WOOSUNG CO. LTD. 006980
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 16.840,00+10,00 (+0,06 %)
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 16.840,00 | +0,06 % | KRW 16.910,00 | KRW 16.910,00 | KRW 16.710,00 | 3,13K |
| 2026-10-01 | KRW 16.830,00 | -1,92 % | KRW 17.130,00 | KRW 17.160,00 | KRW 16.000,00 | 1,88K |
| 2026-09-30 | KRW 17.160,00 | -0,69 % | KRW 17.280,00 | KRW 17.350,00 | KRW 17.140,00 | 674 |
| 2026-09-29 | KRW 17.280,00 | -1,65 % | KRW 17.480,00 | KRW 17.580,00 | KRW 17.150,00 | 1,57K |
| 2026-09-28 | KRW 17.570,00 | +0,92 % | KRW 17.500,00 | KRW 18.000,00 | KRW 17.200,00 | 2,07K |
| 2026-09-23 | KRW 17.410,00 | -1,58 % | KRW 17.720,00 | KRW 17.720,00 | KRW 17.340,00 | 888 |
| 2026-09-22 | KRW 17.690,00 | +0,11 % | KRW 17.830,00 | KRW 17.870,00 | KRW 17.480,00 | 2,61K |
| 2026-09-21 | KRW 17.670,00 | +1,14 % | KRW 17.650,00 | KRW 17.830,00 | KRW 17.340,00 | 1,30K |
| 2026-09-18 | KRW 17.470,00 | +1,93 % | KRW 17.140,00 | KRW 17.580,00 | KRW 17.060,00 | 1,53K |
| 2026-09-17 | KRW 17.140,00 | +0,47 % | KRW 17.050,00 | KRW 17.250,00 | KRW 16.840,00 | 2,10K |
| 2026-09-16 | KRW 17.060,00 | -1,39 % | KRW 17.510,00 | KRW 17.510,00 | KRW 16.790,00 | 1,41K |
| 2026-09-15 | KRW 17.300,00 | -1,09 % | KRW 17.830,00 | KRW 17.830,00 | KRW 17.200,00 | 1,19K |
| 2026-09-14 | KRW 17.490,00 | +1,27 % | KRW 17.270,00 | KRW 17.880,00 | KRW 17.210,00 | 1,33K |
| 2026-09-11 | KRW 17.270,00 | +0,17 % | KRW 17.240,00 | KRW 17.830,00 | KRW 17.130,00 | 1,77K |
| 2026-09-10 | KRW 17.240,00 | -3,09 % | KRW 17.800,00 | KRW 17.800,00 | KRW 17.080,00 | 9,40K |
| 2026-09-09 | KRW 17.790,00 | -0,50 % | KRW 17.910,00 | KRW 18.650,00 | KRW 17.510,00 | 9,65K |
| 2026-09-08 | KRW 17.880,00 | -2,13 % | KRW 18.370,00 | KRW 18.650,00 | KRW 17.300,00 | 16,94K |
| 2026-09-07 | KRW 18.270,00 | +14,55 % | KRW 18.000,00 | KRW 20.700,00 | KRW 17.950,00 | 142,52K |
| 2026-09-04 | KRW 15.950,00 | +0,76 % | KRW 15.700,00 | KRW 15.950,00 | KRW 15.700,00 | 5,25K |
| 2026-09-03 | KRW 15.830,00 | +0,25 % | KRW 15.670,00 | KRW 15.840,00 | KRW 15.510,00 | 1,20K |
| 2026-09-02 | KRW 15.790,00 | 0,00 % | KRW 15.800,00 | KRW 15.800,00 | KRW 15.520,00 | 425 |
| 2026-09-01 | KRW 15.790,00 | +0,25 % | KRW 15.750,00 | KRW 15.790,00 | KRW 15.700,00 | 830 |
| 2026-08-31 | KRW 15.750,00 | +0,38 % | KRW 15.760,00 | KRW 15.760,00 | KRW 15.380,00 | 683 |
| 2026-08-28 | KRW 15.690,00 | -0,19 % | KRW 15.790,00 | KRW 15.790,00 | KRW 15.320,00 | 337 |
| 2026-08-27 | KRW 15.720,00 | +2,75 % | KRW 15.380,00 | KRW 16.240,00 | KRW 15.300,00 | 1,03K |
| 2026-08-26 | KRW 15.300,00 | +0,07 % | KRW 15.240,00 | KRW 15.360,00 | KRW 15.020,00 | 707 |
| 2026-08-25 | KRW 15.290,00 | -1,42 % | KRW 15.390,00 | KRW 15.570,00 | KRW 15.050,00 | 1,38K |
| 2026-08-24 | KRW 15.510,00 | -0,26 % | KRW 15.790,00 | KRW 15.790,00 | KRW 15.510,00 | 2,00K |
| 2026-08-21 | KRW 15.550,00 | -1,83 % | KRW 15.830,00 | KRW 15.890,00 | KRW 15.480,00 | 1,28K |
| 2026-08-20 | KRW 15.840,00 | +1,73 % | KRW 15.630,00 | KRW 15.840,00 | KRW 15.500,00 | 516 |
| 2026-08-19 | KRW 15.570,00 | -1,64 % | KRW 15.800,00 | KRW 15.800,00 | KRW 15.520,00 | 2,98K |
| 2026-08-18 | KRW 15.830,00 | -2,94 % | KRW 16.050,00 | KRW 16.080,00 | KRW 15.630,00 | 6,59K |
| 2026-08-14 | KRW 16.310,00 | -1,81 % | KRW 16.700,00 | KRW 16.960,00 | KRW 16.270,00 | 1,94K |
| 2026-08-13 | KRW 16.610,00 | +0,91 % | KRW 16.460,00 | KRW 17.940,00 | KRW 16.460,00 | 4,06K |
| 2026-08-12 | KRW 16.460,00 | -0,90 % | KRW 16.610,00 | KRW 16.610,00 | KRW 16.290,00 | 291 |
| 2026-08-11 | KRW 16.610,00 | 0,00 % | KRW 16.610,00 | KRW 16.610,00 | KRW 16.340,00 | 1,19K |
| 2026-08-10 | KRW 16.610,00 | +0,97 % | KRW 16.450,00 | KRW 16.960,00 | KRW 16.280,00 | 1,57K |
| 2026-08-07 | KRW 16.450,00 | +2,30 % | KRW 16.070,00 | KRW 16.600,00 | KRW 16.000,00 | 833 |
| 2026-08-06 | KRW 16.080,00 | -0,37 % | KRW 16.140,00 | KRW 16.200,00 | KRW 16.000,00 | 397 |
| 2026-08-05 | KRW 16.140,00 | +2,35 % | KRW 15.770,00 | KRW 17.180,00 | KRW 15.770,00 | 1,08K |
| 2026-08-04 | KRW 15.770,00 | +0,83 % | KRW 15.510,00 | KRW 15.960,00 | KRW 15.510,00 | 444 |
| 2026-08-03 | KRW 15.640,00 | +0,26 % | KRW 15.790,00 | KRW 15.790,00 | KRW 15.530,00 | 918 |
| 2026-07-31 | KRW 15.600,00 | +3,17 % | KRW 15.130,00 | KRW 16.000,00 | KRW 15.130,00 | 1,37K |
| 2026-07-30 | KRW 15.120,00 | -0,59 % | KRW 14.850,00 | KRW 15.440,00 | KRW 14.850,00 | 706 |
| 2026-07-29 | KRW 15.210,00 | -3,49 % | KRW 16.120,00 | KRW 16.300,00 | KRW 14.500,00 | 2,37K |
| 2026-07-28 | KRW 15.760,00 | -1,56 % | KRW 16.050,00 | KRW 16.250,00 | KRW 15.650,00 | 1,09K |
| 2026-07-27 | KRW 16.010,00 | -3,15 % | KRW 16.530,00 | KRW 16.730,00 | KRW 15.950,00 | 765 |
| 2026-07-24 | KRW 16.530,00 | +3,12 % | KRW 16.020,00 | KRW 16.600,00 | KRW 15.800,00 | 1,30K |
| 2026-07-23 | KRW 16.030,00 | +0,82 % | KRW 15.800,00 | KRW 16.050,00 | KRW 15.640,00 | 2,87K |
| 2026-07-22 | KRW 15.900,00 | +0,63 % | KRW 15.800,00 | KRW 16.110,00 | KRW 15.800,00 | 425 |
| 2026-07-21 | KRW 15.800,00 | -0,32 % | KRW 15.810,00 | KRW 16.200,00 | KRW 15.510,00 | 529 |
| 2026-07-20 | KRW 15.850,00 | -0,25 % | KRW 15.890,00 | KRW 16.250,00 | KRW 15.500,00 | 2,01K |
| 2026-07-16 | KRW 15.890,00 | 0,00 % | KRW 15.890,00 | KRW 16.280,00 | KRW 15.480,00 | 1,12K |
| 2026-07-15 | KRW 15.890,00 | +0,06 % | KRW 16.120,00 | KRW 16.280,00 | KRW 15.820,00 | 855 |
| 2026-07-14 | KRW 15.880,00 | +0,06 % | KRW 15.750,00 | KRW 16.050,00 | KRW 15.670,00 | 8,89K |
| 2026-07-13 | KRW 15.870,00 | -1,37 % | KRW 16.120,00 | KRW 16.120,00 | KRW 15.640,00 | 574 |
| 2026-07-10 | KRW 16.090,00 | +2,68 % | KRW 15.670,00 | KRW 16.200,00 | KRW 15.460,00 | 1,74K |
| 2026-07-09 | KRW 15.670,00 | -1,26 % | KRW 15.520,00 | KRW 15.900,00 | KRW 15.480,00 | 1,38K |
| 2026-07-08 | KRW 15.870,00 | -4,51 % | KRW 16.490,00 | KRW 16.620,00 | KRW 15.510,00 | 1,80K |
| 2026-07-07 | KRW 16.620,00 | -0,66 % | KRW 16.630,00 | KRW 16.950,00 | KRW 16.210,00 | 4,07K |
| 2026-07-06 | KRW 16.730,00 | +0,72 % | KRW 16.480,00 | KRW 16.940,00 | KRW 16.290,00 | 7,50K |
| 2026-07-03 | KRW 16.610,00 | -1,07 % | KRW 16.790,00 | KRW 16.800,00 | KRW 16.100,00 | 3,84K |
| 2026-07-02 | KRW 16.790,00 | +0,96 % | KRW 16.500,00 | KRW 17.375,00 | KRW 16.420,00 | 3,74K |
| 2026-07-01 | KRW 16.630,00 | +2,34 % | KRW 16.120,00 | KRW 16.830,00 | KRW 16.120,00 | 3,95K |
| 2026-06-30 | KRW 16.250,00 | -1,40 % | KRW 16.350,00 | KRW 16.780,00 | KRW 16.120,00 | 6,92K |
| 2026-06-29 | KRW 16.480,00 | +4,44 % | KRW 15.750,00 | KRW 16.620,00 | KRW 15.550,00 | 3,82K |
| 2026-06-26 | KRW 15.780,00 | -0,19 % | KRW 15.890,00 | KRW 15.890,00 | KRW 15.330,00 | 10,09K |
| 2026-06-25 | KRW 15.810,00 | -3,77 % | KRW 16.450,00 | KRW 16.540,00 | KRW 15.810,00 | 4,84K |
| 2026-06-24 | KRW 16.430,00 | +0,49 % | KRW 16.150,00 | KRW 16.510,00 | KRW 15.800,00 | 4,88K |
| 2026-06-23 | KRW 16.350,00 | -3,14 % | KRW 16.880,00 | KRW 16.880,00 | KRW 16.160,00 | 3,60K |
| 2026-06-22 | KRW 16.880,00 | -0,71 % | KRW 17.010,00 | KRW 17.630,00 | KRW 16.810,00 | 8,14K |
| 2026-06-19 | KRW 17.000,00 | -2,58 % | KRW 17.450,00 | KRW 17.480,00 | KRW 16.800,00 | 6,28K |
| 2026-06-18 | KRW 17.450,00 | -2,57 % | KRW 17.860,00 | KRW 18.100,00 | KRW 17.450,00 | 1,84K |
| 2026-06-17 | KRW 17.910,00 | -1,49 % | KRW 18.570,00 | KRW 18.570,00 | KRW 17.870,00 | 2,26K |
| 2026-06-16 | KRW 18.180,00 | +0,33 % | KRW 18.370,00 | KRW 19.000,00 | KRW 18.055,00 | 1,43K |
| 2026-06-15 | KRW 18.120,00 | +2,95 % | KRW 19.100,00 | KRW 19.100,00 | KRW 18.000,00 | 1,78K |
| 2026-06-12 | KRW 17.600,00 | +0,51 % | KRW 17.370,00 | KRW 18.455,00 | KRW 17.370,00 | 5,08K |
| 2026-06-11 | KRW 17.510,00 | -0,79 % | KRW 17.650,00 | KRW 18.190,00 | KRW 17.480,00 | 1,78K |
| 2026-06-10 | KRW 17.650,00 | -0,11 % | KRW 18.000,00 | KRW 18.000,00 | KRW 17.340,00 | 3,53K |
| 2026-06-09 | KRW 17.670,00 | +0,63 % | KRW 17.460,00 | KRW 18.010,00 | KRW 17.430,00 | 2,95K |
| 2026-06-08 | KRW 17.560,00 | -2,50 % | KRW 17.840,00 | KRW 17.950,00 | KRW 16.900,00 | 5,19K |
| 2026-06-05 | KRW 18.010,00 | -0,44 % | KRW 17.950,00 | KRW 18.700,00 | KRW 17.950,00 | 5,34K |
| 2026-06-04 | KRW 18.090,00 | -0,11 % | KRW 18.090,00 | KRW 18.360,00 | KRW 17.780,00 | 9,34K |
| 2026-06-02 | KRW 18.110,00 | +1,80 % | KRW 18.000,00 | KRW 18.370,00 | KRW 17.280,00 | 6,76K |
| 2026-06-01 | KRW 17.790,00 | -5,42 % | KRW 18.760,00 | KRW 18.770,00 | KRW 17.350,00 | 5,85K |
| 2026-05-29 | KRW 18.810,00 | -2,59 % | KRW 19.310,00 | KRW 19.490,00 | KRW 18.800,00 | 3,26K |
| 2026-05-28 | KRW 19.310,00 | -0,05 % | KRW 19.600,00 | KRW 19.630,00 | KRW 18.950,00 | 3,33K |
| 2026-05-27 | KRW 19.320,00 | -2,03 % | KRW 19.730,00 | KRW 19.730,00 | KRW 18.770,00 | 5,37K |
| 2026-05-26 | KRW 19.720,00 | -1,89 % | KRW 20.100,00 | KRW 20.600,00 | KRW 19.670,00 | 4,69K |
| 2026-05-22 | KRW 20.100,00 | -2,90 % | KRW 20.800,00 | KRW 20.900,00 | KRW 20.050,00 | 3,72K |