Wonpoong Corporation 008370
KRX · Südkorea · Prozessindustrie
KRW 5.180,00+90,00 (+1,77 %)
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 5.180,00 | +1,77 % | KRW 5.060,00 | KRW 5.520,00 | KRW 4.970,00 | 44,90K |
| 2026-10-01 | KRW 5.090,00 | +0,79 % | KRW 5.020,00 | KRW 5.100,00 | KRW 5.020,00 | 6,50K |
| 2026-09-30 | KRW 5.050,00 | -0,98 % | KRW 5.050,00 | KRW 5.140,00 | KRW 5.050,00 | 2,28K |
| 2026-09-29 | KRW 5.100,00 | -6,08 % | KRW 5.210,00 | KRW 5.210,00 |
| KRW 5.060,00 |
| 11,99K |
| 2026-09-28 | KRW 5.430,00 | +0,93 % | KRW 5.370,00 | KRW 5.430,00 | KRW 5.370,00 | 28,01K |
| 2026-09-23 | KRW 5.380,00 | +0,56 % | KRW 5.350,00 | KRW 5.400,00 | KRW 5.350,00 | 9,81K |
| 2026-09-22 | KRW 5.350,00 | +0,38 % | KRW 5.330,00 | KRW 5.380,00 | KRW 5.300,00 | 15,50K |
| 2026-09-21 | KRW 5.330,00 | +0,57 % | KRW 5.320,00 | KRW 5.330,00 | KRW 5.290,00 | 10,03K |
| 2026-09-18 | KRW 5.300,00 | +0,95 % | KRW 5.330,00 | KRW 5.330,00 | KRW 5.260,00 | 6,59K |
| 2026-09-17 | KRW 5.250,00 | -0,94 % | KRW 5.320,00 | KRW 5.320,00 | KRW 5.250,00 | 13,26K |
| 2026-09-16 | KRW 5.300,00 | +1,15 % | KRW 5.270,00 | KRW 5.300,00 | KRW 5.200,00 | 14,01K |
| 2026-09-15 | KRW 5.240,00 | +1,55 % | KRW 5.180,00 | KRW 5.270,00 | KRW 5.130,00 | 8,25K |
| 2026-09-14 | KRW 5.160,00 | +3,30 % | KRW 4.990,00 | KRW 5.190,00 | KRW 4.990,00 | 16,98K |
| 2026-09-11 | KRW 4.995,00 | -1,28 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.960,00 | 3,91K |
| 2026-09-10 | KRW 5.060,00 | +0,40 % | KRW 5.040,00 | KRW 5.060,00 | KRW 5.020,00 | 163 |
| 2026-09-09 | KRW 5.040,00 | +0,90 % | KRW 4.995,00 | KRW 5.040,00 | KRW 4.985,00 | 1,51K |
| 2026-09-08 | KRW 4.995,00 | +0,10 % | KRW 4.990,00 | KRW 5.010,00 | KRW 4.970,00 | 1,99K |
| 2026-09-07 | KRW 4.990,00 | 0,00 % | KRW 4.990,00 | KRW 5.020,00 | KRW 4.975,00 | 3,86K |
| 2026-09-04 | KRW 4.990,00 | -0,40 % | KRW 5.010,00 | KRW 5.090,00 | KRW 4.985,00 | 1,32K |
| 2026-09-03 | KRW 5.010,00 | -0,60 % | KRW 5.040,00 | KRW 5.090,00 | KRW 4.965,00 | 5,53K |
| 2026-09-02 | KRW 5.040,00 | -0,20 % | KRW 5.050,00 | KRW 5.110,00 | KRW 5.000,00 | 8,78K |
| 2026-09-01 | KRW 5.050,00 | 0,00 % | KRW 5.050,00 | KRW 5.080,00 | KRW 5.030,00 | 1,44K |
| 2026-08-31 | KRW 5.050,00 | +0,60 % | KRW 5.020,00 | KRW 5.050,00 | KRW 5.000,00 | 3,36K |
| 2026-08-28 | KRW 5.020,00 | -0,40 % | KRW 5.040,00 | KRW 5.040,00 | KRW 4.985,00 | 1,91K |
| 2026-08-27 | KRW 5.040,00 | 0,00 % | KRW 5.040,00 | KRW 5.090,00 | KRW 4.955,00 | 1,83K |
| 2026-08-26 | KRW 5.040,00 | +0,20 % | KRW 5.030,00 | KRW 5.080,00 | KRW 4.950,00 | 474 |
| 2026-08-25 | KRW 5.030,00 | +1,72 % | KRW 4.945,00 | KRW 5.030,00 | KRW 4.945,00 | 582 |
| 2026-08-24 | KRW 4.945,00 | -2,08 % | KRW 5.120,00 | KRW 5.120,00 | KRW 4.935,00 | 4,28K |
| 2026-08-21 | KRW 5.050,00 | 0,00 % | KRW 5.050,00 | KRW 5.100,00 | KRW 4.990,00 | 2,99K |
| 2026-08-20 | KRW 5.050,00 | +0,40 % | KRW 5.030,00 | KRW 5.060,00 | KRW 4.975,00 | 2,85K |
| 2026-08-19 | KRW 5.030,00 | +0,20 % | KRW 5.020,00 | KRW 5.110,00 | KRW 4.935,00 | 7,23K |
| 2026-08-18 | KRW 5.020,00 | +1,11 % | KRW 4.965,00 | KRW 5.020,00 | KRW 4.900,00 | 4,07K |
| 2026-08-14 | KRW 4.965,00 | +1,43 % | KRW 4.970,00 | KRW 4.970,00 | KRW 4.810,00 | 6,96K |
| 2026-08-13 | KRW 4.895,00 | -0,71 % | KRW 4.930,00 | KRW 4.930,00 | KRW 4.860,00 | 2,02K |
| 2026-08-12 | KRW 4.930,00 | -0,10 % | KRW 4.935,00 | KRW 4.960,00 | KRW 4.865,00 | 1,28K |
| 2026-08-11 | KRW 4.935,00 | +0,20 % | KRW 4.925,00 | KRW 4.970,00 | KRW 4.890,00 | 977 |
| 2026-08-10 | KRW 4.925,00 | +1,03 % | KRW 4.875,00 | KRW 4.935,00 | KRW 4.770,00 | 2,49K |
| 2026-08-07 | KRW 4.875,00 | +0,10 % | KRW 4.875,00 | KRW 4.875,00 | KRW 4.830,00 | 881 |
| 2026-08-06 | KRW 4.870,00 | +1,14 % | KRW 4.870,00 | KRW 4.875,00 | KRW 4.780,00 | 7,12K |
| 2026-08-05 | KRW 4.815,00 | +0,10 % | KRW 4.870,00 | KRW 4.870,00 | KRW 4.750,00 | 4,40K |
| 2026-08-04 | KRW 4.810,00 | -0,10 % | KRW 4.875,00 | KRW 4.875,00 | KRW 4.785,00 | 1,16K |
| 2026-08-03 | KRW 4.815,00 | +0,63 % | KRW 4.785,00 | KRW 4.835,00 | KRW 4.760,00 | 4,96K |
| 2026-07-31 | KRW 4.785,00 | -0,21 % | KRW 4.855,00 | KRW 4.875,00 | KRW 4.700,00 | 1,90K |
| 2026-07-30 | KRW 4.795,00 | +2,24 % | KRW 4.750,00 | KRW 4.805,00 | KRW 4.670,00 | 235 |
| 2026-07-29 | KRW 4.690,00 | -0,64 % | KRW 4.720,00 | KRW 4.870,00 | KRW 4.690,00 | 4,09K |
| 2026-07-28 | KRW 4.720,00 | -0,74 % | KRW 4.870,00 | KRW 4.870,00 | KRW 4.680,00 | 3,95K |
| 2026-07-27 | KRW 4.755,00 | -2,16 % | KRW 4.875,00 | KRW 4.875,00 | KRW 4.700,00 | 3,89K |
| 2026-07-24 | KRW 4.860,00 | -0,21 % | KRW 4.870,00 | KRW 4.875,00 | KRW 4.820,00 | 1,31K |
| 2026-07-23 | KRW 4.870,00 | -0,81 % | KRW 4.875,00 | KRW 4.875,00 | KRW 4.810,00 | 5,94K |
| 2026-07-22 | KRW 4.910,00 | -1,60 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.820,00 | 4,10K |
| 2026-07-21 | KRW 4.990,00 | +4,28 % | KRW 4.870,00 | KRW 5.000,00 | KRW 4.700,00 | 2,80K |
| 2026-07-20 | KRW 4.785,00 | 0,00 % | KRW 4.790,00 | KRW 4.860,00 | KRW 4.720,00 | 1,66K |
| 2026-07-16 | KRW 4.785,00 | -0,73 % | KRW 4.820,00 | KRW 4.870,00 | KRW 4.715,00 | 3,12K |
| 2026-07-15 | KRW 4.820,00 | -0,21 % | KRW 4.830,00 | KRW 4.830,00 | KRW 4.780,00 | 3,93K |
| 2026-07-14 | KRW 4.830,00 | +1,26 % | KRW 4.770,00 | KRW 4.950,00 | KRW 4.765,00 | 35,54K |
| 2026-07-13 | KRW 4.770,00 | -2,45 % | KRW 4.890,00 | KRW 4.920,00 | KRW 4.760,00 | 5,28K |
| 2026-07-10 | KRW 4.890,00 | +0,10 % | KRW 4.885,00 | KRW 4.940,00 | KRW 4.805,00 | 2,15K |
| 2026-07-09 | KRW 4.885,00 | -0,10 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.815,00 | 580 |
| 2026-07-08 | KRW 4.890,00 | +0,62 % | KRW 4.905,00 | KRW 4.960,00 | KRW 4.860,00 | 620 |
| 2026-07-07 | KRW 4.860,00 | +0,10 % | KRW 4.855,00 | KRW 4.925,00 | KRW 4.755,00 | 2,68K |
| 2026-07-06 | KRW 4.855,00 | +1,15 % | KRW 4.800,00 | KRW 4.865,00 | KRW 4.800,00 | 4,56K |
| 2026-07-03 | KRW 4.800,00 | +1,27 % | KRW 4.760,00 | KRW 4.850,00 | KRW 4.755,00 | 5,46K |
| 2026-07-02 | KRW 4.740,00 | 0,00 % | KRW 4.740,00 | KRW 4.800,00 | KRW 4.735,00 | 5,96K |
| 2026-07-01 | KRW 4.740,00 | -3,17 % | KRW 4.895,00 | KRW 4.895,00 | KRW 4.610,00 | 60,12K |
| 2026-06-30 | KRW 4.895,00 | +0,20 % | KRW 4.835,00 | KRW 4.960,00 | KRW 4.825,00 | 3,69K |
| 2026-06-29 | KRW 4.885,00 | +2,63 % | KRW 4.760,00 | KRW 4.895,00 | KRW 4.750,00 | 4,12K |
| 2026-06-26 | KRW 4.760,00 | -3,25 % | KRW 4.920,00 | KRW 4.965,00 | KRW 4.760,00 | 11,27K |
| 2026-06-25 | KRW 4.920,00 | -0,40 % | KRW 4.920,00 | KRW 4.970,00 | KRW 4.840,00 | 3,38K |
| 2026-06-24 | KRW 4.940,00 | +2,17 % | KRW 4.825,00 | KRW 4.990,00 | KRW 4.780,00 | 1,51K |
| 2026-06-23 | KRW 4.835,00 | -2,91 % | KRW 5.020,00 | KRW 5.020,00 | KRW 4.790,00 | 12,40K |
| 2026-06-22 | KRW 4.980,00 | +0,20 % | KRW 4.970,00 | KRW 5.020,00 | KRW 4.860,00 | 3,72K |
| 2026-06-19 | KRW 4.970,00 | +0,10 % | KRW 4.965,00 | KRW 4.970,00 | KRW 4.600,00 | 10,34K |
| 2026-06-18 | KRW 4.965,00 | -1,49 % | KRW 5.040,00 | KRW 5.040,00 | KRW 4.950,00 | 2,76K |
| 2026-06-17 | KRW 5.040,00 | -1,18 % | KRW 5.100,00 | KRW 5.150,00 | KRW 4.990,00 | 8,71K |
| 2026-06-16 | KRW 5.100,00 | 0,00 % | KRW 5.120,00 | KRW 5.120,00 | KRW 5.050,00 | 2,76K |
| 2026-06-15 | KRW 5.100,00 | +2,51 % | KRW 4.975,00 | KRW 5.100,00 | KRW 4.975,00 | 4,37K |
| 2026-06-12 | KRW 4.975,00 | +1,32 % | KRW 4.910,00 | KRW 5.020,00 | KRW 4.875,00 | 24,26K |
| 2026-06-11 | KRW 4.910,00 | -0,10 % | KRW 4.885,00 | KRW 4.970,00 | KRW 4.820,00 | 6,42K |
| 2026-06-10 | KRW 4.915,00 | -0,61 % | KRW 4.970,00 | KRW 4.970,00 | KRW 4.900,00 | 917 |
| 2026-06-09 | KRW 4.945,00 | +2,38 % | KRW 4.835,00 | KRW 4.965,00 | KRW 4.835,00 | 7,23K |
| 2026-06-08 | KRW 4.830,00 | -1,33 % | KRW 4.860,00 | KRW 4.870,00 | KRW 4.795,00 | 9,10K |
| 2026-06-05 | KRW 4.895,00 | -0,20 % | KRW 4.905,00 | KRW 5.020,00 | KRW 4.850,00 | 4,18K |
| 2026-06-04 | KRW 4.905,00 | -1,01 % | KRW 4.915,00 | KRW 4.945,00 | KRW 4.885,00 | 1,97K |
| 2026-06-02 | KRW 4.955,00 | -0,20 % | KRW 4.965,00 | KRW 5.000,00 | KRW 4.870,00 | 19,77K |
| 2026-06-01 | KRW 4.965,00 | -0,90 % | KRW 5.020,00 | KRW 5.020,00 | KRW 4.810,00 | 24,86K |
| 2026-05-29 | KRW 5.010,00 | -0,40 % | KRW 5.030,00 | KRW 5.070,00 | KRW 5.000,00 | 5,10K |
| 2026-05-28 | KRW 5.030,00 | -2,33 % | KRW 5.060,00 | KRW 5.110,00 | KRW 4.965,00 | 7,36K |
| 2026-05-27 | KRW 5.150,00 | -0,19 % | KRW 5.120,00 | KRW 5.160,00 | KRW 5.060,00 | 5,16K |
| 2026-05-26 | KRW 5.160,00 | -0,58 % | KRW 5.190,00 | KRW 5.260,00 | KRW 5.120,00 | 2,40K |
| 2026-05-22 | KRW 5.190,00 | +1,76 % | KRW 5.100,00 | KRW 5.200,00 | KRW 5.050,00 | 2,01K |