |
| 2026-09-29 | KRW 31.550,00 | +11,68 % | KRW 27.900,00 | KRW 31.900,00 | KRW 27.600,00 | 381,38K |
| 2026-09-28 | KRW 28.250,00 | -3,42 % | KRW 29.100,00 | KRW 29.250,00 | KRW 27.800,00 | 110,58K |
| 2026-09-23 | KRW 29.250,00 | +5,60 % | KRW 28.350,00 | KRW 29.400,00 | KRW 28.300,00 | 192,52K |
| 2026-09-22 | KRW 27.700,00 | -0,18 % | KRW 28.250,00 | KRW 29.100,00 | KRW 27.600,00 | 206,22K |
| 2026-09-21 | KRW 27.750,00 | +5,31 % | KRW 26.400,00 | KRW 29.400,00 | KRW 25.950,00 | 337,35K |
| 2026-09-18 | KRW 26.350,00 | +0,57 % | KRW 26.750,00 | KRW 26.750,00 | KRW 25.650,00 | 207,71K |
| 2026-09-17 | KRW 26.200,00 | +10,78 % | KRW 23.850,00 | KRW 26.950,00 | KRW 23.600,00 | 519,95K |
| 2026-09-16 | KRW 23.650,00 | +3,28 % | KRW 23.250,00 | KRW 23.750,00 | KRW 22.650,00 | 77,54K |
| 2026-09-15 | KRW 22.900,00 | +0,22 % | KRW 22.500,00 | KRW 23.400,00 | KRW 22.200,00 | 91,22K |
| 2026-09-14 | KRW 22.850,00 | -2,14 % | KRW 23.000,00 | KRW 23.350,00 | KRW 22.450,00 | 38,29K |
| 2026-09-11 | KRW 23.350,00 | -4,69 % | KRW 23.800,00 | KRW 23.850,00 | KRW 23.150,00 | 108,13K |
| 2026-09-10 | KRW 24.500,00 | +1,66 % | KRW 24.150,00 | KRW 24.900,00 | KRW 23.600,00 | 167,95K |
| 2026-09-09 | KRW 24.100,00 | +1,90 % | KRW 23.700,00 | KRW 24.950,00 | KRW 23.650,00 | 139,53K |
| 2026-09-08 | KRW 23.650,00 | -3,07 % | KRW 24.400,00 | KRW 24.700,00 | KRW 23.650,00 | 177,60K |
| 2026-09-07 | KRW 24.400,00 | +3,17 % | KRW 24.200,00 | KRW 25.950,00 | KRW 24.200,00 | 192,48K |
| 2026-09-04 | KRW 23.650,00 | 0,00 % | KRW 23.900,00 | KRW 24.500,00 | KRW 23.400,00 | 77,09K |
| 2026-09-03 | KRW 23.650,00 | -2,67 % | KRW 25.000,00 | KRW 25.250,00 | KRW 23.200,00 | 106,45K |
| 2026-09-02 | KRW 24.300,00 | -2,21 % | KRW 24.050,00 | KRW 25.450,00 | KRW 23.550,00 | 315,96K |
| 2026-09-01 | KRW 24.850,00 | -2,93 % | KRW 25.550,00 | KRW 25.550,00 | KRW 24.150,00 | 151,63K |
| 2026-08-31 | KRW 25.600,00 | -2,66 % | KRW 25.700,00 | KRW 25.750,00 | KRW 24.250,00 | 97,53K |
| 2026-08-28 | KRW 26.300,00 | -3,49 % | KRW 27.000,00 | KRW 27.600,00 | KRW 26.100,00 | 95,72K |
| 2026-08-27 | KRW 27.250,00 | +0,55 % | KRW 27.450,00 | KRW 27.750,00 | KRW 25.950,00 | 186,51K |
| 2026-08-26 | KRW 27.100,00 | +5,86 % | KRW 25.950,00 | KRW 27.200,00 | KRW 25.250,00 | 197,94K |
| 2026-08-25 | KRW 25.600,00 | +2,61 % | KRW 24.150,00 | KRW 26.200,00 | KRW 23.050,00 | 254,80K |
| 2026-08-24 | KRW 24.950,00 | -0,20 % | KRW 25.600,00 | KRW 27.100,00 | KRW 24.300,00 | 142,20K |
| 2026-08-21 | KRW 25.000,00 | -8,26 % | KRW 26.600,00 | KRW 26.700,00 | KRW 24.600,00 | 145,05K |
| 2026-08-20 | KRW 27.250,00 | +1,49 % | KRW 27.300,00 | KRW 28.750,00 | KRW 26.900,00 | 230,19K |
| 2026-08-19 | KRW 26.850,00 | -3,24 % | KRW 26.600,00 | KRW 27.950,00 | KRW 26.150,00 | 175,53K |
| 2026-08-18 | KRW 27.750,00 | -5,29 % | KRW 29.800,00 | KRW 31.350,00 | KRW 27.400,00 | 237,56K |
| 2026-08-14 | KRW 29.300,00 | -2,50 % | KRW 30.600,00 | KRW 30.600,00 | KRW 28.000,00 | 145,90K |
| 2026-08-13 | KRW 30.050,00 | -3,06 % | KRW 31.600,00 | KRW 31.800,00 | KRW 29.650,00 | 175,97K |
| 2026-08-12 | KRW 31.000,00 | +8,96 % | KRW 28.450,00 | KRW 33.200,00 | KRW 27.750,00 | 376,48K |
| 2026-08-11 | KRW 28.450,00 | +6,55 % | KRW 25.550,00 | KRW 29.400,00 | KRW 25.550,00 | 249,15K |
| 2026-08-10 | KRW 26.700,00 | +9,65 % | KRW 24.500,00 | KRW 26.800,00 | KRW 24.400,00 | 131,59K |
| 2026-08-07 | KRW 24.350,00 | -4,32 % | KRW 25.600,00 | KRW 26.500,00 | KRW 24.000,00 | 83,67K |
| 2026-08-06 | KRW 25.450,00 | -6,78 % | KRW 26.900,00 | KRW 27.450,00 | KRW 25.200,00 | 129,85K |
| 2026-08-05 | KRW 27.300,00 | +10,08 % | KRW 26.500,00 | KRW 27.900,00 | KRW 25.300,00 | 229,40K |
| 2026-08-04 | KRW 24.800,00 | +5,53 % | KRW 23.650,00 | KRW 25.150,00 | KRW 22.750,00 | 141,02K |
| 2026-08-03 | KRW 23.500,00 | -0,42 % | KRW 23.050,00 | KRW 24.600,00 | KRW 21.600,00 | 106,52K |
| 2026-07-31 | KRW 23.600,00 | +26,54 % | KRW 20.900,00 | KRW 24.200,00 | KRW 20.250,00 | 325,30K |
| 2026-07-30 | KRW 18.650,00 | -6,09 % | KRW 18.000,00 | KRW 20.150,00 | KRW 18.000,00 | 218,61K |
| 2026-07-29 | KRW 19.860,00 | -15,85 % | KRW 23.600,00 | KRW 24.000,00 | KRW 18.320,00 | 484,25K |
| 2026-07-28 | KRW 23.600,00 | -15,71 % | KRW 26.500,00 | KRW 26.700,00 | KRW 23.000,00 | 203,76K |
| 2026-07-27 | KRW 28.000,00 | -1,23 % | KRW 28.500,00 | KRW 28.850,00 | KRW 26.750,00 | 161,60K |
| 2026-07-24 | KRW 28.350,00 | -9,71 % | KRW 31.000,00 | KRW 31.200,00 | KRW 27.600,00 | 244,46K |
| 2026-07-23 | KRW 31.400,00 | -1,57 % | KRW 32.250,00 | KRW 34.600,00 | KRW 30.850,00 | 428,17K |
| 2026-07-22 | KRW 31.900,00 | -6,59 % | KRW 35.400,00 | KRW 35.900,00 | KRW 31.900,00 | 149,40K |
| 2026-07-21 | KRW 34.150,00 | +3,48 % | KRW 33.600,00 | KRW 34.800,00 | KRW 31.650,00 | 102,99K |
| 2026-07-20 | KRW 33.000,00 | -7,82 % | KRW 33.850,00 | KRW 37.250,00 | KRW 32.650,00 | 151,89K |
| 2026-07-16 | KRW 35.800,00 | -7,49 % | KRW 37.400,00 | KRW 37.400,00 | KRW 33.700,00 | 262,20K |
| 2026-07-15 | KRW 38.700,00 | +4,59 % | KRW 39.150,00 | KRW 42.300,00 | KRW 38.200,00 | 332,17K |
| 2026-07-14 | KRW 37.000,00 | -3,90 % | KRW 37.900,00 | KRW 39.850,00 | KRW 34.000,00 | 359,88K |
| 2026-07-13 | KRW 38.500,00 | -3,14 % | KRW 39.650,00 | KRW 43.950,00 | KRW 37.100,00 | 412,80K |
| 2026-07-10 | KRW 39.750,00 | +14,06 % | KRW 35.600,00 | KRW 41.500,00 | KRW 33.950,00 | 429,26K |
| 2026-07-09 | KRW 34.850,00 | +12,06 % | KRW 31.250,00 | KRW 35.550,00 | KRW 31.250,00 | 220,42K |
| 2026-07-08 | KRW 31.100,00 | -5,61 % | KRW 31.500,00 | KRW 33.300,00 | KRW 30.600,00 | 167,67K |
| 2026-07-07 | KRW 32.950,00 | +0,92 % | KRW 32.550,00 | KRW 35.800,00 | KRW 32.000,00 | 175,16K |
| 2026-07-06 | KRW 32.650,00 | -3,55 % | KRW 33.950,00 | KRW 33.950,00 | KRW 30.850,00 | 278,08K |
| 2026-07-03 | KRW 33.850,00 | +5,95 % | KRW 32.000,00 | KRW 34.850,00 | KRW 29.500,00 | 281,15K |
| 2026-07-02 | KRW 31.950,00 | -17,65 % | KRW 37.550,00 | KRW 37.550,00 | KRW 31.600,00 | 508,07K |
| 2026-07-01 | KRW 38.800,00 | +3,88 % | KRW 38.050,00 | KRW 40.250,00 | KRW 35.250,00 | 291,77K |
| 2026-06-30 | KRW 37.350,00 | +0,27 % | KRW 37.850,00 | KRW 39.000,00 | KRW 35.900,00 | 246,85K |
| 2026-06-29 | KRW 37.250,00 | +1,09 % | KRW 36.900,00 | KRW 38.600,00 | KRW 34.500,00 | 209,85K |
| 2026-06-26 | KRW 36.850,00 | +1,94 % | KRW 36.100,00 | KRW 39.250,00 | KRW 34.300,00 | 432,99K |
| 2026-06-25 | KRW 36.150,00 | -13,62 % | KRW 43.500,00 | KRW 43.500,00 | KRW 34.900,00 | 673,76K |
| 2026-06-24 | KRW 41.850,00 | -2,67 % | KRW 43.200,00 | KRW 44.500,00 | KRW 39.800,00 | 284,31K |
| 2026-06-23 | KRW 43.000,00 | -12,87 % | KRW 48.900,00 | KRW 49.000,00 | KRW 42.450,00 | 298,08K |
| 2026-06-22 | KRW 49.350,00 | -1,89 % | KRW 48.600,00 | KRW 51.500,00 | KRW 47.350,00 | 180,34K |
| 2026-06-19 | KRW 50.300,00 | -4,73 % | KRW 53.000,00 | KRW 53.000,00 | KRW 49.050,00 | 261,99K |
| 2026-06-18 | KRW 52.800,00 | +2,72 % | KRW 51.000,00 | KRW 54.300,00 | KRW 49.300,00 | 278,64K |
| 2026-06-17 | KRW 51.400,00 | -6,03 % | KRW 54.500,00 | KRW 57.400,00 | KRW 50.000,00 | 347,83K |
| 2026-06-16 | KRW 54.700,00 | -5,20 % | KRW 57.000,00 | KRW 60.500,00 | KRW 53.200,00 | 475,36K |
| 2026-06-15 | KRW 57.700,00 | +14,26 % | KRW 51.500,00 | KRW 63.500,00 | KRW 48.550,00 | 1,68M |
| 2026-06-12 | KRW 50.500,00 | +7,45 % | KRW 49.000,00 | KRW 54.000,00 | KRW 47.650,00 | 635,16K |
| 2026-06-11 | KRW 47.000,00 | +13,80 % | KRW 38.800,00 | KRW 50.000,00 | KRW 38.750,00 | 678,67K |
| 2026-06-10 | KRW 41.300,00 | +1,47 % | KRW 38.550,00 | KRW 43.150,00 | KRW 38.550,00 | 201 |
| 2026-06-09 | KRW 40.700,00 | +16,29 % | KRW 37.450,00 | KRW 43.150,00 | KRW 35.050,00 | 214,43K |
| 2026-06-08 | KRW 35.000,00 | -8,97 % | KRW 34.000,00 | KRW 36.900,00 | KRW 33.150,00 | 86,06K |
| 2026-06-05 | KRW 38.450,00 | -4,47 % | KRW 38.600,00 | KRW 42.000,00 | KRW 37.100,00 | 135,67K |
| 2026-06-04 | KRW 40.250,00 | +11,65 % | KRW 36.050,00 | KRW 42.900,00 | KRW 36.000,00 | 304,44K |
| 2026-06-02 | KRW 36.050,00 | -6,49 % | KRW 38.550,00 | KRW 38.550,00 | KRW 33.050,00 | 334,61K |
| 2026-06-01 | KRW 38.550,00 | -6,43 % | KRW 43.300,00 | KRW 43.350,00 | KRW 35.750,00 | 247,39K |
| 2026-05-29 | KRW 41.200,00 | -7,42 % | KRW 45.500,00 | KRW 45.600,00 | KRW 40.250,00 | 250,00K |
| 2026-05-28 | KRW 44.500,00 | -9,46 % | KRW 49.150,00 | KRW 50.700,00 | KRW 42.000,00 | 369,06K |
| 2026-05-27 | KRW 49.150,00 | -5,48 % | KRW 52.300,00 | KRW 52.400,00 | KRW 47.300,00 | 551,71K |
| 2026-05-26 | KRW 52.000,00 | +21,35 % | KRW 43.750,00 | KRW 55.100,00 | KRW 43.000,00 | 1,54M |
| 2026-05-22 | KRW 42.850,00 | +1,18 % | KRW 42.800,00 | KRW 45.100,00 | KRW 42.000,00 | 202,46K |