New Kids On Co., Ltd. 462310
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 3.880,00+80,00 (+2,11 %)
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 3.880,00 | +2,11 % | KRW 3.850,00 | KRW 3.885,00 | KRW 3.800,00 | 4,46K |
| 2026-10-01 | KRW 3.800,00 | +0,13 % | KRW 3.765,00 | KRW 3.900,00 | KRW 3.715,00 | 9,27K |
| 2026-09-30 | KRW 3.795,00 | -1,43 % | KRW 3.850,00 | KRW 3.895,00 | KRW 3.675,00 | 10,24K |
| 2026-09-29 | KRW 3.850,00 | +0,26 % | KRW 3.865,00 | KRW 3.890,00 | KRW 3.830,00 | 6,78K |
| 2026-09-28 | KRW 3.840,00 | -0,52 % | KRW 3.860,00 | KRW 3.860,00 | KRW 3.695,00 | 5,94K |
| 2026-09-23 | KRW 3.860,00 | +1,58 % | KRW 3.800,00 | KRW 3.860,00 | KRW 3.770,00 | 6,23K |
| 2026-09-22 | KRW 3.800,00 | 0,00 % | KRW 3.800,00 | KRW 3.870,00 | KRW 3.800,00 | 6,18K |
| 2026-09-21 | KRW 3.800,00 | -1,17 % | KRW 3.770,00 | KRW 3.850,00 | KRW 3.765,00 | 7,40K |
| 2026-09-18 | KRW 3.845,00 | +1,72 % | KRW 3.980,00 | KRW 3.980,00 | KRW 3.655,00 | 6,31K |
| 2026-09-17 | KRW 3.780,00 | -2,07 % | KRW 3.860,00 | KRW 3.890,00 | KRW 3.655,00 | 15,33K |
| 2026-09-16 | KRW 3.860,00 | -1,03 % | KRW 3.940,00 | KRW 3.945,00 | KRW 3.800,00 | 7,85K |
| 2026-09-15 | KRW 3.900,00 | +1,30 % | KRW 3.845,00 | KRW 3.935,00 | KRW 3.815,00 | 5,90K |
| 2026-09-14 | KRW 3.850,00 | +2,12 % | KRW 3.770,00 | KRW 3.900,00 | KRW 3.740,00 | 15,84K |
| 2026-09-11 | KRW 3.770,00 | -2,08 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.770,00 | 11,13K |
| 2026-09-10 | KRW 3.850,00 | +1,58 % | KRW 3.870,00 | KRW 3.950,00 | KRW 3.800,00 | 5,87K |
| 2026-09-09 | KRW 3.790,00 | -0,26 % | KRW 3.870,00 | KRW 3.970,00 | KRW 3.790,00 | 18,39K |
| 2026-09-08 | KRW 3.800,00 | -1,68 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.785,00 | 13,53K |
| 2026-09-07 | KRW 3.865,00 | +0,52 % | KRW 3.855,00 | KRW 3.905,00 | KRW 3.800,00 | 7,09K |
| 2026-09-04 | KRW 3.845,00 | +0,79 % | KRW 3.895,00 | KRW 3.960,00 | KRW 3.830,00 | 8,18K |
| 2026-09-03 | KRW 3.815,00 | -1,93 % | KRW 3.930,00 | KRW 3.930,00 | KRW 3.815,00 | 6,45K |
| 2026-09-02 | KRW 3.890,00 | -0,51 % | KRW 3.860,00 | KRW 4.040,00 | KRW 3.765,00 | 10,33K |
| 2026-09-01 | KRW 3.910,00 | -2,25 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.800,00 | 19,94K |
| 2026-08-31 | KRW 4.000,00 | +0,88 % | KRW 4.020,00 | KRW 4.100,00 | KRW 3.840,00 | 23,64K |
| 2026-08-28 | KRW 3.965,00 | +1,02 % | KRW 3.930,00 | KRW 4.020,00 | KRW 3.930,00 | 8,73K |
| 2026-08-27 | KRW 3.925,00 | +1,16 % | KRW 3.760,00 | KRW 3.950,00 | KRW 3.760,00 | 8,06K |
| 2026-08-26 | KRW 3.880,00 | -1,02 % | KRW 3.920,00 | KRW 4.060,00 | KRW 3.750,00 | 12,86K |
| 2026-08-25 | KRW 3.920,00 | -1,51 % | KRW 3.970,00 | KRW 3.975,00 | KRW 3.735,00 | 10,37K |
| 2026-08-24 | KRW 3.980,00 | +0,63 % | KRW 4.110,00 | KRW 4.110,00 | KRW 3.835,00 | 12,33K |
| 2026-08-21 | KRW 3.955,00 | +0,13 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.840,00 | 6,56K |
| 2026-08-20 | KRW 3.950,00 | +0,13 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.855,00 | 10,32K |
| 2026-08-19 | KRW 3.945,00 | +0,13 % | KRW 3.995,00 | KRW 4.020,00 | KRW 3.865,00 | 15,93K |
| 2026-08-18 | KRW 3.940,00 | +1,94 % | KRW 4.015,00 | KRW 4.080,00 | KRW 3.855,00 | 28,50K |
| 2026-08-14 | KRW 3.865,00 | -1,02 % | KRW 4.025,00 | KRW 4.025,00 | KRW 3.850,00 | 9,11K |
| 2026-08-13 | KRW 3.905,00 | 0,00 % | KRW 3.955,00 | KRW 3.995,00 | KRW 3.870,00 | 11,83K |
| 2026-08-12 | KRW 3.905,00 | -2,86 % | KRW 4.110,00 | KRW 4.110,00 | KRW 3.900,00 | 8,92K |
| 2026-08-11 | KRW 4.020,00 | +0,75 % | KRW 4.095,00 | KRW 4.095,00 | KRW 3.940,00 | 7,80K |
| 2026-08-10 | KRW 3.990,00 | +2,97 % | KRW 3.850,00 | KRW 4.040,00 | KRW 3.820,00 | 22,09K |
| 2026-08-07 | KRW 3.875,00 | +7,19 % | KRW 3.615,00 | KRW 3.935,00 | KRW 3.550,00 | 37,61K |
| 2026-08-06 | KRW 3.615,00 | -0,28 % | KRW 3.565,00 | KRW 3.625,00 | KRW 3.335,00 | 17,14K |
| 2026-08-05 | KRW 3.625,00 | +0,69 % | KRW 3.600,00 | KRW 3.690,00 | KRW 3.280,00 | 11,54K |
| 2026-08-04 | KRW 3.600,00 | -2,31 % | KRW 3.680,00 | KRW 3.730,00 | KRW 3.545,00 | 4,81K |
| 2026-08-03 | KRW 3.685,00 | +2,50 % | KRW 3.450,00 | KRW 3.705,00 | KRW 3.450,00 | 13,88K |
| 2026-07-31 | KRW 3.595,00 | +1,70 % | KRW 3.505,00 | KRW 3.630,00 | KRW 3.500,00 | 17,88K |
| 2026-07-30 | KRW 3.535,00 | +2,76 % | KRW 3.405,00 | KRW 3.600,00 | KRW 3.405,00 | 19,06K |
| 2026-07-29 | KRW 3.440,00 | -4,04 % | KRW 3.490,00 | KRW 3.610,00 | KRW 3.375,00 | 14,28K |
| 2026-07-28 | KRW 3.585,00 | -0,28 % | KRW 3.565,00 | KRW 3.670,00 | KRW 3.480,00 | 8,93K |
| 2026-07-27 | KRW 3.595,00 | -1,78 % | KRW 3.640,00 | KRW 3.730,00 | KRW 3.515,00 | 18,76K |
| 2026-07-24 | KRW 3.660,00 | +0,14 % | KRW 3.655,00 | KRW 3.710,00 | KRW 3.540,00 | 9,10K |
| 2026-07-23 | KRW 3.655,00 | +4,43 % | KRW 3.595,00 | KRW 3.670,00 | KRW 3.325,00 | 18,44K |
| 2026-07-22 | KRW 3.500,00 | -0,85 % | KRW 3.495,00 | KRW 3.590,00 | KRW 3.350,00 | 12,24K |
| 2026-07-21 | KRW 3.530,00 | +11,89 % | KRW 3.100,00 | KRW 3.845,00 | KRW 3.100,00 | 76,39K |
| 2026-07-20 | KRW 3.155,00 | -8,95 % | KRW 3.465,00 | KRW 3.520,00 | KRW 3.120,00 | 30,57K |
| 2026-07-16 | KRW 3.465,00 | +0,14 % | KRW 3.460,00 | KRW 3.560,00 | KRW 3.460,00 | 11,16K |
| 2026-07-15 | KRW 3.460,00 | +4,37 % | KRW 3.315,00 | KRW 3.460,00 | KRW 3.315,00 | 10,26K |
| 2026-07-14 | KRW 3.315,00 | +0,30 % | KRW 3.120,00 | KRW 3.370,00 | KRW 3.120,00 | 25,00K |
| 2026-07-13 | KRW 3.305,00 | -2,79 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.100,00 | 15,10K |
| 2026-07-10 | KRW 3.400,00 | +1,19 % | KRW 3.130,00 | KRW 3.515,00 | KRW 3.130,00 | 13,25K |
| 2026-07-09 | KRW 3.360,00 | +6,16 % | KRW 3.220,00 | KRW 3.480,00 | KRW 3.215,00 | 15,37K |
| 2026-07-08 | KRW 3.165,00 | -10,97 % | KRW 3.500,00 | KRW 3.525,00 | KRW 3.100,00 | 41,08K |
| 2026-07-07 | KRW 3.555,00 | +4,71 % | KRW 3.385,00 | KRW 3.555,00 | KRW 3.200,00 | 16,43K |
| 2026-07-06 | KRW 3.395,00 | -0,15 % | KRW 3.400,00 | KRW 3.445,00 | KRW 3.275,00 | 22,92K |
| 2026-07-03 | KRW 3.400,00 | +0,15 % | KRW 3.395,00 | KRW 3.400,00 | KRW 3.005,00 | 24,62K |
| 2026-07-02 | KRW 3.395,00 | +5,93 % | KRW 3.200,00 | KRW 3.480,00 | KRW 3.155,00 | 20,73K |
| 2026-07-01 | KRW 3.205,00 | -6,70 % | KRW 3.205,00 | KRW 3.670,00 | KRW 3.160,00 | 11,59K |
| 2026-06-30 | KRW 3.435,00 | +3,78 % | KRW 3.285,00 | KRW 3.515,00 | KRW 3.145,00 | 19,98K |
| 2026-06-29 | KRW 3.310,00 | +5,92 % | KRW 2.905,00 | KRW 3.380,00 | KRW 2.905,00 | 20,21K |
| 2026-06-26 | KRW 3.125,00 | -6,30 % | KRW 3.195,00 | KRW 3.335,00 | KRW 3.125,00 | 41,83K |
| 2026-06-25 | KRW 3.335,00 | +8,46 % | KRW 3.075,00 | KRW 3.430,00 | KRW 3.075,00 | 47,35K |
| 2026-06-24 | KRW 3.075,00 | +11,21 % | KRW 2.765,00 | KRW 3.155,00 | KRW 2.740,00 | 67,20K |
| 2026-06-23 | KRW 2.765,00 | -7,68 % | KRW 2.810,00 | KRW 2.965,00 | KRW 2.700,00 | 47,84K |
| 2026-06-22 | KRW 2.995,00 | -3,85 % | KRW 3.090,00 | KRW 3.140,00 | KRW 2.910,00 | 21,83K |
| 2026-06-19 | KRW 3.115,00 | -6,46 % | KRW 3.330,00 | KRW 3.330,00 | KRW 3.010,00 | 15,06K |
| 2026-06-18 | KRW 3.330,00 | -0,60 % | KRW 3.355,00 | KRW 3.525,00 | KRW 3.230,00 | 9,06K |
| 2026-06-17 | KRW 3.350,00 | -1,47 % | KRW 3.400,00 | KRW 3.570,00 | KRW 3.320,00 | 17,65K |
| 2026-06-16 | KRW 3.400,00 | +0,59 % | KRW 3.360,00 | KRW 3.435,00 | KRW 3.310,00 | 13,25K |
| 2026-06-15 | KRW 3.380,00 | -5,32 % | KRW 3.510,00 | KRW 3.635,00 | KRW 3.380,00 | 24,46K |
| 2026-06-12 | KRW 3.570,00 | -4,29 % | KRW 3.700,00 | KRW 3.785,00 | KRW 3.570,00 | 22,97K |
| 2026-06-11 | KRW 3.730,00 | -0,40 % | KRW 3.715,00 | KRW 3.825,00 | KRW 3.660,00 | 21,95K |
| 2026-06-10 | KRW 3.745,00 | +5,64 % | KRW 3.530,00 | KRW 3.775,00 | KRW 3.530,00 | 5 |
| 2026-06-09 | KRW 3.545,00 | +4,73 % | KRW 3.385,00 | KRW 3.640,00 | KRW 3.385,00 | 29,70K |
| 2026-06-08 | KRW 3.385,00 | -5,31 % | KRW 3.575,00 | KRW 3.635,00 | KRW 3.325,00 | 24,91K |
| 2026-06-05 | KRW 3.575,00 | -1,92 % | KRW 3.645,00 | KRW 3.740,00 | KRW 3.410,00 | 23,51K |
| 2026-06-04 | KRW 3.645,00 | +3,11 % | KRW 3.535,00 | KRW 3.685,00 | KRW 3.500,00 | 33,45K |
| 2026-06-02 | KRW 3.535,00 | +4,28 % | KRW 3.335,00 | KRW 3.685,00 | KRW 3.225,00 | 99,37K |
| 2026-06-01 | KRW 3.390,00 | +3,67 % | KRW 3.280,00 | KRW 3.390,00 | KRW 3.165,00 | 46,38K |
| 2026-05-29 | KRW 3.270,00 | +9,55 % | KRW 3.165,00 | KRW 3.340,00 | KRW 3.075,00 | 130,97K |
| 2026-05-28 | KRW 2.985,00 | -4,48 % | KRW 3.165,00 | KRW 3.165,00 | KRW 2.900,00 | 51,97K |
| 2026-05-27 | KRW 3.125,00 | -7,13 % | KRW 3.425,00 | KRW 3.560,00 | KRW 3.115,00 | 45,83K |
| 2026-05-26 | KRW 3.365,00 | -5,74 % | KRW 3.565,00 | KRW 3.565,00 | KRW 3.305,00 | 42,13K |
| 2026-05-22 | KRW 3.570,00 | +2,00 % | KRW 3.500,00 | KRW 3.585,00 | KRW 3.475,00 | 10,72K |