Wooyang P&L Co.,Ltd. 002420
KRX · Südkorea · Verbraucherdienstleistungen
KRW 6.050,00-30,00 (-0,49 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6.050,00 | -0,49 % | KRW 6.070,00 | KRW 6.130,00 | KRW 6.000,00 | 14,42K |
| 2026-09-30 | KRW 6.080,00 | +0,16 % | KRW 6.070,00 | KRW 6.310,00 | KRW 5.950,00 | 7,98K |
| 2026-09-29 | KRW 6.070,00 | -1,30 % | KRW 6.080,00 | KRW 6.150,00 | KRW 5.910,00 | 3,41K |
| 2026-09-28 | KRW 6.150,00 | -0,49 % | KRW 6.100,00 | KRW 6.220,00 | KRW 5.970,00 | 5,66K |
| 2026-09-23 | KRW 6.180,00 | -1,75 % | KRW 6.300,00 | KRW 6.320,00 | KRW 6.040,00 | 23,12K |
| 2026-09-22 | KRW 6.290,00 | +2,95 % | KRW 6.070,00 | KRW 6.430,00 | KRW 6.020,00 | 25,41K |
| 2026-09-21 | KRW 6.110,00 | +1,66 % | KRW 6.000,00 | KRW 6.220,00 | KRW 5.810,00 | 28,78K |
| 2026-09-18 | KRW 6.010,00 | +7,51 % | KRW 5.580,00 | KRW 6.390,00 | KRW 5.430,00 | 48,67K |
| 2026-09-17 | KRW 5.590,00 | -0,18 % | KRW 5.600,00 | KRW 5.780,00 | KRW 5.480,00 | 1,97K |
| 2026-09-16 | KRW 5.600,00 | +3,70 % | KRW 5.680,00 | KRW 5.680,00 | KRW 5.460,00 | 2,95K |
| 2026-09-15 | KRW 5.400,00 | -0,55 % | KRW 5.560,00 | KRW 5.650,00 | KRW 5.330,00 | 9,77K |
| 2026-09-14 | KRW 5.430,00 | -1,09 % | KRW 5.490,00 | KRW 5.610,00 | KRW 5.420,00 | 3,40K |
| 2026-09-11 | KRW 5.490,00 | -2,31 % | KRW 5.620,00 | KRW 5.700,00 | KRW 5.440,00 | 33,22K |
| 2026-09-10 | KRW 5.620,00 | -3,10 % | KRW 5.800,00 | KRW 5.910,00 | KRW 5.580,00 | 17,08K |
| 2026-09-09 | KRW 5.800,00 | -1,86 % | KRW 5.920,00 | KRW 6.060,00 | KRW 5.770,00 | 11,54K |
| 2026-09-08 | KRW 5.910,00 | +0,85 % | KRW 5.810,00 | KRW 6.090,00 | KRW 5.700,00 | 28,34K |
| 2026-09-07 | KRW 5.860,00 | +1,38 % | KRW 5.780,00 | KRW 6.000,00 | KRW 5.780,00 | 7,35K |
| 2026-09-04 | KRW 5.780,00 | -1,53 % | KRW 5.870,00 | KRW 5.870,00 | KRW 5.720,00 | 10,77K |
| 2026-09-03 | KRW 5.870,00 | +2,62 % | KRW 5.570,00 | KRW 5.970,00 | KRW 5.570,00 | 11,03K |
| 2026-09-02 | KRW 5.720,00 | -0,17 % | KRW 5.790,00 | KRW 5.860,00 | KRW 5.650,00 | 10,32K |
| 2026-09-01 | KRW 5.730,00 | -2,39 % | KRW 5.870,00 | KRW 5.870,00 | KRW 5.730,00 | 4,56K |
| 2026-08-31 | KRW 5.870,00 | -0,84 % | KRW 5.840,00 | KRW 5.880,00 | KRW 5.770,00 | 5,97K |
| 2026-08-28 | KRW 5.920,00 | -0,84 % | KRW 5.970,00 | KRW 5.990,00 | KRW 5.760,00 | 8,67K |
| 2026-08-27 | KRW 5.970,00 | +2,75 % | KRW 5.840,00 | KRW 5.990,00 | KRW 5.770,00 | 8,65K |
| 2026-08-26 | KRW 5.810,00 | +2,65 % | KRW 5.620,00 | KRW 5.850,00 | KRW 5.620,00 | 9,62K |
| 2026-08-25 | KRW 5.660,00 | +1,43 % | KRW 5.540,00 | KRW 5.820,00 | KRW 5.490,00 | 5,20K |
| 2026-08-24 | KRW 5.580,00 | -3,63 % | KRW 5.900,00 | KRW 6.170,00 | KRW 5.570,00 | 23,67K |
| 2026-08-21 | KRW 5.790,00 | +1,40 % | KRW 5.900,00 | KRW 5.940,00 | KRW 5.700,00 | 10,58K |
| 2026-08-20 | KRW 5.710,00 | +0,18 % | KRW 5.720,00 | KRW 5.720,00 | KRW 5.640,00 | 8,57K |
| 2026-08-19 | KRW 5.700,00 | -0,35 % | KRW 5.740,00 | KRW 5.790,00 | KRW 5.590,00 | 9,94K |
| 2026-08-18 | KRW 5.720,00 | -2,22 % | KRW 5.880,00 | KRW 5.880,00 | KRW 5.720,00 | 9,27K |
| 2026-08-14 | KRW 5.850,00 | -0,85 % | KRW 5.880,00 | KRW 5.990,00 | KRW 5.830,00 | 6,13K |
| 2026-08-13 | KRW 5.900,00 | +2,08 % | KRW 5.780,00 | KRW 6.180,00 | KRW 5.780,00 | 24,66K |
| 2026-08-12 | KRW 5.780,00 | -3,83 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.740,00 | 25,53K |
| 2026-08-11 | KRW 6.010,00 | -1,80 % | KRW 6.450,00 | KRW 6.490,00 | KRW 5.940,00 | 28,15K |
| 2026-08-10 | KRW 6.120,00 | +8,90 % | KRW 5.570,00 | KRW 6.200,00 | KRW 5.520,00 | 36,67K |
| 2026-08-07 | KRW 5.620,00 | -2,43 % | KRW 5.610,00 | KRW 5.740,00 | KRW 5.310,00 | 37,28K |
| 2026-08-06 | KRW 5.760,00 | 0,00 % | KRW 5.970,00 | KRW 5.980,00 | KRW 5.410,00 | 16,93K |
| 2026-08-05 | KRW 5.760,00 | +3,41 % | KRW 5.730,00 | KRW 5.790,00 | KRW 5.520,00 | 20,30K |
| 2026-08-04 | KRW 5.570,00 | +5,29 % | KRW 5.280,00 | KRW 6.500,00 | KRW 5.260,00 | 71,03K |
| 2026-08-03 | KRW 5.290,00 | -1,12 % | KRW 5.140,00 | KRW 5.390,00 | KRW 5.140,00 | 8,87K |
| 2026-07-31 | KRW 5.350,00 | 0,00 % | KRW 5.400,00 | KRW 5.500,00 | KRW 5.300,00 | 12,00K |
| 2026-07-30 | KRW 5.350,00 | +1,90 % | KRW 4.995,00 | KRW 5.410,00 | KRW 4.995,00 | 3,98K |
| 2026-07-29 | KRW 5.250,00 | +0,38 % | KRW 5.280,00 | KRW 5.420,00 | KRW 5.150,00 | 9,98K |
| 2026-07-28 | KRW 5.230,00 | +1,16 % | KRW 5.170,00 | KRW 5.490,00 | KRW 5.110,00 | 11,52K |
| 2026-07-27 | KRW 5.170,00 | +0,39 % | KRW 5.140,00 | KRW 5.180,00 | KRW 5.040,00 | 11,63K |
| 2026-07-24 | KRW 5.150,00 | -1,90 % | KRW 5.200,00 | KRW 5.240,00 | KRW 5.020,00 | 4,10K |
| 2026-07-23 | KRW 5.250,00 | +2,74 % | KRW 5.220,00 | KRW 5.340,00 | KRW 5.110,00 | 4,72K |
| 2026-07-22 | KRW 5.110,00 | -2,67 % | KRW 5.280,00 | KRW 5.500,00 | KRW 5.100,00 | 13,28K |
| 2026-07-21 | KRW 5.250,00 | +0,57 % | KRW 5.220,00 | KRW 5.350,00 | KRW 4.960,00 | 8,91K |
| 2026-07-20 | KRW 5.220,00 | +1,75 % | KRW 5.130,00 | KRW 5.360,00 | KRW 5.100,00 | 8,42K |
| 2026-07-16 | KRW 5.130,00 | -0,19 % | KRW 5.140,00 | KRW 5.170,00 | KRW 5.070,00 | 7,78K |
| 2026-07-15 | KRW 5.140,00 | +1,38 % | KRW 5.100,00 | KRW 5.240,00 | KRW 5.090,00 | 7,81K |
| 2026-07-14 | KRW 5.070,00 | +0,40 % | KRW 5.050,00 | KRW 5.190,00 | KRW 4.860,00 | 8,32K |
| 2026-07-13 | KRW 5.050,00 | -1,75 % | KRW 5.140,00 | KRW 5.240,00 | KRW 4.995,00 | 8,78K |
| 2026-07-10 | KRW 5.140,00 | +1,38 % | KRW 5.220,00 | KRW 5.220,00 | KRW 5.030,00 | 3,96K |
| 2026-07-09 | KRW 5.070,00 | +0,20 % | KRW 4.865,00 | KRW 5.300,00 | KRW 4.830,00 | 9,17K |
| 2026-07-08 | KRW 5.060,00 | -1,94 % | KRW 5.120,00 | KRW 5.190,00 | KRW 4.905,00 | 10,76K |
| 2026-07-07 | KRW 5.160,00 | -0,19 % | KRW 5.350,00 | KRW 5.350,00 | KRW 5.050,00 | 8,03K |
| 2026-07-06 | KRW 5.170,00 | -1,90 % | KRW 5.300,00 | KRW 5.400,00 | KRW 5.140,00 | 6,60K |
| 2026-07-03 | KRW 5.270,00 | -0,57 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.040,00 | 9,49K |
| 2026-07-02 | KRW 5.300,00 | -0,38 % | KRW 5.380,00 | KRW 5.470,00 | KRW 5.110,00 | 25,11K |
| 2026-07-01 | KRW 5.320,00 | +3,91 % | KRW 5.200,00 | KRW 5.340,00 | KRW 5.060,00 | 7,66K |
| 2026-06-30 | KRW 5.120,00 | -0,19 % | KRW 5.330,00 | KRW 5.330,00 | KRW 5.100,00 | 7,86K |
| 2026-06-29 | KRW 5.130,00 | -0,58 % | KRW 5.120,00 | KRW 5.210,00 | KRW 5.090,00 | 12,86K |
| 2026-06-26 | KRW 5.160,00 | +0,58 % | KRW 5.130,00 | KRW 5.480,00 | KRW 4.985,00 | 22,65K |
| 2026-06-25 | KRW 5.130,00 | +3,01 % | KRW 5.390,00 | KRW 5.390,00 | KRW 4.950,00 | 8,95K |
| 2026-06-24 | KRW 4.980,00 | +0,20 % | KRW 4.970,00 | KRW 5.140,00 | KRW 4.805,00 | 28,50K |
| 2026-06-23 | KRW 4.970,00 | -2,93 % | KRW 5.120,00 | KRW 5.170,00 | KRW 4.950,00 | 35,80K |
| 2026-06-22 | KRW 5.120,00 | -5,88 % | KRW 5.590,00 | KRW 5.590,00 | KRW 5.110,00 | 31,14K |
| 2026-06-19 | KRW 5.440,00 | -1,98 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.240,00 | 25,52K |
| 2026-06-18 | KRW 5.550,00 | +0,36 % | KRW 5.550,00 | KRW 5.710,00 | KRW 5.400,00 | 22,02K |
| 2026-06-17 | KRW 5.530,00 | 0,00 % | KRW 5.610,00 | KRW 5.690,00 | KRW 5.400,00 | 17,53K |
| 2026-06-16 | KRW 5.530,00 | +4,14 % | KRW 5.420,00 | KRW 5.630,00 | KRW 5.330,00 | 29,06K |
| 2026-06-15 | KRW 5.310,00 | +0,38 % | KRW 5.350,00 | KRW 5.400,00 | KRW 5.170,00 | 15,64K |
| 2026-06-12 | KRW 5.290,00 | -4,68 % | KRW 5.550,00 | KRW 5.580,00 | KRW 5.220,00 | 43,20K |
| 2026-06-11 | KRW 5.550,00 | +4,72 % | KRW 5.420,00 | KRW 5.670,00 | KRW 5.270,00 | 22,38K |
| 2026-06-10 | KRW 5.300,00 | +0,76 % | KRW 5.280,00 | KRW 5.550,00 | KRW 5.210,00 | 41,39K |
| 2026-06-09 | KRW 5.260,00 | 0,00 % | KRW 5.290,00 | KRW 5.420,00 | KRW 5.130,00 | 79,09K |
| 2026-06-08 | KRW 5.260,00 | -10,70 % | KRW 5.520,00 | KRW 5.720,00 | KRW 5.230,00 | 62,59K |
| 2026-06-05 | KRW 5.890,00 | +7,48 % | KRW 5.410,00 | KRW 6.230,00 | KRW 5.410,00 | 107,53K |
| 2026-06-04 | KRW 5.480,00 | -10,60 % | KRW 6.000,00 | KRW 6.450,00 | KRW 5.410,00 | 86,29K |
| 2026-06-02 | KRW 6.130,00 | +10,05 % | KRW 5.570,00 | KRW 6.740,00 | KRW 5.480,00 | 232,63K |
| 2026-06-01 | KRW 5.570,00 | -5,27 % | KRW 5.710,00 | KRW 5.770,00 | KRW 5.310,00 | 51,26K |
| 2026-05-29 | KRW 5.880,00 | -7,98 % | KRW 6.390,00 | KRW 6.390,00 | KRW 5.800,00 | 67,15K |
| 2026-05-28 | KRW 6.390,00 | +5,62 % | KRW 6.170,00 | KRW 6.790,00 | KRW 6.000,00 | 174,73K |
| 2026-05-27 | KRW 6.050,00 | -6,06 % | KRW 6.440,00 | KRW 6.570,00 | KRW 5.980,00 | 69,07K |
| 2026-05-26 | KRW 6.440,00 | -3,30 % | KRW 6.690,00 | KRW 6.960,00 | KRW 6.250,00 | 178,49K |
| 2026-05-22 | KRW 6.660,00 | +2,30 % | KRW 8.300,00 | KRW 8.460,00 | KRW 6.540,00 | 1,23M |
| 2026-05-21 | KRW 6.510,00 | +7,25 % | KRW 6.080,00 | KRW 6.890,00 | KRW 6.080,00 | 131,00K |