Woosung Materials Co., Ltd. 011300
KRX · Südkorea · Prozessindustrie
KRW 2.870,00+10,00 (+0,35 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 2.870,00 | +0,35 % | KRW 2.920,00 | KRW 2.920,00 | KRW 2.765,00 | 33,56K |
| 2026-10-01 | KRW 2.860,00 | +1,96 % | KRW 2.920,00 | KRW 2.920,00 | KRW 2.820,00 | 20,35K |
| 2026-09-30 | KRW 2.805,00 | -5,40 % | KRW 2.965,00 | KRW 2.965,00 | KRW 2.795,00 | 57,93K |
| 2026-09-29 | KRW 2.965,00 | +3,67 % | KRW 2.925,00 | KRW 3.040,00 | KRW 2.855,00 | 68,77K |
| 2026-09-28 | KRW 2.860,00 | 0,00 % | KRW 2.860,00 | KRW 2.900,00 | KRW 2.800,00 | 101,79K |
| 2026-09-23 | KRW 2.860,00 | +5,15 % | KRW 2.635,00 | KRW 2.960,00 | KRW 2.635,00 | 145,10K |
| 2026-09-22 | KRW 2.720,00 | +18,52 % | KRW 2.470,00 | KRW 2.960,00 | KRW 2.385,00 | 879,37K |
| 2026-09-21 | KRW 2.295,00 | 0,00 % | KRW 2.300,00 | KRW 2.365,00 | KRW 2.250,00 | 113,15K |
| 2026-09-18 | KRW 2.295,00 | -0,65 % | KRW 2.300,00 | KRW 2.430,00 | KRW 2.210,00 | 51,16K |
| 2026-09-17 | KRW 2.310,00 | -5,71 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.160,00 | 171,61K |
| 2026-09-16 | KRW 2.450,00 | -1,21 % | KRW 2.440,00 | KRW 2.495,00 | KRW 2.315,00 | 36,84K |
| 2026-09-15 | KRW 2.480,00 | 0,00 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.400,00 | 57,79K |
| 2026-09-14 | KRW 2.480,00 | +0,40 % | KRW 2.470,00 | KRW 2.510,00 | KRW 2.405,00 | 42,22K |
| 2026-09-11 | KRW 2.470,00 | -0,40 % | KRW 2.530,00 | KRW 2.660,00 | KRW 2.425,00 | 241,12K |
| 2026-09-10 | KRW 2.480,00 | +0,40 % | KRW 2.470,00 | KRW 2.480,00 | KRW 2.380,00 | 23,58K |
| 2026-09-09 | KRW 2.470,00 | +2,92 % | KRW 2.360,00 | KRW 2.480,00 | KRW 2.340,00 | 52,95K |
| 2026-09-08 | KRW 2.400,00 | -1,44 % | KRW 2.435,00 | KRW 2.560,00 | KRW 2.350,00 | 64,23K |
| 2026-09-07 | KRW 2.435,00 | +3,18 % | KRW 2.375,00 | KRW 2.570,00 | KRW 2.300,00 | 38,82K |
| 2026-09-04 | KRW 2.360,00 | -1,67 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.330,00 | 49,53K |
| 2026-09-03 | KRW 2.400,00 | -4,57 % | KRW 2.515,00 | KRW 2.750,00 | KRW 2.290,00 | 135,93K |
| 2026-09-02 | KRW 2.515,00 | +7,71 % | KRW 2.380,00 | KRW 2.550,00 | KRW 2.270,00 | 122,50K |
| 2026-09-01 | KRW 2.335,00 | +6,14 % | KRW 2.200,00 | KRW 2.480,00 | KRW 2.060,00 | 356,12K |
| 2026-08-31 | KRW 2.200,00 | -21,15 % | KRW 2.770,00 | KRW 2.770,00 | KRW 2.115,00 | 1,20M |
| 2026-08-28 | KRW 2.790,00 | -6,69 % | KRW 2.990,00 | KRW 3.045,00 | KRW 2.705,00 | 219,69K |
| 2026-08-27 | KRW 2.990,00 | -9,12 % | KRW 3.265,00 | KRW 3.265,00 | KRW 2.940,00 | 111,91K |
| 2026-08-26 | KRW 3.290,00 | +3,30 % | KRW 3.295,00 | KRW 3.380,00 | KRW 3.000,00 | 45,90K |
| 2026-08-25 | KRW 3.185,00 | -1,09 % | KRW 3.195,00 | KRW 3.285,00 | KRW 3.020,00 | 33,57K |
| 2026-08-24 | KRW 3.220,00 | 0,00 % | KRW 3.220,00 | KRW 3.275,00 | KRW 3.105,00 | 91,48K |
| 2026-08-21 | KRW 3.220,00 | -5,29 % | KRW 3.340,00 | KRW 3.450,00 | KRW 3.220,00 | 51,33K |
| 2026-08-20 | KRW 3.400,00 | +3,98 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.190,00 | 50,13K |
| 2026-08-19 | KRW 3.270,00 | -6,84 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.160,00 | 79,82K |
| 2026-08-18 | KRW 3.510,00 | -2,64 % | KRW 3.605,00 | KRW 3.885,00 | KRW 3.340,00 | 323,36K |
| 2026-08-14 | KRW 3.605,00 | 0,00 % | KRW 3.585,00 | KRW 3.850,00 | KRW 3.340,00 | 267,26K |
| 2026-08-13 | KRW 3.605,00 | -2,17 % | KRW 3.685,00 | KRW 3.695,00 | KRW 3.280,00 | 195,76K |
| 2026-08-12 | KRW 3.685,00 | -0,14 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.585,00 | 138,45K |
| 2026-08-11 | KRW 3.690,00 | +9,66 % | KRW 3.365,00 | KRW 3.885,00 | KRW 3.360,00 | 226,67K |
| 2026-08-10 | KRW 3.365,00 | +2,91 % | KRW 3.270,00 | KRW 3.555,00 | KRW 3.185,00 | 141,52K |
| 2026-08-07 | KRW 3.270,00 | -0,91 % | KRW 3.300,00 | KRW 3.400,00 | KRW 3.205,00 | 68,09K |
| 2026-08-06 | KRW 3.300,00 | +12,24 % | KRW 2.940,00 | KRW 3.400,00 | KRW 2.905,00 | 257,19K |
| 2026-08-05 | KRW 2.940,00 | -1,84 % | KRW 2.980,00 | KRW 3.150,00 | KRW 2.920,00 | 32,04K |
| 2026-08-04 | KRW 2.995,00 | +3,63 % | KRW 2.870,00 | KRW 3.115,00 | KRW 2.870,00 | 44,38K |
| 2026-08-03 | KRW 2.890,00 | -4,93 % | KRW 3.130,00 | KRW 3.130,00 | KRW 2.890,00 | 79,80K |
| 2026-07-31 | KRW 3.040,00 | +10,14 % | KRW 2.940,00 | KRW 3.190,00 | KRW 2.770,00 | 137,33K |
| 2026-07-30 | KRW 2.760,00 | -3,50 % | KRW 2.870,00 | KRW 3.025,00 | KRW 2.760,00 | 105,49K |
| 2026-07-29 | KRW 2.860,00 | +0,18 % | KRW 2.855,00 | KRW 3.030,00 | KRW 2.750,00 | 94,93K |
| 2026-07-28 | KRW 2.855,00 | +6,93 % | KRW 2.670,00 | KRW 3.050,00 | KRW 2.670,00 | 254,00K |
| 2026-07-27 | KRW 2.670,00 | -1,11 % | KRW 2.700,00 | KRW 2.740,00 | KRW 2.670,00 | 22,48K |
| 2026-07-24 | KRW 2.700,00 | -2,00 % | KRW 2.755,00 | KRW 2.810,00 | KRW 2.690,00 | 41,78K |
| 2026-07-23 | KRW 2.755,00 | -0,36 % | KRW 2.745,00 | KRW 2.795,00 | KRW 2.725,00 | 40,54K |
| 2026-07-22 | KRW 2.765,00 | +2,60 % | KRW 2.675,00 | KRW 2.850,00 | KRW 2.560,00 | 168,97K |
| 2026-07-21 | KRW 2.695,00 | -2,18 % | KRW 2.600,00 | KRW 2.770,00 | KRW 2.600,00 | 51,98K |
| 2026-07-20 | KRW 2.755,00 | -0,36 % | KRW 2.760,00 | KRW 2.850,00 | KRW 2.530,00 | 71,06K |
| 2026-07-16 | KRW 2.765,00 | +0,36 % | KRW 2.865,00 | KRW 3.080,00 | KRW 2.755,00 | 224,80K |
| 2026-07-15 | KRW 2.755,00 | +2,99 % | KRW 2.680,00 | KRW 2.855,00 | KRW 2.400,00 | 238,59K |
| 2026-07-14 | KRW 2.675,00 | +11,92 % | KRW 2.480,00 | KRW 2.765,00 | KRW 2.460,00 | 239,47K |
| 2026-07-13 | KRW 2.390,00 | -4,59 % | KRW 2.505,00 | KRW 2.510,00 | KRW 2.360,00 | 52,36K |
| 2026-07-10 | KRW 2.505,00 | +0,20 % | KRW 2.500,00 | KRW 2.595,00 | KRW 2.420,00 | 51,99K |
| 2026-07-09 | KRW 2.500,00 | +8,23 % | KRW 2.415,00 | KRW 2.500,00 | KRW 2.285,00 | 122,55K |
| 2026-07-08 | KRW 2.310,00 | +3,36 % | KRW 2.235,00 | KRW 2.320,00 | KRW 2.180,00 | 26,59K |
| 2026-07-07 | KRW 2.235,00 | +1,59 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.155,00 | 11,50K |
| 2026-07-06 | KRW 2.200,00 | -2,65 % | KRW 2.220,00 | KRW 2.365,00 | KRW 2.100,00 | 23,61K |
| 2026-07-03 | KRW 2.260,00 | +3,67 % | KRW 2.240,00 | KRW 2.300,00 | KRW 2.140,00 | 18,12K |
| 2026-07-02 | KRW 2.180,00 | -5,63 % | KRW 2.200,00 | KRW 2.295,00 | KRW 2.090,00 | 43,17K |
| 2026-07-01 | KRW 2.310,00 | +2,21 % | KRW 2.185,00 | KRW 2.380,00 | KRW 2.185,00 | 19,06K |
| 2026-06-30 | KRW 2.260,00 | -1,31 % | KRW 2.290,00 | KRW 2.355,00 | KRW 2.260,00 | 5,88K |
| 2026-06-29 | KRW 2.290,00 | +1,78 % | KRW 2.235,00 | KRW 2.375,00 | KRW 2.120,00 | 20,86K |
| 2026-06-26 | KRW 2.250,00 | -0,22 % | KRW 2.290,00 | KRW 2.365,00 | KRW 2.190,00 | 30,09K |
| 2026-06-25 | KRW 2.255,00 | -0,66 % | KRW 2.290,00 | KRW 2.310,00 | KRW 2.245,00 | 28,03K |
| 2026-06-24 | KRW 2.270,00 | +2,71 % | KRW 2.165,00 | KRW 2.290,00 | KRW 2.105,00 | 42,68K |
| 2026-06-23 | KRW 2.210,00 | -1,12 % | KRW 2.210,00 | KRW 2.795,00 | KRW 2.200,00 | 450,15K |
| 2026-06-22 | KRW 2.235,00 | -3,04 % | KRW 2.290,00 | KRW 2.300,00 | KRW 2.080,00 | 91,88K |
| 2026-06-19 | KRW 2.305,00 | -5,73 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.220,00 | 44,76K |
| 2026-06-18 | KRW 2.445,00 | -4,12 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.370,00 | 32,61K |
| 2026-06-17 | KRW 2.550,00 | -3,23 % | KRW 2.585,00 | KRW 2.670,00 | KRW 2.480,00 | 45,37K |
| 2026-06-16 | KRW 2.635,00 | +3,33 % | KRW 2.550,00 | KRW 2.860,00 | KRW 2.460,00 | 75,39K |
| 2026-06-15 | KRW 2.550,00 | +0,59 % | KRW 2.535,00 | KRW 2.675,00 | KRW 2.520,00 | 53,83K |
| 2026-06-12 | KRW 2.535,00 | +1,60 % | KRW 2.495,00 | KRW 2.615,00 | KRW 2.495,00 | 24,01K |
| 2026-06-11 | KRW 2.495,00 | -2,16 % | KRW 2.550,00 | KRW 2.575,00 | KRW 2.410,00 | 15,13K |
| 2026-06-10 | KRW 2.550,00 | +4,29 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.305,00 | 100 |
| 2026-06-09 | KRW 2.445,00 | +1,88 % | KRW 2.380,00 | KRW 2.535,00 | KRW 2.365,00 | 27,61K |
| 2026-06-08 | KRW 2.400,00 | -2,24 % | KRW 1.922,00 | KRW 2.530,00 | KRW 1.922,00 | 56,99K |
| 2026-06-05 | KRW 2.455,00 | -6,12 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.360,00 | 24,45K |
| 2026-06-04 | KRW 2.615,00 | -1,88 % | KRW 2.645,00 | KRW 2.710,00 | KRW 2.520,00 | 21,02K |
| 2026-06-02 | KRW 2.665,00 | -2,38 % | KRW 2.660,00 | KRW 2.730,00 | KRW 2.025,00 | 59,64K |
| 2026-06-01 | KRW 2.730,00 | -4,21 % | KRW 2.960,00 | KRW 3.000,00 | KRW 2.705,00 | 68,88K |
| 2026-05-29 | KRW 2.850,00 | +16,33 % | KRW 2.400,00 | KRW 2.850,00 | KRW 2.250,00 | 143,49K |
| 2026-05-28 | KRW 2.450,00 | +2,30 % | KRW 2.375,00 | KRW 2.625,00 | KRW 2.330,00 | 36,75K |
| 2026-05-27 | KRW 2.395,00 | -6,63 % | KRW 2.545,00 | KRW 2.545,00 | KRW 2.305,00 | 47,64K |
| 2026-05-26 | KRW 2.565,00 | +2,40 % | KRW 2.510,00 | KRW 2.590,00 | KRW 2.400,00 | 44,43K |
| 2026-05-22 | KRW 2.505,00 | +1,83 % | KRW 2.460,00 | KRW 2.525,00 | KRW 2.390,00 | 34,70K |