Wonlim Corporation 005820
KRX · Südkorea · Prozessindustrie
KRW 14.530,00-120,00 (-0,82 %)
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 14.530,00 | -0,82 % | KRW 14.600,00 | KRW 14.780,00 | KRW 14.010,00 | 203 |
| 2026-10-01 | KRW 14.650,00 | +0,69 % | KRW 14.550,00 | KRW 14.770,00 | KRW 14.470,00 | 1,33K |
| 2026-09-30 | KRW 14.550,00 | -0,82 % | KRW 14.560,00 | KRW 14.830,00 | KRW 14.270,00 | 1,91K |
| 2026-09-29 | KRW 14.670,00 | +1,66 % | KRW 14.400,00 | KRW 14.670,00 | KRW 14.350,00 | 734 |
| 2026-09-28 | KRW 14.430,00 | -1,84 % | KRW 14.520,00 | KRW 14.880,00 | KRW 14.370,00 | 1,07K |
| 2026-09-23 | KRW 14.700,00 | +1,38 % | KRW 14.500,00 | KRW 14.730,00 | KRW 14.230,00 | 1,84K |
| 2026-09-22 | KRW 14.500,00 | -1,16 % | KRW 14.370,00 | KRW 14.640,00 | KRW 14.370,00 | 1,56K |
| 2026-09-21 | KRW 14.670,00 | +0,76 % | KRW 14.650,00 | KRW 15.000,00 | KRW 13.910,00 | 1,65K |
| 2026-09-18 | KRW 14.560,00 | +0,62 % | KRW 14.490,00 | KRW 14.570,00 | KRW 14.360,00 | 660 |
| 2026-09-17 | KRW 14.470,00 | +0,70 % | KRW 14.370,00 | KRW 14.630,00 | KRW 14.130,00 | 1,77K |
| 2026-09-16 | KRW 14.370,00 | -0,07 % | KRW 14.470,00 | KRW 14.510,00 | KRW 14.140,00 | 546 |
| 2026-09-15 | KRW 14.380,00 | +1,34 % | KRW 14.470,00 | KRW 14.480,00 | KRW 14.250,00 | 374 |
| 2026-09-14 | KRW 14.190,00 | +0,21 % | KRW 14.430,00 | KRW 14.530,00 | KRW 14.100,00 | 5,47K |
| 2026-09-11 | KRW 14.160,00 | -3,34 % | KRW 14.530,00 | KRW 14.730,00 | KRW 14.000,00 | 3,81K |
| 2026-09-10 | KRW 14.650,00 | -0,34 % | KRW 14.650,00 | KRW 15.360,00 | KRW 14.650,00 | 645 |
| 2026-09-09 | KRW 14.700,00 | -0,74 % | KRW 14.750,00 | KRW 15.070,00 | KRW 14.690,00 | 1,16K |
| 2026-09-08 | KRW 14.810,00 | -1,33 % | KRW 15.000,00 | KRW 15.310,00 | KRW 14.800,00 | 2,13K |
| 2026-09-07 | KRW 15.010,00 | -1,31 % | KRW 15.210,00 | KRW 15.320,00 | KRW 15.010,00 | 778 |
| 2026-09-04 | KRW 15.210,00 | +0,80 % | KRW 15.080,00 | KRW 15.680,00 | KRW 15.000,00 | 4,95K |
| 2026-09-03 | KRW 15.090,00 | -1,76 % | KRW 15.360,00 | KRW 15.570,00 | KRW 15.070,00 | 4,28K |
| 2026-09-02 | KRW 15.360,00 | -1,16 % | KRW 15.390,00 | KRW 15.670,00 | KRW 15.160,00 | 2,42K |
| 2026-09-01 | KRW 15.540,00 | +0,71 % | KRW 15.430,00 | KRW 15.620,00 | KRW 15.270,00 | 4,90K |
| 2026-08-31 | KRW 15.430,00 | +1,45 % | KRW 15.210,00 | KRW 15.570,00 | KRW 15.210,00 | 4,41K |
| 2026-08-28 | KRW 15.210,00 | +2,77 % | KRW 14.590,00 | KRW 15.220,00 | KRW 14.590,00 | 5,12K |
| 2026-08-27 | KRW 14.800,00 | -0,74 % | KRW 14.940,00 | KRW 15.030,00 | KRW 14.590,00 | 2,47K |
| 2026-08-26 | KRW 14.910,00 | -0,60 % | KRW 15.100,00 | KRW 15.280,00 | KRW 14.710,00 | 1,84K |
| 2026-08-25 | KRW 15.000,00 | -1,38 % | KRW 15.260,00 | KRW 15.270,00 | KRW 14.950,00 | 851 |
| 2026-08-24 | KRW 15.210,00 | +0,20 % | KRW 15.180,00 | KRW 15.370,00 | KRW 14.960,00 | 2,76K |
| 2026-08-21 | KRW 15.180,00 | 0,00 % | KRW 15.440,00 | KRW 15.490,00 | KRW 14.990,00 | 1,91K |
| 2026-08-20 | KRW 15.180,00 | -0,72 % | KRW 15.450,00 | KRW 15.450,00 | KRW 15.060,00 | 1,85K |
| 2026-08-19 | KRW 15.290,00 | -0,71 % | KRW 15.400,00 | KRW 15.890,00 | KRW 15.120,00 | 2,40K |
| 2026-08-18 | KRW 15.400,00 | +0,33 % | KRW 15.270,00 | KRW 16.000,00 | KRW 15.030,00 | 5,40K |
| 2026-08-14 | KRW 15.350,00 | +2,68 % | KRW 14.960,00 | KRW 15.350,00 | KRW 14.960,00 | 2,86K |
| 2026-08-13 | KRW 14.950,00 | -1,19 % | KRW 15.130,00 | KRW 15.390,00 | KRW 14.900,00 | 3,78K |
| 2026-08-12 | KRW 15.130,00 | +3,84 % | KRW 14.460,00 | KRW 15.300,00 | KRW 14.460,00 | 4,00K |
| 2026-08-11 | KRW 14.570,00 | +0,55 % | KRW 14.490,00 | KRW 14.630,00 | KRW 14.350,00 | 661 |
| 2026-08-10 | KRW 14.490,00 | +2,11 % | KRW 14.190,00 | KRW 15.040,00 | KRW 14.160,00 | 3,12K |
| 2026-08-07 | KRW 14.190,00 | +2,90 % | KRW 13.710,00 | KRW 14.190,00 | KRW 13.710,00 | 2,30K |
| 2026-08-06 | KRW 13.790,00 | +0,15 % | KRW 13.790,00 | KRW 13.820,00 | KRW 13.730,00 | 229 |
| 2026-08-05 | KRW 13.770,00 | +0,66 % | KRW 13.760,00 | KRW 13.800,00 | KRW 13.550,00 | 455 |
| 2026-08-04 | KRW 13.680,00 | +2,78 % | KRW 13.350,00 | KRW 13.810,00 | KRW 13.320,00 | 708 |
| 2026-08-03 | KRW 13.310,00 | +1,84 % | KRW 13.040,00 | KRW 13.310,00 | KRW 13.040,00 | 513 |
| 2026-07-31 | KRW 13.070,00 | -0,68 % | KRW 13.290,00 | KRW 13.290,00 | KRW 13.010,00 | 499 |
| 2026-07-30 | KRW 13.160,00 | -0,15 % | KRW 13.300,00 | KRW 13.410,00 | KRW 12.820,00 | 923 |
| 2026-07-29 | KRW 13.180,00 | 0,00 % | KRW 13.260,00 | KRW 13.260,00 | KRW 12.630,00 | 3,46K |
| 2026-07-28 | KRW 13.180,00 | -2,30 % | KRW 13.550,00 | KRW 13.550,00 | KRW 12.950,00 | 3,62K |
| 2026-07-27 | KRW 13.490,00 | +1,58 % | KRW 13.280,00 | KRW 13.490,00 | KRW 13.230,00 | 1,19K |
| 2026-07-24 | KRW 13.280,00 | -1,99 % | KRW 13.550,00 | KRW 13.590,00 | KRW 13.160,00 | 785 |
| 2026-07-23 | KRW 13.550,00 | +2,42 % | KRW 13.250,00 | KRW 13.800,00 | KRW 13.250,00 | 1,53K |
| 2026-07-22 | KRW 13.230,00 | +0,68 % | KRW 13.490,00 | KRW 13.500,00 | KRW 13.150,00 | 950 |
| 2026-07-21 | KRW 13.140,00 | -0,76 % | KRW 13.520,00 | KRW 13.550,00 | KRW 13.000,00 | 1,58K |
| 2026-07-20 | KRW 13.240,00 | -4,34 % | KRW 13.530,00 | KRW 13.645,00 | KRW 13.120,00 | 1,24K |
| 2026-07-16 | KRW 13.840,00 | -0,29 % | KRW 13.800,00 | KRW 13.840,00 | KRW 13.580,00 | 262 |
| 2026-07-15 | KRW 13.880,00 | -2,18 % | KRW 14.050,00 | KRW 14.200,00 | KRW 13.840,00 | 1,06K |
| 2026-07-14 | KRW 14.190,00 | +0,64 % | KRW 13.880,00 | KRW 14.200,00 | KRW 13.310,00 | 6,69K |
| 2026-07-13 | KRW 14.100,00 | +0,36 % | KRW 14.470,00 | KRW 14.510,00 | KRW 14.000,00 | 379 |
| 2026-07-10 | KRW 14.050,00 | +0,72 % | KRW 14.220,00 | KRW 14.230,00 | KRW 14.050,00 | 795 |
| 2026-07-09 | KRW 13.950,00 | -2,72 % | KRW 14.330,00 | KRW 15.170,00 | KRW 13.800,00 | 1,52K |
| 2026-07-08 | KRW 14.340,00 | +0,14 % | KRW 14.350,00 | KRW 14.380,00 | KRW 13.950,00 | 1,34K |
| 2026-07-07 | KRW 14.320,00 | +2,29 % | KRW 13.850,00 | KRW 14.400,00 | KRW 13.850,00 | 1,30K |
| 2026-07-06 | KRW 14.000,00 | -0,21 % | KRW 14.030,00 | KRW 14.030,00 | KRW 13.500,00 | 4,82K |
| 2026-07-03 | KRW 14.030,00 | -1,54 % | KRW 14.250,00 | KRW 14.500,00 | KRW 13.820,00 | 583 |
| 2026-07-02 | KRW 14.250,00 | +2,96 % | KRW 13.870,00 | KRW 14.450,00 | KRW 13.870,00 | 2,62K |
| 2026-07-01 | KRW 13.840,00 | +2,52 % | KRW 13.500,00 | KRW 13.840,00 | KRW 13.380,00 | 4,27K |
| 2026-06-30 | KRW 13.500,00 | +2,04 % | KRW 13.230,00 | KRW 13.520,00 | KRW 13.230,00 | 849 |
| 2026-06-29 | KRW 13.230,00 | +3,68 % | KRW 12.930,00 | KRW 15.900,00 | KRW 12.610,00 | 5,78K |
| 2026-06-26 | KRW 12.760,00 | -1,92 % | KRW 13.090,00 | KRW 13.340,00 | KRW 12.580,00 | 4,91K |
| 2026-06-25 | KRW 13.010,00 | -2,40 % | KRW 13.330,00 | KRW 13.520,00 | KRW 12.990,00 | 1,47K |
| 2026-06-24 | KRW 13.330,00 | -1,70 % | KRW 13.560,00 | KRW 13.560,00 | KRW 13.320,00 | 886 |
| 2026-06-23 | KRW 13.560,00 | -3,00 % | KRW 14.000,00 | KRW 14.210,00 | KRW 13.560,00 | 287 |
| 2026-06-22 | KRW 13.980,00 | -0,64 % | KRW 13.540,00 | KRW 14.180,00 | KRW 13.500,00 | 230 |
| 2026-06-19 | KRW 14.070,00 | -1,75 % | KRW 14.320,00 | KRW 14.350,00 | KRW 13.940,00 | 886 |
| 2026-06-18 | KRW 14.320,00 | +0,99 % | KRW 14.110,00 | KRW 15.490,00 | KRW 14.110,00 | 1,90K |
| 2026-06-17 | KRW 14.180,00 | -1,18 % | KRW 14.050,00 | KRW 14.280,00 | KRW 14.030,00 | 1,03K |
| 2026-06-16 | KRW 14.350,00 | -1,03 % | KRW 14.070,00 | KRW 14.350,00 | KRW 14.060,00 | 1,11K |
| 2026-06-15 | KRW 14.500,00 | +1,75 % | KRW 14.250,00 | KRW 14.500,00 | KRW 14.190,00 | 857 |
| 2026-06-12 | KRW 14.250,00 | +4,78 % | KRW 13.680,00 | KRW 14.250,00 | KRW 13.550,00 | 2,03K |
| 2026-06-11 | KRW 13.600,00 | -0,80 % | KRW 13.845,00 | KRW 13.845,00 | KRW 13.580,00 | 1,55K |
| 2026-06-10 | KRW 13.710,00 | +0,37 % | KRW 13.820,00 | KRW 13.820,00 | KRW 13.530,00 | 1,19K |
| 2026-06-09 | KRW 13.660,00 | -1,09 % | KRW 14.150,00 | KRW 14.150,00 | KRW 13.570,00 | 1,12K |
| 2026-06-08 | KRW 13.810,00 | -5,99 % | KRW 14.690,00 | KRW 14.690,00 | KRW 12.600,00 | 2,48K |
| 2026-06-05 | KRW 14.690,00 | +4,70 % | KRW 13.920,00 | KRW 14.690,00 | KRW 13.590,00 | 1,09K |
| 2026-06-04 | KRW 14.030,00 | +2,63 % | KRW 13.900,00 | KRW 14.900,00 | KRW 13.780,00 | 5,61K |
| 2026-06-02 | KRW 13.670,00 | -0,44 % | KRW 13.730,00 | KRW 13.740,00 | KRW 13.520,00 | 1,62K |
| 2026-06-01 | KRW 13.730,00 | -5,51 % | KRW 14.530,00 | KRW 14.570,00 | KRW 13.730,00 | 3,57K |
| 2026-05-29 | KRW 14.530,00 | -1,76 % | KRW 14.660,00 | KRW 15.090,00 | KRW 14.390,00 | 2,26K |
| 2026-05-28 | KRW 14.790,00 | -0,74 % | KRW 14.920,00 | KRW 14.970,00 | KRW 14.380,00 | 3,13K |
| 2026-05-27 | KRW 14.900,00 | -0,86 % | KRW 15.200,00 | KRW 15.200,00 | KRW 14.860,00 | 2,55K |
| 2026-05-26 | KRW 15.030,00 | -0,60 % | KRW 15.160,00 | KRW 15.370,00 | KRW 14.970,00 | 3,14K |
| 2026-05-22 | KRW 15.120,00 | +0,40 % | KRW 15.060,00 | KRW 16.870,00 | KRW 14.860,00 | 3,61K |