Neuromeka Co., Ltd. 348340
KRX · Südkorea · Produzierendes Gewerbe
KRW 22.300,00+1.400,00 (+6,70 %)
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 22.300,00 | +6,70 % | KRW 20.950,00 | KRW 22.500,00 | KRW 20.250,00 | 561,49K |
| 2026-10-01 | KRW 20.900,00 | +4,76 % | KRW 20.250,00 | KRW 21.100,00 | KRW 19.830,00 | 322,53K |
| 2026-09-30 | KRW 19.950,00 | -0,99 % | KRW 20.150,00 | KRW 20.400,00 | KRW 19.850,00 | 147,42K |
| 2026-09-29 | KRW 20.150,00 | -0,49 % | KRW 20.850,00 | KRW 20.850,00 | KRW 19.800,00 | 226,14K |
| 2026-09-28 | KRW 20.250,00 | +1,00 % | KRW 20.000,00 | KRW 20.950,00 | KRW 19.700,00 | 303,00K |
| 2026-09-23 | KRW 20.050,00 | +2,45 % | KRW 19.900,00 | KRW 20.400,00 | KRW 19.410,00 | 333,08K |
| 2026-09-22 | KRW 19.570,00 | -1,71 % | KRW 20.300,00 | KRW 20.500,00 | KRW 19.420,00 | 364,53K |
| 2026-09-21 | KRW 19.910,00 | +2,26 % | KRW 19.520,00 | KRW 19.990,00 | KRW 18.640,00 | 469,91K |
| 2026-09-18 | KRW 19.470,00 | +5,82 % | KRW 18.650,00 | KRW 19.500,00 | KRW 18.610,00 | 414,42K |
| 2026-09-17 | KRW 18.400,00 | +2,45 % | KRW 17.960,00 | KRW 18.760,00 | KRW 17.800,00 | 211,36K |
| 2026-09-16 | KRW 17.960,00 | +0,56 % | KRW 17.870,00 | KRW 18.110,00 | KRW 17.470,00 | 152,29K |
| 2026-09-15 | KRW 17.860,00 | +2,00 % | KRW 17.530,00 | KRW 18.955,00 | KRW 17.340,00 | 347,17K |
| 2026-09-14 | KRW 17.510,00 | -7,94 % | KRW 18.440,00 | KRW 18.650,00 | KRW 17.500,00 | 269,58K |
| 2026-09-11 | KRW 19.020,00 | +3,37 % | KRW 18.300,00 | KRW 19.710,00 | KRW 18.040,00 | 697,38K |
| 2026-09-10 | KRW 18.400,00 | +1,10 % | KRW 18.650,00 | KRW 18.880,00 | KRW 17.960,00 | 337,25K |
| 2026-09-09 | KRW 18.200,00 | -0,16 % | KRW 18.500,00 | KRW 18.950,00 | KRW 18.190,00 | 211,46K |
| 2026-09-08 | KRW 18.230,00 | +0,83 % | KRW 18.220,00 | KRW 19.220,00 | KRW 18.060,00 | 403,26K |
| 2026-09-07 | KRW 18.080,00 | +4,87 % | KRW 17.500,00 | KRW 18.960,00 | KRW 17.200,00 | 586,92K |
| 2026-09-04 | KRW 17.240,00 | +7,75 % | KRW 16.250,00 | KRW 17.670,00 | KRW 16.250,00 | 533,78K |
| 2026-09-03 | KRW 16.000,00 | -1,30 % | KRW 16.340,00 | KRW 16.450,00 | KRW 15.810,00 | 190,72K |
| 2026-09-02 | KRW 16.210,00 | -8,73 % | KRW 17.000,00 | KRW 17.400,00 | KRW 16.150,00 | 396,23K |
| 2026-09-01 | KRW 17.760,00 | -4,10 % | KRW 18.350,00 | KRW 18.450,00 | KRW 17.380,00 | 309,36K |
| 2026-08-31 | KRW 18.520,00 | -2,42 % | KRW 18.900,00 | KRW 18.910,00 | KRW 17.860,00 | 291,52K |
| 2026-08-28 | KRW 18.980,00 | -1,61 % | KRW 18.800,00 | KRW 19.250,00 | KRW 18.410,00 | 519,50K |
| 2026-08-27 | KRW 19.290,00 | +1,26 % | KRW 18.930,00 | KRW 19.500,00 | KRW 18.630,00 | 286,52K |
| 2026-08-26 | KRW 19.050,00 | -0,16 % | KRW 18.710,00 | KRW 19.200,00 | KRW 18.110,00 | 466,34K |
| 2026-08-25 | KRW 19.080,00 | -0,31 % | KRW 19.680,00 | KRW 19.850,00 | KRW 18.200,00 | 313,44K |
| 2026-08-24 | KRW 19.140,00 | -2,00 % | KRW 19.540,00 | KRW 20.250,00 | KRW 18.960,00 | 524,44K |
| 2026-08-21 | KRW 19.530,00 | -2,84 % | KRW 19.850,00 | KRW 19.980,00 | KRW 18.920,00 | 308,28K |
| 2026-08-20 | KRW 20.100,00 | -1,95 % | KRW 20.700,00 | KRW 20.850,00 | KRW 20.100,00 | 288,41K |
| 2026-08-19 | KRW 20.500,00 | -3,76 % | KRW 20.450,00 | KRW 21.900,00 | KRW 20.200,00 | 307,39K |
| 2026-08-18 | KRW 21.300,00 | -9,75 % | KRW 22.500,00 | KRW 24.200,00 | KRW 21.100,00 | 799,97K |
| 2026-08-14 | KRW 23.600,00 | +10,28 % | KRW 21.350,00 | KRW 27.500,00 | KRW 21.250,00 | 1,12M |
| 2026-08-13 | KRW 21.400,00 | +3,88 % | KRW 20.950,00 | KRW 22.000,00 | KRW 20.650,00 | 315,46K |
| 2026-08-12 | KRW 20.600,00 | -0,48 % | KRW 20.700,00 | KRW 21.550,00 | KRW 20.000,00 | 197,46K |
| 2026-08-11 | KRW 20.700,00 | 0,00 % | KRW 20.750,00 | KRW 21.850,00 | KRW 20.200,00 | 275,60K |
| 2026-08-10 | KRW 20.700,00 | +6,54 % | KRW 19.600,00 | KRW 21.850,00 | KRW 19.200,00 | 353,12K |
| 2026-08-07 | KRW 19.430,00 | -2,21 % | KRW 20.500,00 | KRW 21.300,00 | KRW 19.210,00 | 255,83K |
| 2026-08-06 | KRW 19.870,00 | -7,58 % | KRW 22.150,00 | KRW 22.200,00 | KRW 19.450,00 | 461,08K |
| 2026-08-05 | KRW 21.500,00 | +2,38 % | KRW 22.300,00 | KRW 23.500,00 | KRW 21.150,00 | 358,42K |
| 2026-08-04 | KRW 21.000,00 | +13,72 % | KRW 18.633,33 | KRW 22.200,00 | KRW 18.566,67 | 957,49K |
| 2026-08-03 | KRW 18.466,67 | +5,93 % | KRW 17.500,00 | KRW 19.200,00 | KRW 16.800,00 | 455,45K |
| 2026-07-31 | KRW 17.433,33 | +13,45 % | KRW 15.933,33 | KRW 17.733,33 | KRW 15.766,67 | 299,68K |
| 2026-07-30 | KRW 15.366,67 | -3,56 % | KRW 15.866,67 | KRW 16.766,67 | KRW 15.033,33 | 243,01K |
| 2026-07-29 | KRW 15.933,33 | -6,09 % | KRW 17.366,67 | KRW 17.966,67 | KRW 14.700,00 | 402,10K |
| 2026-07-28 | KRW 16.966,67 | -8,78 % | KRW 18.200,00 | KRW 18.366,67 | KRW 16.666,67 | 216,65K |
| 2026-07-27 | KRW 18.600,00 | +4,10 % | KRW 18.500,00 | KRW 19.366,67 | KRW 18.000,00 | 220,28K |
| 2026-07-24 | KRW 17.866,67 | -8,53 % | KRW 19.333,33 | KRW 19.333,33 | KRW 17.700,00 | 262,85K |
| 2026-07-23 | KRW 19.533,33 | -4,09 % | KRW 20.400,00 | KRW 21.000,00 | KRW 18.366,67 | 1,02M |
| 2026-07-22 | KRW 20.366,67 | +4,44 % | KRW 21.833,33 | KRW 23.033,33 | KRW 20.300,00 | 449,35K |
| 2026-07-21 | KRW 19.500,00 | +3,91 % | KRW 18.800,00 | KRW 20.333,33 | KRW 18.466,67 | 152,15K |
| 2026-07-20 | KRW 18.766,67 | -7,40 % | KRW 19.666,67 | KRW 20.100,00 | KRW 18.700,00 | 80,60K |
| 2026-07-16 | KRW 20.266,67 | -4,10 % | KRW 21.133,33 | KRW 21.266,67 | KRW 20.100,00 | 85,99K |
| 2026-07-15 | KRW 21.133,33 | +7,46 % | KRW 20.933,33 | KRW 21.300,00 | KRW 20.033,33 | 98,56K |
| 2026-07-14 | KRW 19.666,67 | -3,75 % | KRW 20.400,00 | KRW 20.433,33 | KRW 18.633,33 | 142,03K |
| 2026-07-13 | KRW 20.433,33 | -6,98 % | KRW 21.966,67 | KRW 22.933,33 | KRW 20.333,33 | 127,92K |
| 2026-07-10 | KRW 21.966,67 | +2,81 % | KRW 21.466,67 | KRW 22.666,67 | KRW 21.200,00 | 114,20K |
| 2026-07-09 | KRW 21.366,67 | +5,25 % | KRW 20.333,33 | KRW 22.366,67 | KRW 20.266,67 | 272,71K |
| 2026-07-08 | KRW 20.300,00 | -7,87 % | KRW 21.733,33 | KRW 21.733,33 | KRW 20.000,00 | 203,34K |
| 2026-07-07 | KRW 22.033,33 | -3,50 % | KRW 22.666,67 | KRW 23.500,00 | KRW 21.533,33 | 157,70K |
| 2026-07-06 | KRW 22.833,33 | -4,06 % | KRW 23.800,00 | KRW 23.800,00 | KRW 21.900,00 | 245,30K |
| 2026-07-03 | KRW 23.800,00 | +3,18 % | KRW 23.266,67 | KRW 24.033,33 | KRW 21.666,67 | 158,82K |
| 2026-07-02 | KRW 23.066,67 | -10,13 % | KRW 25.033,33 | KRW 25.033,33 | KRW 23.000,00 | 152,82K |
| 2026-07-01 | KRW 25.666,67 | +2,12 % | KRW 25.300,00 | KRW 26.133,33 | KRW 24.600,00 | 101,71K |
| 2026-06-30 | KRW 25.133,33 | -0,66 % | KRW 26.000,00 | KRW 26.333,33 | KRW 24.133,33 | 128,98K |
| 2026-06-29 | KRW 25.300,00 | +12,11 % | KRW 22.366,67 | KRW 25.466,67 | KRW 22.266,67 | 186,82K |
| 2026-06-26 | KRW 22.566,67 | -6,49 % | KRW 24.000,00 | KRW 24.000,00 | KRW 21.866,67 | 247,07K |
| 2026-06-25 | KRW 24.133,33 | -6,58 % | KRW 26.166,67 | KRW 26.333,33 | KRW 24.000,00 | 159,81K |
| 2026-06-24 | KRW 25.833,33 | +5,44 % | KRW 24.733,33 | KRW 26.233,33 | KRW 24.633,33 | 210,65K |
| 2026-06-23 | KRW 24.500,00 | -9,48 % | KRW 26.666,67 | KRW 27.333,33 | KRW 24.366,67 | 321,20K |
| 2026-06-22 | KRW 27.066,67 | -6,13 % | KRW 28.233,33 | KRW 28.800,00 | KRW 26.700,00 | 233,81K |
| 2026-06-19 | KRW 28.833,33 | -3,22 % | KRW 31.633,33 | KRW 31.633,33 | KRW 28.333,33 | 338,44K |
| 2026-06-18 | KRW 29.791,42 | -0,99 % | KRW 30.567,55 | KRW 30.806,36 | KRW 28.269,01 | 391,45K |
| 2026-06-17 | KRW 30.089,93 | +3,70 % | KRW 29.074,99 | KRW 30.388,44 | KRW 28.627,23 | 247,80K |
| 2026-06-16 | KRW 29.015,29 | -2,61 % | KRW 30.149,63 | KRW 30.567,55 | KRW 28.866,04 | 208,32K |
| 2026-06-15 | KRW 29.791,42 | +0,81 % | KRW 30.985,47 | KRW 31.045,17 | KRW 29.552,61 | 264,14K |
| 2026-06-12 | KRW 29.552,61 | +7,96 % | KRW 28.477,97 | KRW 31.642,19 | KRW 27.940,65 | 748,59K |
| 2026-06-11 | KRW 27.373,48 | -0,33 % | KRW 27.164,52 | KRW 27.851,10 | KRW 26.209,29 | 269,96K |
| 2026-06-10 | KRW 27.463,03 | -0,43 % | KRW 27.582,44 | KRW 28.925,74 | KRW 26.985,42 | 133 |
| 2026-06-09 | KRW 27.582,44 | -0,43 % | KRW 28.627,23 | KRW 29.134,70 | KRW 27.164,52 | 257,76K |
| 2026-06-08 | KRW 27.701,84 | -4,92 % | KRW 27.015,27 | KRW 30.149,63 | KRW 25.283,90 | 368,37K |
| 2026-06-05 | KRW 29.134,70 | -2,79 % | KRW 29.791,42 | KRW 29.791,42 | KRW 27.642,14 | 584,34K |
| 2026-06-04 | KRW 29.970,53 | -7,04 % | KRW 30.567,55 | KRW 31.224,28 | KRW 28.925,74 | 527,27K |
| 2026-06-02 | KRW 32.239,21 | +3,85 % | KRW 31.761,60 | KRW 33.910,88 | KRW 30.507,85 | 875,12K |
| 2026-06-01 | KRW 31.045,17 | -2,44 % | KRW 32.657,13 | KRW 33.433,26 | KRW 30.209,34 | 965,20K |
| 2026-05-29 | KRW 31.821,30 | -3,96 % | KRW 34.149,68 | KRW 34.209,39 | KRW 31.045,17 | 528,81K |
| 2026-05-28 | KRW 33.134,75 | -4,80 % | KRW 35.701,95 | KRW 36.000,45 | KRW 31.940,70 | 663,50K |
| 2026-05-27 | KRW 34.806,41 | -7,02 % | KRW 37.373,61 | KRW 37.373,61 | KRW 34.627,30 | 496,50K |
| 2026-05-26 | KRW 37.433,31 | -3,39 % | KRW 39.343,78 | KRW 39.403,48 | KRW 37.313,90 | 376,01K |
| 2026-05-22 | KRW 38.746,76 | -2,11 % | KRW 39.403,48 | KRW 40.179,61 | KRW 38.209,44 | 457,10K |