Noul Co Ltd. 376930
KRX · Südkorea · Technologiedienstleistungen
KRW 1.420,00-79,00 (-5,27 %)
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 1.420,00 | -5,27 % | KRW 1.487,00 | KRW 1.499,00 | KRW 1.396,00 | 114,62K |
| 2026-10-01 | KRW 1.499,00 | -0,99 % | KRW 1.529,00 | KRW 1.529,00 | KRW 1.480,00 | 31,21K |
| 2026-09-30 | KRW 1.514,00 | -2,57 % | KRW 1.598,00 | KRW 1.598,00 | KRW 1.481,00 | 58,13K |
| 2026-09-29 | KRW 1.554,00 | -0,51 % | KRW 1.552,00 | KRW 1.570,00 |
| KRW 1.525,00 |
| 20,28K |
| 2026-09-28 | KRW 1.562,00 | +0,71 % | KRW 1.552,00 | KRW 1.635,00 | KRW 1.525,00 | 66,93K |
| 2026-09-23 | KRW 1.551,00 | -1,02 % | KRW 1.583,00 | KRW 1.606,00 | KRW 1.520,00 | 34,64K |
| 2026-09-22 | KRW 1.567,00 | -4,51 % | KRW 1.699,00 | KRW 1.699,00 | KRW 1.536,00 | 77,47K |
| 2026-09-21 | KRW 1.641,00 | -1,74 % | KRW 1.715,00 | KRW 1.715,00 | KRW 1.609,00 | 64,89K |
| 2026-09-18 | KRW 1.670,00 | +6,44 % | KRW 1.577,00 | KRW 1.788,00 | KRW 1.525,00 | 194,10K |
| 2026-09-17 | KRW 1.569,00 | +1,03 % | KRW 1.684,00 | KRW 1.684,00 | KRW 1.483,00 | 126,43K |
| 2026-09-16 | KRW 1.553,00 | +8,98 % | KRW 1.480,00 | KRW 1.705,00 | KRW 1.425,00 | 343,12K |
| 2026-09-15 | KRW 1.425,00 | +2,67 % | KRW 1.373,00 | KRW 1.444,00 | KRW 1.373,00 | 76,66K |
| 2026-09-14 | KRW 1.388,00 | -9,99 % | KRW 1.465,00 | KRW 1.518,00 | KRW 1.335,00 | 242,64K |
| 2026-09-11 | KRW 1.542,00 | -3,20 % | KRW 1.656,00 | KRW 1.656,00 | KRW 1.530,00 | 85,86K |
| 2026-09-10 | KRW 1.593,00 | +0,70 % | KRW 1.577,00 | KRW 1.710,00 | KRW 1.566,00 | 92,04K |
| 2026-09-09 | KRW 1.582,00 | -0,75 % | KRW 1.594,00 | KRW 1.630,00 | KRW 1.562,00 | 43,93K |
| 2026-09-08 | KRW 1.594,00 | -1,60 % | KRW 1.620,00 | KRW 1.620,00 | KRW 1.530,00 | 163,75K |
| 2026-09-07 | KRW 1.620,00 | -2,99 % | KRW 1.764,00 | KRW 1.837,00 | KRW 1.558,00 | 477,45K |
| 2026-09-04 | KRW 1.670,00 | 0,00 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.670,00 | 0 |
| 2026-09-03 | KRW 1.670,00 | 0,00 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.670,00 | 0 |
| 2026-09-02 | KRW 1.670,00 | 0,00 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.670,00 | 0 |
| 2026-09-01 | KRW 1.670,00 | 0,00 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.670,00 | 0 |
| 2026-08-31 | KRW 1.670,00 | 0,00 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.670,00 | 0 |
| 2026-08-28 | KRW 1.670,00 | 0,00 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.670,00 | 0 |
| 2026-08-27 | KRW 1.670,00 | 0,00 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.670,00 | 0 |
| 2026-08-26 | KRW 1.670,00 | 0,00 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.670,00 | 0 |
| 2026-08-25 | KRW 1.670,00 | 0,00 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.670,00 | 0 |
| 2026-08-24 | KRW 1.670,00 | 0,00 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.670,00 | 0 |
| 2026-08-21 | KRW 1.670,00 | 0,00 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.670,00 | 0 |
| 2026-08-20 | KRW 1.670,00 | 0,00 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.670,00 | 0 |
| 2026-08-19 | KRW 1.670,00 | -29,98 % | KRW 2.385,00 | KRW 2.390,00 | KRW 1.670,00 | 1,48M |
| 2026-08-18 | KRW 2.385,00 | -5,92 % | KRW 2.535,00 | KRW 2.560,00 | KRW 2.345,00 | 201,18K |
| 2026-08-14 | KRW 2.535,00 | +8,10 % | KRW 2.375,00 | KRW 2.750,00 | KRW 2.350,00 | 397,26K |
| 2026-08-13 | KRW 2.345,00 | -28,51 % | KRW 3.030,00 | KRW 3.065,00 | KRW 2.305,00 | 812,96K |
| 2026-08-12 | KRW 3.280,00 | -0,30 % | KRW 3.285,00 | KRW 3.300,00 | KRW 3.075,00 | 39,53K |
| 2026-08-11 | KRW 3.290,00 | -0,15 % | KRW 3.300,00 | KRW 3.455,00 | KRW 3.250,00 | 25,31K |
| 2026-08-10 | KRW 3.295,00 | +5,44 % | KRW 3.125,00 | KRW 3.295,00 | KRW 3.035,00 | 54,26K |
| 2026-08-07 | KRW 3.125,00 | -0,48 % | KRW 3.175,00 | KRW 3.230,00 | KRW 3.085,00 | 20,91K |
| 2026-08-06 | KRW 3.140,00 | +0,48 % | KRW 3.125,00 | KRW 3.185,00 | KRW 3.080,00 | 25,30K |
| 2026-08-05 | KRW 3.125,00 | +0,97 % | KRW 3.110,00 | KRW 3.185,00 | KRW 3.085,00 | 21,02K |
| 2026-08-04 | KRW 3.095,00 | +5,09 % | KRW 2.970,00 | KRW 3.115,00 | KRW 2.970,00 | 26,51K |
| 2026-08-03 | KRW 2.945,00 | +1,38 % | KRW 2.915,00 | KRW 3.030,00 | KRW 2.825,00 | 30,95K |
| 2026-07-31 | KRW 2.905,00 | +6,02 % | KRW 2.670,00 | KRW 2.925,00 | KRW 2.670,00 | 41,62K |
| 2026-07-30 | KRW 2.740,00 | -1,79 % | KRW 2.700,00 | KRW 2.835,00 | KRW 2.650,00 | 25,42K |
| 2026-07-29 | KRW 2.790,00 | -3,96 % | KRW 2.790,00 | KRW 2.950,00 | KRW 2.650,00 | 39,84K |
| 2026-07-28 | KRW 2.905,00 | -6,89 % | KRW 3.120,00 | KRW 3.200,00 | KRW 2.840,00 | 63,35K |
| 2026-07-27 | KRW 3.120,00 | -1,27 % | KRW 3.235,00 | KRW 3.235,00 | KRW 3.110,00 | 21,11K |
| 2026-07-24 | KRW 3.160,00 | -4,10 % | KRW 3.295,00 | KRW 3.360,00 | KRW 3.140,00 | 21,66K |
| 2026-07-23 | KRW 3.295,00 | +0,76 % | KRW 3.250,00 | KRW 3.345,00 | KRW 3.195,00 | 13,93K |
| 2026-07-22 | KRW 3.270,00 | +0,46 % | KRW 3.260,00 | KRW 3.335,00 | KRW 3.250,00 | 15,56K |
| 2026-07-21 | KRW 3.255,00 | -3,27 % | KRW 3.365,00 | KRW 3.485,00 | KRW 3.145,00 | 33,50K |
| 2026-07-20 | KRW 3.365,00 | -3,30 % | KRW 3.350,00 | KRW 3.545,00 | KRW 3.350,00 | 18,53K |
| 2026-07-16 | KRW 3.480,00 | -0,43 % | KRW 3.575,00 | KRW 3.575,00 | KRW 3.375,00 | 19,86K |
| 2026-07-15 | KRW 3.495,00 | +3,25 % | KRW 3.385,00 | KRW 3.575,00 | KRW 3.385,00 | 31,02K |
| 2026-07-14 | KRW 3.385,00 | -2,73 % | KRW 3.455,00 | KRW 3.500,00 | KRW 3.270,00 | 72,39K |
| 2026-07-13 | KRW 3.480,00 | -0,85 % | KRW 3.425,00 | KRW 3.575,00 | KRW 3.380,00 | 30,33K |
| 2026-07-10 | KRW 3.510,00 | +5,88 % | KRW 3.285,00 | KRW 3.550,00 | KRW 3.285,00 | 23,00K |
| 2026-07-09 | KRW 3.315,00 | 0,00 % | KRW 3.305,00 | KRW 3.480,00 | KRW 3.280,00 | 25,13K |
| 2026-07-08 | KRW 3.315,00 | -7,14 % | KRW 3.570,00 | KRW 3.665,00 | KRW 3.210,00 | 44,20K |
| 2026-07-07 | KRW 3.570,00 | -2,59 % | KRW 3.665,00 | KRW 3.720,00 | KRW 3.495,00 | 23,55K |
| 2026-07-06 | KRW 3.665,00 | +2,81 % | KRW 3.565,00 | KRW 3.700,00 | KRW 3.475,00 | 36,67K |
| 2026-07-03 | KRW 3.565,00 | +2,74 % | KRW 3.530,00 | KRW 3.570,00 | KRW 3.330,00 | 34,44K |
| 2026-07-02 | KRW 3.470,00 | -6,59 % | KRW 3.705,00 | KRW 3.705,00 | KRW 3.420,00 | 56,02K |
| 2026-07-01 | KRW 3.715,00 | +6,45 % | KRW 3.490,00 | KRW 3.790,00 | KRW 3.415,00 | 52,32K |
| 2026-06-30 | KRW 3.490,00 | -2,38 % | KRW 3.425,00 | KRW 3.750,00 | KRW 3.425,00 | 49,65K |
| 2026-06-29 | KRW 3.575,00 | +10,68 % | KRW 3.230,00 | KRW 3.575,00 | KRW 3.230,00 | 67,14K |
| 2026-06-26 | KRW 3.230,00 | -5,14 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.110,00 | 72,18K |
| 2026-06-25 | KRW 3.405,00 | -2,01 % | KRW 3.480,00 | KRW 3.575,00 | KRW 3.250,00 | 46,73K |
| 2026-06-24 | KRW 3.475,00 | -0,43 % | KRW 3.255,00 | KRW 3.560,00 | KRW 3.255,00 | 46,18K |
| 2026-06-23 | KRW 3.490,00 | -3,06 % | KRW 3.600,00 | KRW 3.665,00 | KRW 3.470,00 | 64,26K |
| 2026-06-22 | KRW 3.600,00 | -0,28 % | KRW 3.610,00 | KRW 4.150,00 | KRW 3.495,00 | 374,43K |
| 2026-06-19 | KRW 3.610,00 | -7,32 % | KRW 3.905,00 | KRW 3.940,00 | KRW 3.470,00 | 121,01K |
| 2026-06-18 | KRW 3.895,00 | -4,88 % | KRW 4.015,00 | KRW 4.090,00 | KRW 3.895,00 | 48,46K |
| 2026-06-17 | KRW 4.095,00 | +0,49 % | KRW 4.100,00 | KRW 4.150,00 | KRW 4.000,00 | 25,07K |
| 2026-06-16 | KRW 4.075,00 | 0,00 % | KRW 4.145,00 | KRW 4.230,00 | KRW 3.860,00 | 63,16K |
| 2026-06-15 | KRW 4.075,00 | -6,00 % | KRW 4.335,00 | KRW 4.495,00 | KRW 4.040,00 | 80,40K |
| 2026-06-12 | KRW 4.335,00 | +3,96 % | KRW 4.205,00 | KRW 4.535,00 | KRW 4.205,00 | 92,98K |
| 2026-06-11 | KRW 4.170,00 | 0,00 % | KRW 4.090,00 | KRW 4.290,00 | KRW 4.025,00 | 74,25K |
| 2026-06-10 | KRW 4.170,00 | -0,24 % | KRW 4.180,00 | KRW 5.050,00 | KRW 4.075,00 | 65 |
| 2026-06-09 | KRW 4.180,00 | +0,24 % | KRW 4.170,00 | KRW 4.585,00 | KRW 4.045,00 | 122,88K |
| 2026-06-08 | KRW 4.170,00 | -1,53 % | KRW 3.965,00 | KRW 4.235,00 | KRW 3.900,00 | 81,72K |
| 2026-06-05 | KRW 4.235,00 | -1,85 % | KRW 4.315,00 | KRW 4.420,00 | KRW 3.965,00 | 139,36K |
| 2026-06-04 | KRW 4.315,00 | -10,57 % | KRW 5.050,00 | KRW 5.070,00 | KRW 4.000,00 | 176,72K |
| 2026-06-02 | KRW 4.825,00 | +3,21 % | KRW 4.650,00 | KRW 5.230,00 | KRW 4.600,00 | 66,50K |
| 2026-06-01 | KRW 4.675,00 | -4,10 % | KRW 4.875,00 | KRW 4.975,00 | KRW 4.440,00 | 122,77K |
| 2026-05-29 | KRW 4.875,00 | -6,25 % | KRW 5.225,00 | KRW 5.300,00 | KRW 4.680,00 | 185,95K |
| 2026-05-28 | KRW 5.200,00 | -4,24 % | KRW 5.385,00 | KRW 5.430,00 | KRW 5.095,00 | 65,95K |
| 2026-05-27 | KRW 5.430,00 | -2,16 % | KRW 5.550,00 | KRW 5.590,00 | KRW 5.250,00 | 77,59K |
| 2026-05-26 | KRW 5.550,00 | -4,97 % | KRW 5.995,00 | KRW 6.145,00 | KRW 5.525,00 | 99,68K |
| 2026-05-22 | KRW 5.840,00 | +15,87 % | KRW 5.040,00 | KRW 5.945,00 | KRW 5.030,00 | 205,49K |