Nexa Dynamics Co. Ltd. 351320
KRX · Südkorea · Elektronische Technologie
KRW 4.805,00+155,00 (+3,33 %)
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 4.805,00 | +3,33 % | KRW 4.745,00 | KRW 5.060,00 | KRW 4.700,00 | 656,43K |
| 2026-10-01 | KRW 4.650,00 | +17,72 % | KRW 3.995,00 | KRW 4.820,00 | KRW 3.995,00 | 836,62K |
| 2026-09-30 | KRW 3.950,00 | +1,80 % | KRW 3.920,00 | KRW 3.965,00 | KRW 3.810,00 | 192,38K |
| 2026-09-29 | KRW 3.880,00 | -0,13 % | KRW 3.885,00 | KRW 3.925,00 | KRW 3.675,00 | 147,83K |
| 2026-09-28 | KRW 3.885,00 | +6,00 % | KRW 3.675,00 | KRW 4.010,00 | KRW 3.670,00 | 219,69K |
| 2026-09-23 | KRW 3.665,00 | +0,41 % | KRW 3.655,00 | KRW 3.715,00 | KRW 3.450,00 | 201,65K |
| 2026-09-22 | KRW 3.650,00 | -2,41 % | KRW 3.740,00 | KRW 3.845,00 | KRW 3.560,00 | 262,52K |
| 2026-09-21 | KRW 3.740,00 | -4,47 % | KRW 4.005,00 | KRW 4.125,00 | KRW 3.590,00 | 337,02K |
| 2026-09-18 | KRW 3.915,00 | -0,38 % | KRW 3.850,00 | KRW 3.985,00 | KRW 3.850,00 | 172,00K |
| 2026-09-17 | KRW 3.930,00 | +1,81 % | KRW 3.860,00 | KRW 4.080,00 | KRW 3.755,00 | 206,46K |
| 2026-09-16 | KRW 3.860,00 | -5,97 % | KRW 4.200,00 | KRW 4.295,00 | KRW 3.805,00 | 533,81K |
| 2026-09-15 | KRW 4.105,00 | +0,37 % | KRW 4.100,00 | KRW 4.190,00 | KRW 3.795,00 | 446,54K |
| 2026-09-14 | KRW 4.090,00 | +2,00 % | KRW 3.975,00 | KRW 4.370,00 | KRW 3.800,00 | 511,15K |
| 2026-09-11 | KRW 4.010,00 | -3,61 % | KRW 4.000,00 | KRW 4.450,00 | KRW 3.650,00 | 1,23M |
| 2026-09-10 | KRW 4.160,00 | -16,80 % | KRW 5.250,00 | KRW 5.690,00 | KRW 3.860,00 | 2,78M |
| 2026-09-09 | KRW 5.000,00 | 0,00 % | KRW 5.000,00 | KRW 5.000,00 | KRW 5.000,00 | 0 |
| 2026-09-08 | KRW 5.000,00 | +15,34 % | KRW 4.410,00 | KRW 5.240,00 | KRW 4.410,00 | 1,58M |
| 2026-09-07 | KRW 4.335,00 | +16,38 % | KRW 3.870,00 | KRW 4.450,00 | KRW 3.815,00 | 1,60M |
| 2026-09-04 | KRW 3.725,00 | +16,41 % | KRW 3.200,00 | KRW 3.890,00 | KRW 3.140,00 | 2,25M |
| 2026-09-03 | KRW 3.200,00 | +6,31 % | KRW 3.010,00 | KRW 3.200,00 | KRW 2.710,00 | 839,60K |
| 2026-09-02 | KRW 3.010,00 | -3,53 % | KRW 3.300,00 | KRW 3.370,00 | KRW 2.980,00 | 701,40K |
| 2026-09-01 | KRW 3.120,00 | +6,30 % | KRW 3.060,00 | KRW 3.445,00 | KRW 2.955,00 | 1,41M |
| 2026-08-31 | KRW 2.935,00 | +14,42 % | KRW 2.640,00 | KRW 2.975,00 | KRW 2.600,00 | 1,69M |
| 2026-08-28 | KRW 2.565,00 | +0,59 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.345,00 | 3,38M |
| 2026-08-27 | KRW 2.550,00 | +29,90 % | KRW 2.050,00 | KRW 2.550,00 | KRW 1.986,00 | 3,31M |
| 2026-08-26 | KRW 1.963,00 | +18,61 % | KRW 1.667,00 | KRW 1.990,00 | KRW 1.667,00 | 2,82M |
| 2026-08-25 | KRW 1.655,00 | +5,08 % | KRW 1.688,00 | KRW 1.810,00 | KRW 1.499,00 | 3,61M |
| 2026-08-24 | KRW 1.575,00 | +29,95 % | KRW 1.386,00 | KRW 1.575,00 | KRW 1.314,00 | 2,60M |
| 2026-08-21 | KRW 1.212,00 | 0,00 % | KRW 1.200,00 | KRW 1.279,00 | KRW 1.191,00 | 312,10K |
| 2026-08-20 | KRW 1.212,00 | +3,77 % | KRW 1.168,00 | KRW 1.259,00 | KRW 1.150,00 | 274,76K |
| 2026-08-19 | KRW 1.168,00 | +14,40 % | KRW 1.083,00 | KRW 1.175,00 | KRW 1.019,00 | 198,23K |
| 2026-08-18 | KRW 1.021,00 | -10,91 % | KRW 1.136,00 | KRW 1.142,00 | KRW 980,00 | 259,63K |
| 2026-08-14 | KRW 1.146,00 | +2,60 % | KRW 1.122,00 | KRW 1.200,00 | KRW 1.089,00 | 506,29K |
| 2026-08-13 | KRW 1.117,00 | +3,43 % | KRW 1.070,00 | KRW 1.126,00 | KRW 990,00 | 144,96K |
| 2026-08-12 | KRW 1.080,00 | +13,33 % | KRW 954,00 | KRW 1.140,00 | KRW 939,00 | 595,96K |
| 2026-08-11 | KRW 953,00 | +4,61 % | KRW 886,00 | KRW 958,00 | KRW 885,00 | 52,32K |
| 2026-08-10 | KRW 911,00 | +0,11 % | KRW 910,00 | KRW 954,00 | KRW 910,00 | 17,59K |
| 2026-08-07 | KRW 910,00 | -5,11 % | KRW 959,00 | KRW 965,00 | KRW 895,00 | 26,27K |
| 2026-08-06 | KRW 959,00 | +1,59 % | KRW 930,00 | KRW 965,00 | KRW 880,00 | 76,50K |
| 2026-08-05 | KRW 944,00 | -1,67 % | KRW 960,00 | KRW 960,00 | KRW 890,00 | 58,15K |
| 2026-08-04 | KRW 960,00 | +5,49 % | KRW 954,00 | KRW 978,00 | KRW 856,00 | 24,33K |
| 2026-08-03 | KRW 910,00 | +6,81 % | KRW 919,00 | KRW 919,00 | KRW 799,00 | 149,90K |
| 2026-07-31 | KRW 852,00 | -6,78 % | KRW 881,00 | KRW 956,00 | KRW 851,00 | 99,78K |
| 2026-07-30 | KRW 914,00 | -0,11 % | KRW 841,00 | KRW 915,00 | KRW 838,00 | 42,41K |
| 2026-07-29 | KRW 915,00 | -0,22 % | KRW 888,00 | KRW 987,00 | KRW 850,00 | 40,29K |
| 2026-07-28 | KRW 917,00 | +0,11 % | KRW 915,00 | KRW 993,00 | KRW 850,00 | 70,09K |
| 2026-07-27 | KRW 916,00 | -4,88 % | KRW 963,00 | KRW 1.006,00 | KRW 916,00 | 29,50K |
| 2026-07-24 | KRW 963,00 | -3,51 % | KRW 997,00 | KRW 999,00 | KRW 954,00 | 21,85K |
| 2026-07-23 | KRW 998,00 | -3,01 % | KRW 976,00 | KRW 1.009,00 | KRW 943,00 | 52,46K |
| 2026-07-22 | KRW 1.029,00 | +4,47 % | KRW 985,00 | KRW 1.039,00 | KRW 925,00 | 41,63K |
| 2026-07-21 | KRW 985,00 | +0,51 % | KRW 931,00 | KRW 1.000,00 | KRW 931,00 | 31,23K |
| 2026-07-20 | KRW 980,00 | -1,90 % | KRW 990,00 | KRW 998,00 | KRW 960,00 | 22,60K |
| 2026-07-16 | KRW 999,00 | +0,60 % | KRW 1.039,00 | KRW 1.039,00 | KRW 950,00 | 8,23K |
| 2026-07-15 | KRW 993,00 | -3,22 % | KRW 1.050,00 | KRW 1.050,00 | KRW 970,00 | 16,99K |
| 2026-07-14 | KRW 1.026,00 | +3,53 % | KRW 961,00 | KRW 1.034,00 | KRW 960,00 | 174,06K |
| 2026-07-13 | KRW 991,00 | -3,22 % | KRW 1.024,00 | KRW 1.024,00 | KRW 922,00 | 26,58K |
| 2026-07-10 | KRW 1.024,00 | +2,30 % | KRW 947,00 | KRW 1.024,00 | KRW 941,00 | 30,34K |
| 2026-07-09 | KRW 1.001,00 | +0,30 % | KRW 950,00 | KRW 1.060,00 | KRW 950,00 | 16,49K |
| 2026-07-08 | KRW 998,00 | -0,20 % | KRW 1.000,00 | KRW 1.030,00 | KRW 969,00 | 47,41K |
| 2026-07-07 | KRW 1.000,00 | -3,29 % | KRW 1.034,00 | KRW 1.090,00 | KRW 957,00 | 34,29K |
| 2026-07-06 | KRW 1.034,00 | +2,38 % | KRW 1.011,00 | KRW 1.055,00 | KRW 980,00 | 58,08K |
| 2026-07-03 | KRW 1.010,00 | +1,61 % | KRW 999,00 | KRW 1.247,00 | KRW 939,00 | 51,13K |
| 2026-07-02 | KRW 994,00 | -4,70 % | KRW 1.041,00 | KRW 1.041,00 | KRW 949,00 | 58,08K |
| 2026-07-01 | KRW 1.043,00 | -9,15 % | KRW 1.140,00 | KRW 1.149,00 | KRW 1.035,00 | 67,00K |
| 2026-06-30 | KRW 1.148,00 | -1,29 % | KRW 1.144,00 | KRW 1.233,00 | KRW 1.036,00 | 139,86K |
| 2026-06-29 | KRW 1.163,00 | +16,30 % | KRW 1.011,00 | KRW 1.240,00 | KRW 1.011,00 | 601,71K |
| 2026-06-26 | KRW 1.000,00 | +8,46 % | KRW 922,00 | KRW 1.000,00 | KRW 865,00 | 126,51K |
| 2026-06-25 | KRW 922,00 | -7,71 % | KRW 1.008,00 | KRW 1.008,00 | KRW 865,00 | 164,03K |
| 2026-06-24 | KRW 999,00 | -15,05 % | KRW 1.131,00 | KRW 1.150,00 | KRW 900,00 | 397,12K |
| 2026-06-23 | KRW 1.176,00 | -1,26 % | KRW 1.146,00 | KRW 1.209,00 | KRW 1.130,00 | 47,29K |
| 2026-06-22 | KRW 1.191,00 | +0,93 % | KRW 1.180,00 | KRW 1.194,00 | KRW 1.131,00 | 62,17K |
| 2026-06-19 | KRW 1.180,00 | -7,67 % | KRW 1.172,00 | KRW 1.276,00 | KRW 1.130,00 | 235,10K |
| 2026-06-18 | KRW 1.278,00 | +16,18 % | KRW 1.102,00 | KRW 1.400,00 | KRW 1.100,00 | 1,34M |
| 2026-06-17 | KRW 1.100,00 | +1,85 % | KRW 1.119,00 | KRW 1.203,00 | KRW 1.087,00 | 208,93K |
| 2026-06-16 | KRW 1.080,00 | +0,28 % | KRW 1.080,00 | KRW 1.109,00 | KRW 1.041,00 | 54,77K |
| 2026-06-15 | KRW 1.077,00 | -3,84 % | KRW 1.126,00 | KRW 1.188,00 | KRW 1.000,00 | 144,74K |
| 2026-06-12 | KRW 1.120,00 | +0,36 % | KRW 1.118,00 | KRW 1.190,00 | KRW 1.070,00 | 45,08K |
| 2026-06-11 | KRW 1.116,00 | -7,77 % | KRW 1.180,00 | KRW 1.253,00 | KRW 1.042,00 | 200,68K |
| 2026-06-10 | KRW 1.210,00 | -1,39 % | KRW 1.316,00 | KRW 1.316,00 | KRW 1.138,00 | 125,15K |
| 2026-06-09 | KRW 1.227,00 | +0,49 % | KRW 1.219,00 | KRW 1.227,00 | KRW 1.120,00 | 32,71K |
| 2026-06-08 | KRW 1.221,00 | -0,08 % | KRW 1.178,00 | KRW 1.329,00 | KRW 1.098,00 | 54,35K |
| 2026-06-05 | KRW 1.222,00 | -4,38 % | KRW 1.278,00 | KRW 1.278,00 | KRW 1.207,00 | 67,52K |
| 2026-06-04 | KRW 1.278,00 | -2,59 % | KRW 1.209,00 | KRW 1.349,00 | KRW 1.209,00 | 100,28K |
| 2026-06-02 | KRW 1.312,00 | -3,88 % | KRW 1.342,00 | KRW 1.371,00 | KRW 1.252,00 | 110,24K |
| 2026-06-01 | KRW 1.365,00 | -0,80 % | KRW 1.376,00 | KRW 1.377,00 | KRW 1.271,00 | 164,90K |
| 2026-05-29 | KRW 1.376,00 | -0,07 % | KRW 1.323,00 | KRW 1.400,00 | KRW 1.294,00 | 70,65K |
| 2026-05-28 | KRW 1.377,00 | -3,64 % | KRW 1.453,00 | KRW 1.453,00 | KRW 1.330,00 | 114,82K |
| 2026-05-27 | KRW 1.429,00 | -1,04 % | KRW 1.432,00 | KRW 1.444,00 | KRW 1.339,00 | 114,34K |
| 2026-05-26 | KRW 1.444,00 | -0,69 % | KRW 1.454,00 | KRW 1.486,00 | KRW 1.388,00 | 99,27K |
| 2026-05-22 | KRW 1.454,00 | +2,68 % | KRW 1.408,00 | KRW 1.500,00 | KRW 1.406,00 | 44,01K |