Woojin I & S Co., Ltd. 010400
KRX · Südkorea · Industriedienstleistungen
KRW 4.185,00+95,00 (+2,32 %)
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 4.185,00 | +2,32 % | KRW 4.070,00 | KRW 4.245,00 | KRW 4.070,00 | 19,19K |
| 2026-10-01 | KRW 4.090,00 | +0,99 % | KRW 4.050,00 | KRW 4.160,00 | KRW 4.015,00 | 13,01K |
| 2026-09-30 | KRW 4.050,00 | 0,00 % | KRW 4.060,00 | KRW 4.130,00 | KRW 4.025,00 | 9,95K |
| 2026-09-29 | KRW 4.050,00 | -3,57 % | KRW 4.290,00 | KRW 4.290,00 |
| KRW 4.050,00 |
| 5,49K |
| 2026-09-28 | KRW 4.200,00 | +0,60 % | KRW 4.175,00 | KRW 4.250,00 | KRW 4.105,00 | 4,85K |
| 2026-09-23 | KRW 4.175,00 | +0,12 % | KRW 4.130,00 | KRW 4.210,00 | KRW 4.055,00 | 9,39K |
| 2026-09-22 | KRW 4.170,00 | +1,96 % | KRW 4.090,00 | KRW 4.170,00 | KRW 3.995,00 | 12,17K |
| 2026-09-21 | KRW 4.090,00 | +0,37 % | KRW 4.070,00 | KRW 4.250,00 | KRW 4.030,00 | 8,27K |
| 2026-09-18 | KRW 4.075,00 | +1,37 % | KRW 4.050,00 | KRW 4.125,00 | KRW 4.025,00 | 7,87K |
| 2026-09-17 | KRW 4.020,00 | -0,99 % | KRW 4.110,00 | KRW 4.110,00 | KRW 4.020,00 | 6,91K |
| 2026-09-16 | KRW 4.060,00 | -0,98 % | KRW 4.245,00 | KRW 4.245,00 | KRW 4.060,00 | 8,19K |
| 2026-09-15 | KRW 4.100,00 | -1,68 % | KRW 4.265,00 | KRW 4.265,00 | KRW 4.100,00 | 17,07K |
| 2026-09-14 | KRW 4.170,00 | -1,30 % | KRW 4.225,00 | KRW 4.290,00 | KRW 4.100,00 | 26,61K |
| 2026-09-11 | KRW 4.225,00 | +0,48 % | KRW 4.330,00 | KRW 4.330,00 | KRW 4.080,00 | 14,33K |
| 2026-09-10 | KRW 4.205,00 | +0,12 % | KRW 4.200,00 | KRW 4.370,00 | KRW 4.160,00 | 21,93K |
| 2026-09-09 | KRW 4.200,00 | -0,24 % | KRW 4.250,00 | KRW 4.250,00 | KRW 4.115,00 | 20,81K |
| 2026-09-08 | KRW 4.210,00 | -1,17 % | KRW 4.260,00 | KRW 4.330,00 | KRW 4.205,00 | 14,45K |
| 2026-09-07 | KRW 4.260,00 | -5,12 % | KRW 4.490,00 | KRW 4.500,00 | KRW 4.175,00 | 45,68K |
| 2026-09-04 | KRW 4.490,00 | -0,88 % | KRW 4.545,00 | KRW 4.580,00 | KRW 4.380,00 | 12,93K |
| 2026-09-03 | KRW 4.530,00 | 0,00 % | KRW 4.530,00 | KRW 4.860,00 | KRW 4.500,00 | 27,48K |
| 2026-09-02 | KRW 4.530,00 | -2,48 % | KRW 4.665,00 | KRW 4.740,00 | KRW 4.485,00 | 23,93K |
| 2026-09-01 | KRW 4.645,00 | +11,12 % | KRW 4.180,00 | KRW 5.180,00 | KRW 4.175,00 | 214,10K |
| 2026-08-31 | KRW 4.180,00 | -0,71 % | KRW 4.180,00 | KRW 4.210,00 | KRW 4.125,00 | 6,82K |
| 2026-08-28 | KRW 4.210,00 | +0,12 % | KRW 4.200,00 | KRW 4.275,00 | KRW 4.140,00 | 6,55K |
| 2026-08-27 | KRW 4.205,00 | -2,66 % | KRW 4.230,00 | KRW 4.370,00 | KRW 4.135,00 | 19,02K |
| 2026-08-26 | KRW 4.320,00 | +2,25 % | KRW 4.220,00 | KRW 4.390,00 | KRW 4.215,00 | 14,39K |
| 2026-08-25 | KRW 4.225,00 | +1,56 % | KRW 4.165,00 | KRW 4.250,00 | KRW 4.055,00 | 5,33K |
| 2026-08-24 | KRW 4.160,00 | -2,35 % | KRW 4.180,00 | KRW 4.215,00 | KRW 4.150,00 | 9,27K |
| 2026-08-21 | KRW 4.260,00 | +2,04 % | KRW 4.050,00 | KRW 4.270,00 | KRW 4.050,00 | 19,20K |
| 2026-08-20 | KRW 4.175,00 | -0,24 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.100,00 | 7,85K |
| 2026-08-19 | KRW 4.185,00 | -4,34 % | KRW 4.155,00 | KRW 4.325,00 | KRW 4.130,00 | 18,75K |
| 2026-08-18 | KRW 4.375,00 | -0,34 % | KRW 4.395,00 | KRW 4.550,00 | KRW 4.290,00 | 31,21K |
| 2026-08-14 | KRW 4.390,00 | -1,35 % | KRW 4.450,00 | KRW 4.555,00 | KRW 4.240,00 | 27,90K |
| 2026-08-13 | KRW 4.450,00 | +3,37 % | KRW 4.305,00 | KRW 4.490,00 | KRW 4.175,00 | 30,23K |
| 2026-08-12 | KRW 4.305,00 | +5,00 % | KRW 4.070,00 | KRW 4.315,00 | KRW 4.070,00 | 15,10K |
| 2026-08-11 | KRW 4.100,00 | +0,12 % | KRW 4.105,00 | KRW 4.105,00 | KRW 4.030,00 | 4,17K |
| 2026-08-10 | KRW 4.095,00 | +0,12 % | KRW 4.035,00 | KRW 4.175,00 | KRW 4.015,00 | 14,44K |
| 2026-08-07 | KRW 4.090,00 | +0,12 % | KRW 4.025,00 | KRW 4.115,00 | KRW 4.025,00 | 8,74K |
| 2026-08-06 | KRW 4.085,00 | -0,12 % | KRW 4.130,00 | KRW 4.130,00 | KRW 4.020,00 | 10,35K |
| 2026-08-05 | KRW 4.090,00 | -2,73 % | KRW 4.205,00 | KRW 4.270,00 | KRW 4.080,00 | 14,74K |
| 2026-08-04 | KRW 4.205,00 | +0,84 % | KRW 4.185,00 | KRW 4.230,00 | KRW 4.110,00 | 20,43K |
| 2026-08-03 | KRW 4.170,00 | +0,24 % | KRW 4.065,00 | KRW 4.390,00 | KRW 4.000,00 | 41,45K |
| 2026-07-31 | KRW 4.160,00 | -7,86 % | KRW 4.555,00 | KRW 4.640,00 | KRW 4.155,00 | 50,42K |
| 2026-07-30 | KRW 4.515,00 | -0,88 % | KRW 4.510,00 | KRW 4.690,00 | KRW 4.305,00 | 32,02K |
| 2026-07-29 | KRW 4.555,00 | -6,56 % | KRW 4.875,00 | KRW 4.880,00 | KRW 4.380,00 | 88,83K |
| 2026-07-28 | KRW 4.875,00 | -8,88 % | KRW 5.290,00 | KRW 5.360,00 | KRW 4.655,00 | 59,80K |
| 2026-07-27 | KRW 5.350,00 | +12,16 % | KRW 4.775,00 | KRW 5.400,00 | KRW 4.775,00 | 122,31K |
| 2026-07-24 | KRW 4.770,00 | +1,06 % | KRW 4.730,00 | KRW 4.785,00 | KRW 4.500,00 | 39,08K |
| 2026-07-23 | KRW 4.720,00 | +0,53 % | KRW 4.785,00 | KRW 4.785,00 | KRW 4.505,00 | 43,52K |
| 2026-07-22 | KRW 4.695,00 | +5,39 % | KRW 4.465,00 | KRW 4.695,00 | KRW 4.245,00 | 45,12K |
| 2026-07-21 | KRW 4.455,00 | +9,33 % | KRW 3.980,00 | KRW 4.455,00 | KRW 3.980,00 | 68,57K |
| 2026-07-20 | KRW 4.075,00 | +0,99 % | KRW 4.035,00 | KRW 4.200,00 | KRW 4.035,00 | 9,44K |
| 2026-07-16 | KRW 4.035,00 | -0,74 % | KRW 4.025,00 | KRW 4.195,00 | KRW 4.025,00 | 9,56K |
| 2026-07-15 | KRW 4.065,00 | +1,75 % | KRW 4.075,00 | KRW 4.175,00 | KRW 4.010,00 | 14,07K |
| 2026-07-14 | KRW 3.995,00 | -3,62 % | KRW 4.145,00 | KRW 4.205,00 | KRW 3.985,00 | 26,75K |
| 2026-07-13 | KRW 4.145,00 | +0,85 % | KRW 4.110,00 | KRW 4.245,00 | KRW 4.110,00 | 26,19K |
| 2026-07-10 | KRW 4.110,00 | -1,44 % | KRW 4.170,00 | KRW 4.235,00 | KRW 4.050,00 | 14,85K |
| 2026-07-09 | KRW 4.170,00 | +2,58 % | KRW 4.065,00 | KRW 4.230,00 | KRW 3.945,00 | 58,24K |
| 2026-07-08 | KRW 4.065,00 | +1,50 % | KRW 3.890,00 | KRW 4.150,00 | KRW 3.890,00 | 19,08K |
| 2026-07-07 | KRW 4.005,00 | -3,03 % | KRW 4.130,00 | KRW 4.170,00 | KRW 3.980,00 | 32,82K |
| 2026-07-06 | KRW 4.130,00 | +3,12 % | KRW 3.975,00 | KRW 4.195,00 | KRW 3.930,00 | 49,79K |
| 2026-07-03 | KRW 4.005,00 | +4,03 % | KRW 3.850,00 | KRW 4.075,00 | KRW 3.850,00 | 62,22K |
| 2026-07-02 | KRW 3.850,00 | +9,07 % | KRW 3.870,00 | KRW 4.190,00 | KRW 3.600,00 | 91,76K |
| 2026-07-01 | KRW 3.530,00 | +4,75 % | KRW 3.580,00 | KRW 3.880,00 | KRW 3.375,00 | 19,54K |
| 2026-06-30 | KRW 3.370,00 | 0,00 % | KRW 3.370,00 | KRW 3.600,00 | KRW 3.335,00 | 7,75K |
| 2026-06-29 | KRW 3.370,00 | +1,35 % | KRW 3.310,00 | KRW 3.440,00 | KRW 3.090,00 | 20,04K |
| 2026-06-26 | KRW 3.325,00 | -2,64 % | KRW 3.590,00 | KRW 3.590,00 | KRW 3.300,00 | 8,44K |
| 2026-06-25 | KRW 3.415,00 | -1,87 % | KRW 3.490,00 | KRW 3.605,00 | KRW 3.415,00 | 15,66K |
| 2026-06-24 | KRW 3.480,00 | -3,60 % | KRW 3.605,00 | KRW 3.605,00 | KRW 3.430,00 | 6,13K |
| 2026-06-23 | KRW 3.610,00 | +2,12 % | KRW 3.500,00 | KRW 3.615,00 | KRW 3.410,00 | 20,22K |
| 2026-06-22 | KRW 3.535,00 | -5,98 % | KRW 3.760,00 | KRW 4.010,00 | KRW 3.535,00 | 30,15K |
| 2026-06-19 | KRW 3.760,00 | +0,94 % | KRW 3.880,00 | KRW 3.880,00 | KRW 3.550,00 | 8,59K |
| 2026-06-18 | KRW 3.725,00 | -1,72 % | KRW 3.815,00 | KRW 3.815,00 | KRW 3.680,00 | 5,43K |
| 2026-06-17 | KRW 3.790,00 | +0,13 % | KRW 3.695,00 | KRW 3.850,00 | KRW 3.685,00 | 9,34K |
| 2026-06-16 | KRW 3.785,00 | +0,13 % | KRW 3.755,00 | KRW 3.830,00 | KRW 3.755,00 | 4,67K |
| 2026-06-15 | KRW 3.780,00 | +0,53 % | KRW 4.085,00 | KRW 4.085,00 | KRW 3.720,00 | 5,97K |
| 2026-06-12 | KRW 3.760,00 | +2,45 % | KRW 3.690,00 | KRW 4.110,00 | KRW 3.665,00 | 24,52K |
| 2026-06-11 | KRW 3.670,00 | -1,87 % | KRW 3.740,00 | KRW 3.760,00 | KRW 3.565,00 | 12,67K |
| 2026-06-10 | KRW 3.740,00 | +4,47 % | KRW 3.710,00 | KRW 3.920,00 | KRW 3.590,00 | 8,75K |
| 2026-06-09 | KRW 3.580,00 | -0,56 % | KRW 3.605,00 | KRW 3.710,00 | KRW 3.535,00 | 4,86K |
| 2026-06-08 | KRW 3.600,00 | -0,69 % | KRW 3.600,00 | KRW 3.615,00 | KRW 3.400,00 | 6,64K |
| 2026-06-05 | KRW 3.625,00 | +1,54 % | KRW 3.780,00 | KRW 3.780,00 | KRW 3.525,00 | 9,54K |
| 2026-06-04 | KRW 3.570,00 | +5,47 % | KRW 3.480,00 | KRW 3.790,00 | KRW 3.435,00 | 23,59K |
| 2026-06-02 | KRW 3.385,00 | -5,05 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.365,00 | 24,50K |
| 2026-06-01 | KRW 3.565,00 | -4,04 % | KRW 3.685,00 | KRW 3.725,00 | KRW 3.555,00 | 15,46K |
| 2026-05-29 | KRW 3.715,00 | -1,46 % | KRW 3.740,00 | KRW 3.775,00 | KRW 3.675,00 | 10,89K |
| 2026-05-28 | KRW 3.770,00 | -3,46 % | KRW 3.905,00 | KRW 3.985,00 | KRW 3.705,00 | 40,19K |
| 2026-05-27 | KRW 3.905,00 | +0,26 % | KRW 3.895,00 | KRW 3.940,00 | KRW 3.700,00 | 19,29K |
| 2026-05-26 | KRW 3.895,00 | +0,13 % | KRW 3.880,00 | KRW 4.055,00 | KRW 3.865,00 | 51,65K |
| 2026-05-22 | KRW 3.890,00 | +4,29 % | KRW 3.730,00 | KRW 3.910,00 | KRW 3.730,00 | 21,54K |