jnb Co., Ltd. 452160
KRX · Südkorea · Elektronische Technologie
KRW 3.110,00+10,00 (+0,32 %)
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 3.110,00 | +0,32 % | KRW 3.075,00 | KRW 3.130,00 | KRW 3.000,00 | 9,01K |
| 2026-10-01 | KRW 3.100,00 | +2,31 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.995,00 | 6,79K |
| 2026-09-30 | KRW 3.030,00 | +1,85 % | KRW 2.955,00 | KRW 3.105,00 | KRW 2.950,00 | 9,83K |
| 2026-09-29 | KRW 2.975,00 | -2,14 % | KRW 3.040,00 | KRW 3.105,00 | KRW 2.955,00 | 4,20K |
| 2026-09-28 | KRW 3.040,00 | +1,50 % | KRW 3.015,00 | KRW 3.045,00 | KRW 2.970,00 | 5,39K |
| 2026-09-23 | KRW 2.995,00 | +0,67 % | KRW 3.090,00 | KRW 3.090,00 | KRW 2.920,00 | 15,66K |
| 2026-09-22 | KRW 2.975,00 | 0,00 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.925,00 | 6,77K |
| 2026-09-21 | KRW 2.975,00 | +1,88 % | KRW 2.920,00 | KRW 2.975,00 | KRW 2.890,00 | 2,67K |
| 2026-09-18 | KRW 2.920,00 | -0,17 % | KRW 3.005,00 | KRW 3.005,00 | KRW 2.890,00 | 8,71K |
| 2026-09-17 | KRW 2.925,00 | -1,52 % | KRW 2.985,00 | KRW 3.010,00 | KRW 2.920,00 | 3,23K |
| 2026-09-16 | KRW 2.970,00 | -0,34 % | KRW 3.065,00 | KRW 3.080,00 | KRW 2.920,00 | 6,09K |
| 2026-09-15 | KRW 2.980,00 | +1,36 % | KRW 2.955,00 | KRW 2.985,00 | KRW 2.895,00 | 2,45K |
| 2026-09-14 | KRW 2.940,00 | -2,00 % | KRW 2.825,00 | KRW 2.975,00 | KRW 2.825,00 | 11,16K |
| 2026-09-11 | KRW 3.000,00 | -1,15 % | KRW 3.030,00 | KRW 3.035,00 | KRW 2.945,00 | 1,93K |
| 2026-09-10 | KRW 3.035,00 | -0,33 % | KRW 3.045,00 | KRW 3.045,00 | KRW 2.975,00 | 5,42K |
| 2026-09-09 | KRW 3.045,00 | -2,56 % | KRW 3.125,00 | KRW 3.140,00 | KRW 2.965,00 | 51,47K |
| 2026-09-08 | KRW 3.125,00 | -0,32 % | KRW 3.100,00 | KRW 3.135,00 | KRW 3.085,00 | 3,07K |
| 2026-09-07 | KRW 3.135,00 | 0,00 % | KRW 3.155,00 | KRW 3.155,00 | KRW 3.085,00 | 2,13K |
| 2026-09-04 | KRW 3.135,00 | -1,72 % | KRW 3.190,00 | KRW 3.215,00 | KRW 3.060,00 | 7,97K |
| 2026-09-03 | KRW 3.190,00 | -0,31 % | KRW 3.200,00 | KRW 3.225,00 | KRW 3.100,00 | 7,73K |
| 2026-09-02 | KRW 3.200,00 | -0,31 % | KRW 3.200,00 | KRW 3.225,00 | KRW 3.100,00 | 3,60K |
| 2026-09-01 | KRW 3.210,00 | -0,47 % | KRW 3.195,00 | KRW 3.210,00 | KRW 3.105,00 | 2,72K |
| 2026-08-31 | KRW 3.225,00 | +0,31 % | KRW 3.175,00 | KRW 3.225,00 | KRW 3.100,00 | 2,87K |
| 2026-08-28 | KRW 3.215,00 | +0,63 % | KRW 3.130,00 | KRW 3.250,00 | KRW 3.075,00 | 4,87K |
| 2026-08-27 | KRW 3.195,00 | +0,63 % | KRW 3.140,00 | KRW 3.220,00 | KRW 3.125,00 | 2,66K |
| 2026-08-26 | KRW 3.175,00 | -0,47 % | KRW 3.085,00 | KRW 3.215,00 | KRW 3.085,00 | 2,23K |
| 2026-08-25 | KRW 3.190,00 | +3,74 % | KRW 3.075,00 | KRW 3.215,00 | KRW 3.070,00 | 6,36K |
| 2026-08-24 | KRW 3.075,00 | -0,81 % | KRW 3.090,00 | KRW 3.190,00 | KRW 3.075,00 | 16,91K |
| 2026-08-21 | KRW 3.100,00 | -2,67 % | KRW 3.105,00 | KRW 3.155,00 | KRW 3.090,00 | 5,58K |
| 2026-08-20 | KRW 3.185,00 | -1,70 % | KRW 3.230,00 | KRW 3.280,00 | KRW 3.160,00 | 7,41K |
| 2026-08-19 | KRW 3.240,00 | -2,99 % | KRW 3.250,00 | KRW 3.380,00 | KRW 3.190,00 | 6,43K |
| 2026-08-18 | KRW 3.340,00 | -2,48 % | KRW 3.425,00 | KRW 3.525,00 | KRW 3.250,00 | 13,84K |
| 2026-08-14 | KRW 3.425,00 | -1,15 % | KRW 3.575,00 | KRW 3.575,00 | KRW 3.370,00 | 2,68K |
| 2026-08-13 | KRW 3.465,00 | -0,43 % | KRW 3.580,00 | KRW 3.590,00 | KRW 3.355,00 | 11,30K |
| 2026-08-12 | KRW 3.480,00 | +3,73 % | KRW 3.325,00 | KRW 3.480,00 | KRW 3.275,00 | 6,11K |
| 2026-08-11 | KRW 3.355,00 | +1,98 % | KRW 3.210,00 | KRW 3.365,00 | KRW 3.210,00 | 11,46K |
| 2026-08-10 | KRW 3.290,00 | +1,54 % | KRW 3.200,00 | KRW 3.345,00 | KRW 3.165,00 | 11,85K |
| 2026-08-07 | KRW 3.240,00 | +0,47 % | KRW 3.200,00 | KRW 3.295,00 | KRW 3.190,00 | 3,38K |
| 2026-08-06 | KRW 3.225,00 | +0,78 % | KRW 3.200,00 | KRW 3.295,00 | KRW 3.165,00 | 3,28K |
| 2026-08-05 | KRW 3.200,00 | +3,90 % | KRW 3.150,00 | KRW 3.390,00 | KRW 3.145,00 | 14,43K |
| 2026-08-04 | KRW 3.080,00 | -1,60 % | KRW 3.265,00 | KRW 3.265,00 | KRW 3.050,00 | 11,00K |
| 2026-08-03 | KRW 3.130,00 | -0,32 % | KRW 3.125,00 | KRW 3.160,00 | KRW 3.050,00 | 10,44K |
| 2026-07-31 | KRW 3.140,00 | +4,32 % | KRW 3.040,00 | KRW 3.145,00 | KRW 3.040,00 | 12,34K |
| 2026-07-30 | KRW 3.010,00 | +0,17 % | KRW 3.000,00 | KRW 3.065,00 | KRW 3.000,00 | 8,91K |
| 2026-07-29 | KRW 3.005,00 | -3,99 % | KRW 3.265,00 | KRW 3.265,00 | KRW 3.000,00 | 40,87K |
| 2026-07-28 | KRW 3.130,00 | -1,42 % | KRW 3.195,00 | KRW 3.220,00 | KRW 3.070,00 | 26,63K |
| 2026-07-27 | KRW 3.175,00 | -2,76 % | KRW 3.265,00 | KRW 3.390,00 | KRW 3.175,00 | 21,66K |
| 2026-07-24 | KRW 3.265,00 | +0,46 % | KRW 3.250,00 | KRW 3.265,00 | KRW 3.155,00 | 4,61K |
| 2026-07-23 | KRW 3.250,00 | +0,78 % | KRW 3.200,00 | KRW 3.265,00 | KRW 3.200,00 | 6,31K |
| 2026-07-22 | KRW 3.225,00 | -1,53 % | KRW 3.195,00 | KRW 3.380,00 | KRW 3.195,00 | 11,77K |
| 2026-07-21 | KRW 3.275,00 | +2,18 % | KRW 3.060,00 | KRW 3.295,00 | KRW 3.055,00 | 9,66K |
| 2026-07-20 | KRW 3.205,00 | -0,31 % | KRW 3.065,00 | KRW 3.215,00 | KRW 3.015,00 | 25,72K |
| 2026-07-16 | KRW 3.215,00 | -1,68 % | KRW 3.175,00 | KRW 3.380,00 | KRW 3.175,00 | 7,56K |
| 2026-07-15 | KRW 3.270,00 | +4,31 % | KRW 3.050,00 | KRW 3.350,00 | KRW 3.050,00 | 11,87K |
| 2026-07-14 | KRW 3.135,00 | -1,88 % | KRW 3.195,00 | KRW 3.225,00 | KRW 3.025,00 | 26,40K |
| 2026-07-13 | KRW 3.195,00 | -2,14 % | KRW 3.270,00 | KRW 3.395,00 | KRW 3.115,00 | 21,35K |
| 2026-07-10 | KRW 3.265,00 | +7,05 % | KRW 3.025,00 | KRW 3.335,00 | KRW 3.025,00 | 20,59K |
| 2026-07-09 | KRW 3.050,00 | -1,45 % | KRW 3.010,00 | KRW 3.290,00 | KRW 3.010,00 | 16,63K |
| 2026-07-08 | KRW 3.095,00 | -8,02 % | KRW 3.255,00 | KRW 3.350,00 | KRW 3.070,00 | 11,30K |
| 2026-07-07 | KRW 3.365,00 | -5,21 % | KRW 3.525,00 | KRW 3.570,00 | KRW 3.300,00 | 20,63K |
| 2026-07-06 | KRW 3.550,00 | +5,03 % | KRW 3.380,00 | KRW 3.550,00 | KRW 3.215,00 | 11,68K |
| 2026-07-03 | KRW 3.380,00 | +6,46 % | KRW 3.175,00 | KRW 3.390,00 | KRW 3.140,00 | 21,19K |
| 2026-07-02 | KRW 3.175,00 | -10,06 % | KRW 3.505,00 | KRW 3.505,00 | KRW 3.170,00 | 25,36K |
| 2026-07-01 | KRW 3.530,00 | +5,37 % | KRW 3.585,00 | KRW 3.610,00 | KRW 3.250,00 | 17,73K |
| 2026-06-30 | KRW 3.350,00 | +0,45 % | KRW 3.295,00 | KRW 3.440,00 | KRW 3.200,00 | 8,15K |
| 2026-06-29 | KRW 3.335,00 | +8,10 % | KRW 2.965,00 | KRW 3.375,00 | KRW 2.965,00 | 32,57K |
| 2026-06-26 | KRW 3.085,00 | -7,91 % | KRW 3.355,00 | KRW 3.365,00 | KRW 3.020,00 | 22,96K |
| 2026-06-25 | KRW 3.350,00 | -7,46 % | KRW 3.520,00 | KRW 3.670,00 | KRW 3.305,00 | 31,27K |
| 2026-06-24 | KRW 3.620,00 | +5,85 % | KRW 3.420,00 | KRW 3.655,00 | KRW 3.260,00 | 43,92K |
| 2026-06-23 | KRW 3.420,00 | -16,18 % | KRW 3.900,00 | KRW 3.975,00 | KRW 3.420,00 | 45,10K |
| 2026-06-22 | KRW 4.080,00 | -3,43 % | KRW 4.045,00 | KRW 4.195,00 | KRW 3.850,00 | 19,70K |
| 2026-06-19 | KRW 4.225,00 | +0,60 % | KRW 4.205,00 | KRW 4.282,00 | KRW 3.970,00 | 17,72K |
| 2026-06-18 | KRW 4.200,00 | -2,10 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.130,00 | 12,06K |
| 2026-06-17 | KRW 4.290,00 | +0,59 % | KRW 4.265,00 | KRW 4.475,00 | KRW 4.185,00 | 10,87K |
| 2026-06-16 | KRW 4.265,00 | -3,72 % | KRW 4.395,00 | KRW 4.395,00 | KRW 4.220,00 | 14,77K |
| 2026-06-15 | KRW 4.430,00 | +3,26 % | KRW 4.345,00 | KRW 4.450,00 | KRW 4.185,00 | 17,08K |
| 2026-06-12 | KRW 4.290,00 | +9,16 % | KRW 3.960,00 | KRW 4.355,00 | KRW 3.960,00 | 32,64K |
| 2026-06-11 | KRW 3.930,00 | -1,63 % | KRW 3.985,00 | KRW 4.060,00 | KRW 3.830,00 | 25,40K |
| 2026-06-10 | KRW 3.995,00 | +1,78 % | KRW 3.810,00 | KRW 4.030,00 | KRW 3.810,00 | 22 |
| 2026-06-09 | KRW 3.925,00 | +3,02 % | KRW 3.810,00 | KRW 4.030,00 | KRW 3.810,00 | 32,86K |
| 2026-06-08 | KRW 3.810,00 | -9,93 % | KRW 3.825,00 | KRW 4.160,00 | KRW 3.810,00 | 53,54K |
| 2026-06-05 | KRW 4.230,00 | -6,52 % | KRW 4.335,00 | KRW 4.460,00 | KRW 4.160,00 | 52,04K |
| 2026-06-04 | KRW 4.525,00 | -6,12 % | KRW 4.780,00 | KRW 5.150,00 | KRW 4.525,00 | 213,69K |
| 2026-06-02 | KRW 4.820,00 | -1,53 % | KRW 4.795,00 | KRW 4.850,00 | KRW 4.550,00 | 37,71K |
| 2026-06-01 | KRW 4.895,00 | -1,90 % | KRW 4.785,00 | KRW 4.905,00 | KRW 4.555,00 | 37,21K |
| 2026-05-29 | KRW 4.990,00 | -0,60 % | KRW 5.020,00 | KRW 5.030,00 | KRW 4.570,00 | 46,02K |
| 2026-05-28 | KRW 5.020,00 | +1,62 % | KRW 4.895,00 | KRW 5.170,00 | KRW 4.800,00 | 48,64K |
| 2026-05-27 | KRW 4.940,00 | -6,62 % | KRW 5.490,00 | KRW 5.500,00 | KRW 4.840,00 | 59,86K |
| 2026-05-26 | KRW 5.290,00 | +5,59 % | KRW 5.240,00 | KRW 5.500,00 | KRW 5.070,00 | 66,64K |
| 2026-05-22 | KRW 5.010,00 | +3,19 % | KRW 4.820,00 | KRW 5.080,00 | KRW 4.820,00 | 14,72K |