Deutsche Märkte geschlossen

NC& Co.,Ltd (092600.KQ)

KOSDAQ - KOSDAQ Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
1.685,00-7,00 (-0,41%)
Börsenschluss: 03:30PM KST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20241.701,001.739,001.680,001.685,001.685,0059.158
02. Mai 20241.730,001.754,001.686,001.692,001.692,0081.644
30. Apr. 20241.747,001.797,001.711,001.725,001.725,00232.698
29. Apr. 20241.700,001.770,001.700,001.744,001.744,00113.431
26. Apr. 20241.690,001.737,001.690,001.699,001.699,0045.727
25. Apr. 20241.741,001.771,001.640,001.685,001.685,0097.112
24. Apr. 20241.730,001.779,001.680,001.740,001.740,00144.874
23. Apr. 20241.749,001.750,001.672,001.675,001.675,00122.814
22. Apr. 20241.668,001.699,001.622,001.672,001.672,00119.881
19. Apr. 20241.745,001.745,001.630,001.667,001.667,00129.311
18. Apr. 20241.698,001.766,001.698,001.745,001.745,0095.974
17. Apr. 20241.685,001.749,001.650,001.698,001.698,00104.430
16. Apr. 20241.815,001.815,001.678,001.702,001.702,00201.505
15. Apr. 20241.814,001.830,001.679,001.795,001.795,00185.408
12. Apr. 20241.939,001.939,001.860,001.863,001.863,00213.761
11. Apr. 20241.852,001.898,001.759,001.840,001.840,0093.774
09. Apr. 20241.771,001.900,001.771,001.852,001.852,00153.525
08. Apr. 20241.821,001.824,001.700,001.788,001.788,00109.374
05. Apr. 20241.889,001.889,001.810,001.818,001.818,00145.551
04. Apr. 20241.862,001.930,001.862,001.889,001.889,0081.377
03. Apr. 20241.890,001.904,001.750,001.860,001.860,00122.132
02. Apr. 20241.888,001.929,001.844,001.920,001.920,00159.082
01. Apr. 20241.980,001.980,001.885,001.888,001.888,00238.960
29. März 20241.933,002.035,001.909,001.980,001.980,00718.199
28. März 20241.874,001.921,001.852,001.899,001.899,00233.994
27. März 20241.873,001.907,001.822,001.856,001.856,00247.495
26. März 20241.938,001.938,001.845,001.891,001.891,00250.795
25. März 20241.990,001.990,001.870,001.938,001.938,00247.079
22. März 20241.943,001.951,001.867,001.910,001.910,00231.327
21. März 20241.936,001.960,001.892,001.910,001.910,00235.101
20. März 20242.040,002.040,001.880,001.890,001.890,00589.759
19. März 20242.120,002.120,001.995,001.999,001.999,00342.207
18. März 20242.155,002.180,002.070,002.120,002.120,00256.368
15. März 20242.120,002.165,002.010,002.155,002.155,00322.952
14. März 20242.215,002.260,002.110,002.120,002.120,00382.121
13. März 20242.350,002.395,002.145,002.215,002.215,001.042.845
12. März 20242.300,002.470,002.160,002.235,002.235,002.186.697
11. März 20242.175,002.340,001.980,002.300,002.300,001.363.545
08. März 20242.360,002.435,002.170,002.180,002.180,00976.801
07. März 20242.450,002.500,002.335,002.340,002.340,001.637.360
06. März 20242.400,002.500,002.310,002.335,002.335,00928.911
05. März 20242.245,002.540,002.215,002.400,002.400,003.640.753
04. März 20242.220,002.315,002.165,002.230,002.230,001.168.196
29. Feb. 20242.410,002.535,002.195,002.195,002.195,001.616.416
28. Feb. 20242.615,002.700,002.400,002.415,002.415,003.887.558
27. Feb. 20242.230,002.690,002.120,002.475,002.475,0013.894.350
26. Feb. 20242.480,002.505,002.150,002.185,002.185,003.341.757
23. Feb. 20242.100,002.675,002.100,002.515,002.515,0017.199.640
22. Feb. 20241.841,002.060,001.830,002.060,002.060,001.972.127
21. Feb. 20241.511,001.620,001.465,001.585,001.585,00515.485
20. Feb. 20241.500,001.522,001.453,001.510,001.510,00106.053
19. Feb. 20241.592,001.704,001.450,001.450,001.450,00730.276
16. Feb. 20241.514,001.610,001.500,001.595,001.595,00174.495
15. Feb. 20241.525,001.550,001.500,001.514,001.514,0038.408
14. Feb. 20241.460,001.522,001.460,001.522,001.522,0048.477
13. Feb. 20241.487,001.491,001.465,001.480,001.480,0028.472
08. Feb. 20241.494,001.494,001.405,001.460,001.460,0037.194
07. Feb. 20241.463,001.463,001.449,001.450,001.450,0029.056
06. Feb. 20241.552,001.555,001.390,001.463,001.463,0070.563
05. Feb. 20241.440,001.495,001.401,001.443,001.443,0024.959
02. Feb. 20241.420,001.471,001.410,001.440,001.440,0029.136
01. Feb. 20241.449,001.469,001.391,001.420,001.420,0031.899
31. Jan. 20241.435,001.450,001.383,001.450,001.450,0050.774
30. Jan. 20241.445,001.525,001.425,001.450,001.450,0078.740
29. Jan. 20241.458,001.530,001.432,001.445,001.445,0051.586
26. Jan. 20241.473,001.496,001.451,001.458,001.458,0044.616
25. Jan. 20241.497,001.505,001.453,001.471,001.471,0065.195
24. Jan. 20241.570,001.570,001.475,001.495,001.495,0065.622
23. Jan. 20241.501,001.578,001.501,001.538,001.538,00135.405
22. Jan. 20241.577,001.577,001.496,001.498,001.498,0066.581
19. Jan. 20241.524,001.524,001.455,001.466,001.466,0079.626
18. Jan. 20241.441,001.499,001.427,001.466,001.466,0060.992
17. Jan. 20241.472,001.472,001.425,001.441,001.441,0047.825
16. Jan. 20241.500,001.520,001.461,001.472,001.472,0081.997
15. Jan. 20241.539,001.570,001.496,001.516,001.516,0071.386
12. Jan. 20241.540,001.578,001.540,001.555,001.555,0028.468
11. Jan. 20241.549,001.588,001.549,001.571,001.571,0035.085
10. Jan. 20241.591,001.591,001.557,001.565,001.565,0018.604
09. Jan. 20241.610,001.621,001.581,001.591,001.591,0052.917
08. Jan. 20241.597,001.621,001.574,001.591,001.591,0048.093
05. Jan. 20241.627,001.627,001.561,001.591,001.591,0067.801
04. Jan. 20241.638,001.645,001.575,001.619,001.619,00137.790
03. Jan. 20241.657,001.708,001.591,001.638,001.638,0039.381
02. Jan. 20241.675,001.699,001.591,001.657,001.657,0069.317
28. Dez. 20231.687,001.734,001.654,001.675,001.675,00100.623
27. Dez. 20231.693,001.709,001.645,001.686,001.686,0044.895
26. Dez. 20231.781,001.781,001.614,001.693,001.693,0092.644
22. Dez. 20231.681,001.725,001.666,001.699,001.699,00107.412
21. Dez. 20231.720,001.720,001.661,001.681,001.681,0064.363
20. Dez. 20231.746,001.760,001.664,001.677,001.677,00174.645
19. Dez. 20231.679,001.695,001.658,001.673,001.673,0021.530
18. Dez. 20231.691,001.691,001.670,001.679,001.679,0032.065
15. Dez. 20231.656,001.688,001.631,001.675,001.675,0040.174
14. Dez. 20231.694,001.694,001.654,001.665,001.665,0024.351
13. Dez. 20231.642,001.691,001.598,001.683,001.683,0046.522
12. Dez. 20231.680,001.695,001.581,001.675,001.675,0089.626
11. Dez. 20231.631,001.670,001.627,001.669,001.669,00100.482
08. Dez. 20231.600,001.655,001.595,001.631,001.631,0083.068
07. Dez. 20231.640,001.640,001.579,001.600,001.600,0041.848
06. Dez. 20231.558,001.623,001.520,001.600,001.600,0031.326
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...