Woongjin Co., Ltd. 016880
KRX · Südkorea · Technologiedienstleistungen
KRW 1.842,00-1,00 (-0,05 %)
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 1.824,00 | -1,03 % | KRW 1.835,00 | KRW 1.852,00 | KRW 1.804,00 | 40,87K |
| 2026-10-01 | KRW 1.843,00 | +3,89 % | KRW 1.793,00 | KRW 1.843,00 | KRW 1.765,00 | 93,19K |
| 2026-09-30 | KRW 1.774,00 | -1,39 % | KRW 1.819,00 | KRW 1.821,00 | KRW 1.750,00 | 114,81K |
| 2026-09-29 | KRW 1.799,00 | -1,21 % | KRW 1.820,00 | KRW 1.834,00 | KRW 1.731,00 | 129,31K |
| 2026-09-28 | KRW 1.821,00 | -0,98 % | KRW 1.854,00 | KRW 1.879,00 | KRW 1.793,00 | 128,02K |
| 2026-09-23 | KRW 1.839,00 | +0,82 % | KRW 1.836,00 | KRW 1.870,00 | KRW 1.822,00 | 56,99K |
| 2026-09-22 | KRW 1.824,00 | -1,14 % | KRW 1.840,00 | KRW 1.845,00 | KRW 1.779,00 | 69,71K |
| 2026-09-21 | KRW 1.845,00 | +0,65 % | KRW 1.845,00 | KRW 1.853,00 | KRW 1.808,00 | 42,13K |
| 2026-09-18 | KRW 1.833,00 | -1,56 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.831,00 | 35,68K |
| 2026-09-17 | KRW 1.862,00 | +1,75 % | KRW 1.839,00 | KRW 1.868,00 | KRW 1.824,00 | 33,75K |
| 2026-09-16 | KRW 1.830,00 | +0,16 % | KRW 1.841,00 | KRW 1.857,00 | KRW 1.801,00 | 40,77K |
| 2026-09-15 | KRW 1.827,00 | +0,77 % | KRW 1.833,00 | KRW 1.839,00 | KRW 1.805,00 | 50,58K |
| 2026-09-14 | KRW 1.813,00 | -4,23 % | KRW 1.891,00 | KRW 1.912,00 | KRW 1.803,00 | 147,33K |
| 2026-09-11 | KRW 1.893,00 | +1,45 % | KRW 1.851,00 | KRW 1.909,00 | KRW 1.851,00 | 50,86K |
| 2026-09-10 | KRW 1.866,00 | +1,80 % | KRW 1.833,00 | KRW 1.889,00 | KRW 1.820,00 | 98,05K |
| 2026-09-09 | KRW 1.833,00 | -4,33 % | KRW 1.919,00 | KRW 1.944,00 | KRW 1.825,00 | 311,06K |
| 2026-09-08 | KRW 1.916,00 | -5,38 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.902,00 | 261,82K |
| 2026-09-07 | KRW 2.025,00 | +3,32 % | KRW 1.979,00 | KRW 2.025,00 | KRW 1.960,00 | 64,93K |
| 2026-09-04 | KRW 1.960,00 | +0,72 % | KRW 1.947,00 | KRW 2.040,00 | KRW 1.936,00 | 82,33K |
| 2026-09-03 | KRW 1.946,00 | -4,37 % | KRW 2.035,00 | KRW 2.035,00 | KRW 1.921,00 | 171,99K |
| 2026-09-02 | KRW 2.035,00 | -2,86 % | KRW 2.075,00 | KRW 2.075,00 | KRW 2.000,00 | 52,06K |
| 2026-09-01 | KRW 2.095,00 | -0,95 % | KRW 2.115,00 | KRW 2.120,00 | KRW 2.015,00 | 114,51K |
| 2026-08-31 | KRW 2.115,00 | -0,47 % | KRW 2.125,00 | KRW 2.140,00 | KRW 2.030,00 | 83,77K |
| 2026-08-28 | KRW 2.125,00 | +1,19 % | KRW 2.100,00 | KRW 2.140,00 | KRW 2.045,00 | 63,74K |
| 2026-08-27 | KRW 2.100,00 | 0,00 % | KRW 2.080,00 | KRW 2.170,00 | KRW 1.995,00 | 112,51K |
| 2026-08-26 | KRW 2.100,00 | +1,69 % | KRW 2.065,00 | KRW 2.120,00 | KRW 2.025,00 | 40,15K |
| 2026-08-25 | KRW 2.065,00 | -0,72 % | KRW 2.080,00 | KRW 2.085,00 | KRW 1.962,00 | 33,60K |
| 2026-08-24 | KRW 2.080,00 | +1,22 % | KRW 2.080,00 | KRW 2.145,00 | KRW 2.000,00 | 147,83K |
| 2026-08-21 | KRW 2.055,00 | -4,42 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.030,00 | 50,55K |
| 2026-08-20 | KRW 2.150,00 | -0,23 % | KRW 2.155,00 | KRW 2.170,00 | KRW 2.080,00 | 85,02K |
| 2026-08-19 | KRW 2.155,00 | -2,93 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.080,00 | 81,63K |
| 2026-08-18 | KRW 2.220,00 | +2,07 % | KRW 2.175,00 | KRW 2.255,00 | KRW 2.145,00 | 261,42K |
| 2026-08-14 | KRW 2.175,00 | +2,59 % | KRW 2.120,00 | KRW 2.185,00 | KRW 2.080,00 | 123,54K |
| 2026-08-13 | KRW 2.120,00 | -3,64 % | KRW 2.215,00 | KRW 2.245,00 | KRW 2.100,00 | 203,71K |
| 2026-08-12 | KRW 2.200,00 | +2,33 % | KRW 2.150,00 | KRW 2.275,00 | KRW 2.125,00 | 307,97K |
| 2026-08-11 | KRW 2.150,00 | +5,65 % | KRW 2.035,00 | KRW 2.160,00 | KRW 2.025,00 | 174,94K |
| 2026-08-10 | KRW 2.035,00 | +0,49 % | KRW 2.025,00 | KRW 2.090,00 | KRW 1.993,00 | 184,60K |
| 2026-08-07 | KRW 2.025,00 | -0,98 % | KRW 2.050,00 | KRW 2.055,00 | KRW 1.991,00 | 108,45K |
| 2026-08-06 | KRW 2.045,00 | -1,45 % | KRW 2.075,00 | KRW 2.080,00 | KRW 1.997,00 | 129,81K |
| 2026-08-05 | KRW 2.075,00 | +1,47 % | KRW 2.050,00 | KRW 2.165,00 | KRW 2.040,00 | 296,92K |
| 2026-08-04 | KRW 2.045,00 | +8,09 % | KRW 1.870,00 | KRW 2.045,00 | KRW 1.870,00 | 249,20K |
| 2026-08-03 | KRW 1.892,00 | -3,81 % | KRW 1.967,00 | KRW 1.990,00 | KRW 1.870,00 | 209,56K |
| 2026-07-31 | KRW 1.967,00 | +7,14 % | KRW 1.855,00 | KRW 2.000,00 | KRW 1.855,00 | 302,72K |
| 2026-07-30 | KRW 1.836,00 | +5,52 % | KRW 1.690,00 | KRW 1.909,00 | KRW 1.690,00 | 250,50K |
| 2026-07-29 | KRW 1.740,00 | -8,03 % | KRW 1.905,00 | KRW 1.924,00 | KRW 1.714,00 | 322,83K |
| 2026-07-28 | KRW 1.892,00 | -6,34 % | KRW 2.020,00 | KRW 2.070,00 | KRW 1.875,00 | 224,24K |
| 2026-07-27 | KRW 2.020,00 | -5,61 % | KRW 2.150,00 | KRW 2.155,00 | KRW 2.020,00 | 151,34K |
| 2026-07-24 | KRW 2.140,00 | +4,39 % | KRW 2.020,00 | KRW 2.175,00 | KRW 2.020,00 | 469,46K |
| 2026-07-23 | KRW 2.050,00 | +9,10 % | KRW 1.877,00 | KRW 2.075,00 | KRW 1.875,00 | 373,29K |
| 2026-07-22 | KRW 1.879,00 | -4,62 % | KRW 1.971,00 | KRW 2.010,00 | KRW 1.870,00 | 298,48K |
| 2026-07-21 | KRW 1.970,00 | -2,72 % | KRW 2.025,00 | KRW 2.095,00 | KRW 1.925,00 | 212,87K |
| 2026-07-20 | KRW 2.025,00 | -3,34 % | KRW 2.040,00 | KRW 2.140,00 | KRW 2.000,00 | 248,43K |
| 2026-07-16 | KRW 2.095,00 | +0,72 % | KRW 2.045,00 | KRW 2.130,00 | KRW 2.010,00 | 183,03K |
| 2026-07-15 | KRW 2.080,00 | +4,00 % | KRW 2.005,00 | KRW 2.130,00 | KRW 2.000,00 | 265,39K |
| 2026-07-14 | KRW 2.000,00 | +3,36 % | KRW 1.950,00 | KRW 2.075,00 | KRW 1.850,00 | 548,48K |
| 2026-07-13 | KRW 1.935,00 | -2,47 % | KRW 2.000,00 | KRW 2.020,00 | KRW 1.911,00 | 109,11K |
| 2026-07-10 | KRW 1.984,00 | +1,74 % | KRW 1.950,00 | KRW 2.010,00 | KRW 1.899,00 | 95,90K |
| 2026-07-09 | KRW 1.950,00 | +4,56 % | KRW 1.850,00 | KRW 2.020,00 | KRW 1.820,00 | 332,30K |
| 2026-07-08 | KRW 1.865,00 | -2,76 % | KRW 1.918,00 | KRW 1.936,00 | KRW 1.814,00 | 162,69K |
| 2026-07-07 | KRW 1.918,00 | -1,24 % | KRW 1.942,00 | KRW 2.000,00 | KRW 1.855,00 | 129,95K |
| 2026-07-06 | KRW 1.942,00 | -1,37 % | KRW 1.969,00 | KRW 2.070,00 | KRW 1.901,00 | 321,78K |
| 2026-07-03 | KRW 1.969,00 | -0,05 % | KRW 1.940,00 | KRW 2.000,00 | KRW 1.902,00 | 49,40K |
| 2026-07-02 | KRW 1.970,00 | -3,90 % | KRW 2.035,00 | KRW 2.235,00 | KRW 1.968,00 | 279,65K |
| 2026-07-01 | KRW 2.050,00 | +8,81 % | KRW 1.894,00 | KRW 2.105,00 | KRW 1.894,00 | 297,77K |
| 2026-06-30 | KRW 1.884,00 | -0,53 % | KRW 1.851,00 | KRW 1.959,00 | KRW 1.830,00 | 242,36K |
| 2026-06-29 | KRW 1.894,00 | +5,99 % | KRW 1.787,00 | KRW 1.914,00 | KRW 1.786,00 | 100,51K |
| 2026-06-26 | KRW 1.787,00 | -6,68 % | KRW 1.899,00 | KRW 1.915,00 | KRW 1.743,00 | 305,95K |
| 2026-06-25 | KRW 1.915,00 | +6,15 % | KRW 1.763,00 | KRW 1.989,00 | KRW 1.763,00 | 486,66K |
| 2026-06-24 | KRW 1.804,00 | -0,55 % | KRW 1.814,00 | KRW 1.866,00 | KRW 1.711,00 | 753,38K |
| 2026-06-23 | KRW 1.814,00 | -8,52 % | KRW 1.975,00 | KRW 1.983,00 | KRW 1.810,00 | 299,10K |
| 2026-06-22 | KRW 1.983,00 | -3,97 % | KRW 2.015,00 | KRW 2.045,00 | KRW 1.905,00 | 522,72K |
| 2026-06-19 | KRW 2.065,00 | -1,43 % | KRW 2.125,00 | KRW 2.125,00 | KRW 1.871,00 | 1,33M |
| 2026-06-18 | KRW 2.095,00 | -7,10 % | KRW 2.255,00 | KRW 2.270,00 | KRW 2.075,00 | 262,76K |
| 2026-06-17 | KRW 2.255,00 | +7,38 % | KRW 2.145,00 | KRW 2.300,00 | KRW 2.110,00 | 479,17K |
| 2026-06-16 | KRW 2.100,00 | +3,70 % | KRW 2.080,00 | KRW 2.165,00 | KRW 2.030,00 | 263,44K |
| 2026-06-15 | KRW 2.025,00 | +1,25 % | KRW 2.000,00 | KRW 2.085,00 | KRW 1.979,00 | 229,69K |
| 2026-06-12 | KRW 2.000,00 | +4,44 % | KRW 1.997,00 | KRW 2.020,00 | KRW 1.880,00 | 368,05K |
| 2026-06-11 | KRW 1.915,00 | +0,26 % | KRW 1.910,00 | KRW 1.937,00 | KRW 1.812,00 | 162,20K |
| 2026-06-10 | KRW 1.910,00 | -0,05 % | KRW 1.865,00 | KRW 1.969,00 | KRW 1.851,00 | 138 |
| 2026-06-09 | KRW 1.911,00 | 0,00 % | KRW 1.912,00 | KRW 1.975,00 | KRW 1.881,00 | 382,53K |
| 2026-06-08 | KRW 1.911,00 | -7,68 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.848,00 | 389,87K |
| 2026-06-05 | KRW 2.070,00 | 0,00 % | KRW 2.070,00 | KRW 2.100,00 | KRW 1.966,00 | 490,93K |
| 2026-06-04 | KRW 2.070,00 | +1,72 % | KRW 2.040,00 | KRW 2.115,00 | KRW 1.983,00 | 208,21K |
| 2026-06-02 | KRW 2.035,00 | -1,93 % | KRW 2.075,00 | KRW 2.130,00 | KRW 1.901,00 | 399,41K |
| 2026-06-01 | KRW 2.075,00 | -2,12 % | KRW 2.160,00 | KRW 2.180,00 | KRW 2.000,00 | 554,49K |
| 2026-05-29 | KRW 2.120,00 | -3,20 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.005,00 | 398,66K |
| 2026-05-28 | KRW 2.190,00 | +1,15 % | KRW 2.210,00 | KRW 2.280,00 | KRW 2.120,00 | 453,10K |
| 2026-05-27 | KRW 2.165,00 | -5,66 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.145,00 | 297,85K |
| 2026-05-26 | KRW 2.295,00 | +0,22 % | KRW 2.310,00 | KRW 2.350,00 | KRW 2.210,00 | 296,50K |
| 2026-05-22 | KRW 2.290,00 | -4,58 % | KRW 2.380,00 | KRW 2.450,00 | KRW 2.280,00 | 510,26K |