Nine & Company Inc. 366030
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 4.335,00-110,00 (-2,47 %)
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 4.335,00 | -2,47 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.315,00 | 29,01K |
| 2026-10-01 | KRW 4.445,00 | +2,66 % | KRW 4.335,00 | KRW 4.470,00 | KRW 4.335,00 | 19,37K |
| 2026-09-30 | KRW 4.330,00 | -4,73 % | KRW 4.575,00 | KRW 4.575,00 | KRW 4.325,00 | 47,35K |
| 2026-09-29 | KRW 4.545,00 | -2,99 % | KRW 4.640,00 | KRW 4.680,00 | KRW 4.445,00 | 72,18K |
| 2026-09-28 | KRW 4.685,00 | 0,00 % | KRW 4.690,00 | KRW 4.765,00 | KRW 4.620,00 | 33,22K |
| 2026-09-23 | KRW 4.685,00 | +5,40 % | KRW 4.410,00 | KRW 4.745,00 | KRW 4.365,00 | 91,51K |
| 2026-09-22 | KRW 4.445,00 | -1,44 % | KRW 4.510,00 | KRW 4.510,00 | KRW 4.360,00 | 30,80K |
| 2026-09-21 | KRW 4.510,00 | +3,68 % | KRW 4.350,00 | KRW 4.550,00 | KRW 4.220,00 | 63,16K |
| 2026-09-18 | KRW 4.350,00 | -0,80 % | KRW 4.375,00 | KRW 4.380,00 | KRW 4.275,00 | 58,57K |
| 2026-09-17 | KRW 4.385,00 | -1,02 % | KRW 4.440,00 | KRW 4.440,00 | KRW 4.330,00 | 29,73K |
| 2026-09-16 | KRW 4.430,00 | +3,75 % | KRW 4.270,00 | KRW 4.500,00 | KRW 4.230,00 | 60,54K |
| 2026-09-15 | KRW 4.270,00 | -3,50 % | KRW 4.490,00 | KRW 4.490,00 | KRW 4.180,00 | 77,06K |
| 2026-09-14 | KRW 4.425,00 | -5,04 % | KRW 4.640,00 | KRW 4.640,00 | KRW 4.345,00 | 82,42K |
| 2026-09-11 | KRW 4.660,00 | -1,79 % | KRW 4.750,00 | KRW 4.755,00 | KRW 4.590,00 | 36,88K |
| 2026-09-10 | KRW 4.745,00 | +3,26 % | KRW 4.565,00 | KRW 4.990,00 | KRW 4.485,00 | 109,42K |
| 2026-09-09 | KRW 4.595,00 | +1,10 % | KRW 4.550,00 | KRW 4.655,00 | KRW 4.545,00 | 44,17K |
| 2026-09-08 | KRW 4.545,00 | -0,22 % | KRW 4.555,00 | KRW 4.600,00 | KRW 4.500,00 | 67,84K |
| 2026-09-07 | KRW 4.555,00 | -6,85 % | KRW 4.840,00 | KRW 4.840,00 | KRW 4.520,00 | 92,45K |
| 2026-09-04 | KRW 4.890,00 | -0,10 % | KRW 4.925,00 | KRW 4.925,00 | KRW 4.675,00 | 45,51K |
| 2026-09-03 | KRW 4.895,00 | -0,61 % | KRW 4.925,00 | KRW 4.965,00 | KRW 4.680,00 | 55,01K |
| 2026-09-02 | KRW 4.925,00 | -2,67 % | KRW 5.060,00 | KRW 5.190,00 | KRW 4.925,00 | 46,19K |
| 2026-09-01 | KRW 5.060,00 | -1,94 % | KRW 5.120,00 | KRW 5.180,00 | KRW 5.000,00 | 23,52K |
| 2026-08-31 | KRW 5.160,00 | +0,19 % | KRW 5.150,00 | KRW 5.160,00 | KRW 4.985,00 | 39,03K |
| 2026-08-28 | KRW 5.150,00 | -3,92 % | KRW 5.300,00 | KRW 5.360,00 | KRW 5.140,00 | 49,83K |
| 2026-08-27 | KRW 5.360,00 | +0,37 % | KRW 5.380,00 | KRW 5.430,00 | KRW 5.100,00 | 54,93K |
| 2026-08-26 | KRW 5.340,00 | +5,33 % | KRW 5.020,00 | KRW 5.500,00 | KRW 5.020,00 | 61,29K |
| 2026-08-25 | KRW 5.070,00 | +4,86 % | KRW 4.845,00 | KRW 5.330,00 | KRW 4.660,00 | 154,10K |
| 2026-08-24 | KRW 4.835,00 | -13,81 % | KRW 5.550,00 | KRW 5.570,00 | KRW 4.705,00 | 132,12K |
| 2026-08-21 | KRW 5.610,00 | -0,36 % | KRW 5.580,00 | KRW 5.700,00 | KRW 5.360,00 | 85,16K |
| 2026-08-20 | KRW 5.630,00 | +4,26 % | KRW 5.400,00 | KRW 5.740,00 | KRW 5.400,00 | 101,06K |
| 2026-08-19 | KRW 5.400,00 | +2,27 % | KRW 5.270,00 | KRW 5.590,00 | KRW 5.140,00 | 119,65K |
| 2026-08-18 | KRW 5.280,00 | +8,87 % | KRW 4.920,00 | KRW 5.460,00 | KRW 4.920,00 | 206,45K |
| 2026-08-14 | KRW 4.850,00 | +6,13 % | KRW 4.525,00 | KRW 4.940,00 | KRW 4.525,00 | 73,45K |
| 2026-08-13 | KRW 4.570,00 | +0,77 % | KRW 4.585,00 | KRW 4.650,00 | KRW 4.435,00 | 61,13K |
| 2026-08-12 | KRW 4.535,00 | +3,54 % | KRW 4.400,00 | KRW 4.780,00 | KRW 4.380,00 | 112,23K |
| 2026-08-11 | KRW 4.380,00 | +0,23 % | KRW 4.370,00 | KRW 4.475,00 | KRW 4.340,00 | 37,29K |
| 2026-08-10 | KRW 4.370,00 | -0,68 % | KRW 4.370,00 | KRW 4.540,00 | KRW 4.310,00 | 78,92K |
| 2026-08-07 | KRW 4.400,00 | -0,45 % | KRW 4.385,00 | KRW 4.405,00 | KRW 4.300,00 | 24,63K |
| 2026-08-06 | KRW 4.420,00 | +0,23 % | KRW 4.460,00 | KRW 4.460,00 | KRW 4.335,00 | 22,75K |
| 2026-08-05 | KRW 4.410,00 | +3,16 % | KRW 4.300,00 | KRW 4.435,00 | KRW 4.280,00 | 102,88K |
| 2026-08-04 | KRW 4.275,00 | -3,28 % | KRW 4.490,00 | KRW 4.490,00 | KRW 4.230,00 | 87,21K |
| 2026-08-03 | KRW 4.420,00 | +1,73 % | KRW 4.210,00 | KRW 4.450,00 | KRW 4.200,00 | 44,72K |
| 2026-07-31 | KRW 4.345,00 | +3,33 % | KRW 4.250,00 | KRW 4.395,00 | KRW 3.900,00 | 145,88K |
| 2026-07-30 | KRW 4.205,00 | -2,21 % | KRW 4.290,00 | KRW 4.365,00 | KRW 4.110,00 | 48,87K |
| 2026-07-29 | KRW 4.300,00 | -11,98 % | KRW 4.885,00 | KRW 4.885,00 | KRW 4.205,00 | 84,88K |
| 2026-07-28 | KRW 4.885,00 | +2,73 % | KRW 4.755,00 | KRW 4.990,00 | KRW 4.500,00 | 103,00K |
| 2026-07-27 | KRW 4.755,00 | +9,06 % | KRW 4.360,00 | KRW 5.150,00 | KRW 4.290,00 | 134,35K |
| 2026-07-24 | KRW 4.360,00 | -0,46 % | KRW 4.300,00 | KRW 4.425,00 | KRW 4.200,00 | 55,72K |
| 2026-07-23 | KRW 4.380,00 | +2,82 % | KRW 4.225,00 | KRW 4.400,00 | KRW 4.190,00 | 73,21K |
| 2026-07-22 | KRW 4.260,00 | -10,60 % | KRW 4.800,00 | KRW 4.900,00 | KRW 4.230,00 | 136,73K |
| 2026-07-21 | KRW 4.765,00 | -5,27 % | KRW 5.160,00 | KRW 5.160,00 | KRW 4.750,00 | 88,89K |
| 2026-07-20 | KRW 5.030,00 | -0,40 % | KRW 5.200,00 | KRW 5.200,00 | KRW 4.500,00 | 134,18K |
| 2026-07-16 | KRW 5.050,00 | -1,37 % | KRW 5.110,00 | KRW 5.410,00 | KRW 4.925,00 | 49,70K |
| 2026-07-15 | KRW 5.120,00 | +4,60 % | KRW 4.900,00 | KRW 5.190,00 | KRW 4.825,00 | 67,68K |
| 2026-07-14 | KRW 4.895,00 | -0,31 % | KRW 4.865,00 | KRW 4.970,00 | KRW 4.720,00 | 59,02K |
| 2026-07-13 | KRW 4.910,00 | -4,84 % | KRW 5.170,00 | KRW 5.310,00 | KRW 4.910,00 | 85,96K |
| 2026-07-10 | KRW 5.160,00 | +0,58 % | KRW 5.110,00 | KRW 5.300,00 | KRW 5.100,00 | 50,06K |
| 2026-07-09 | KRW 5.130,00 | +2,19 % | KRW 5.040,00 | KRW 5.240,00 | KRW 4.975,00 | 72,65K |
| 2026-07-08 | KRW 5.020,00 | -0,59 % | KRW 5.050,00 | KRW 5.250,00 | KRW 4.710,00 | 105,22K |
| 2026-07-07 | KRW 5.050,00 | -9,34 % | KRW 5.500,00 | KRW 5.510,00 | KRW 4.955,00 | 169,13K |
| 2026-07-06 | KRW 5.570,00 | +0,72 % | KRW 5.520,00 | KRW 5.610,00 | KRW 5.180,00 | 59,80K |
| 2026-07-03 | KRW 5.530,00 | +3,36 % | KRW 5.300,00 | KRW 5.560,00 | KRW 5.100,00 | 76,23K |
| 2026-07-02 | KRW 5.350,00 | +1,52 % | KRW 5.230,00 | KRW 6.000,00 | KRW 5.230,00 | 269,48K |
| 2026-07-01 | KRW 5.270,00 | -0,94 % | KRW 5.320,00 | KRW 5.550,00 | KRW 5.110,00 | 69,25K |
| 2026-06-30 | KRW 5.320,00 | +5,56 % | KRW 5.030,00 | KRW 5.530,00 | KRW 4.980,00 | 136,31K |
| 2026-06-29 | KRW 5.040,00 | +5,44 % | KRW 4.770,00 | KRW 5.190,00 | KRW 4.770,00 | 78,25K |
| 2026-06-26 | KRW 4.780,00 | -3,82 % | KRW 4.955,00 | KRW 5.050,00 | KRW 4.640,00 | 79,07K |
| 2026-06-25 | KRW 4.970,00 | -1,78 % | KRW 4.960,00 | KRW 5.190,00 | KRW 4.940,00 | 68,72K |
| 2026-06-24 | KRW 5.060,00 | -1,36 % | KRW 5.150,00 | KRW 5.440,00 | KRW 4.900,00 | 192,30K |
| 2026-06-23 | KRW 5.130,00 | -0,58 % | KRW 5.080,00 | KRW 6.160,00 | KRW 4.945,00 | 771,86K |
| 2026-06-22 | KRW 5.160,00 | +5,85 % | KRW 4.875,00 | KRW 5.310,00 | KRW 4.810,00 | 147,38K |
| 2026-06-19 | KRW 4.875,00 | -2,89 % | KRW 5.040,00 | KRW 5.070,00 | KRW 4.610,00 | 77,14K |
| 2026-06-18 | KRW 5.020,00 | +0,20 % | KRW 4.990,00 | KRW 5.310,00 | KRW 4.925,00 | 82,71K |
| 2026-06-17 | KRW 5.010,00 | +3,30 % | KRW 4.855,00 | KRW 5.150,00 | KRW 4.845,00 | 72,01K |
| 2026-06-16 | KRW 4.850,00 | -1,32 % | KRW 4.920,00 | KRW 5.100,00 | KRW 4.820,00 | 36,24K |
| 2026-06-15 | KRW 4.915,00 | -3,06 % | KRW 5.070,00 | KRW 5.120,00 | KRW 4.870,00 | 62,42K |
| 2026-06-12 | KRW 5.070,00 | +7,07 % | KRW 5.000,00 | KRW 5.140,00 | KRW 4.775,00 | 78,13K |
| 2026-06-11 | KRW 4.735,00 | +4,53 % | KRW 4.525,00 | KRW 4.800,00 | KRW 4.420,00 | 35,34K |
| 2026-06-10 | KRW 4.530,00 | -2,48 % | KRW 4.600,00 | KRW 4.845,00 | KRW 4.505,00 | 50,08K |
| 2026-06-09 | KRW 4.645,00 | +0,98 % | KRW 4.440,00 | KRW 4.880,00 | KRW 4.440,00 | 82,53K |
| 2026-06-08 | KRW 4.600,00 | -8,00 % | KRW 4.925,00 | KRW 4.985,00 | KRW 4.510,00 | 178,23K |
| 2026-06-05 | KRW 5.000,00 | -5,66 % | KRW 5.240,00 | KRW 5.280,00 | KRW 4.870,00 | 138,54K |
| 2026-06-04 | KRW 5.300,00 | +1,15 % | KRW 5.200,00 | KRW 5.520,00 | KRW 5.160,00 | 92,95K |
| 2026-06-02 | KRW 5.240,00 | -4,03 % | KRW 5.550,00 | KRW 5.650,00 | KRW 5.050,00 | 149,13K |
| 2026-06-01 | KRW 5.460,00 | -2,67 % | KRW 5.980,00 | KRW 5.990,00 | KRW 5.170,00 | 233,56K |
| 2026-05-29 | KRW 5.610,00 | +5,65 % | KRW 5.300,00 | KRW 5.680,00 | KRW 5.010,00 | 184,61K |
| 2026-05-28 | KRW 5.310,00 | -0,75 % | KRW 5.350,00 | KRW 5.550,00 | KRW 5.070,00 | 81,51K |
| 2026-05-27 | KRW 5.350,00 | -4,46 % | KRW 5.600,00 | KRW 5.610,00 | KRW 5.210,00 | 92,60K |
| 2026-05-26 | KRW 5.600,00 | -1,75 % | KRW 5.800,00 | KRW 5.800,00 | KRW 5.510,00 | 96,65K |
| 2026-05-22 | KRW 5.700,00 | +1,79 % | KRW 5.600,00 | KRW 5.830,00 | KRW 5.580,00 | 70,01K |