Wooshin Systems Co., Ltd 017370
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.595,00+45,00 (+1,27 %)
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 3.595,00 | +1,27 % | KRW 3.550,00 | KRW 3.595,00 | KRW 3.490,00 | 7,88K |
| 2026-10-01 | KRW 3.550,00 | +3,50 % | KRW 3.490,00 | KRW 3.615,00 | KRW 3.465,00 | 9,98K |
| 2026-09-30 | KRW 3.430,00 | -2,56 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.430,00 | 7,95K |
| 2026-09-29 | KRW 3.520,00 | +1,44 % | KRW 3.445,00 | KRW 3.570,00 | KRW 3.415,00 | 10,70K |
| 2026-09-28 | KRW 3.470,00 | +3,89 % | KRW 3.450,00 | KRW 3.530,00 | KRW 3.350,00 | 9,94K |
| 2026-09-23 | KRW 3.340,00 | -1,33 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.310,00 | 18,03K |
| 2026-09-22 | KRW 3.385,00 | +0,15 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.360,00 | 8,71K |
| 2026-09-21 | KRW 3.380,00 | -2,03 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.360,00 | 17,08K |
| 2026-09-18 | KRW 3.450,00 | +0,29 % | KRW 3.535,00 | KRW 3.535,00 | KRW 3.440,00 | 5,79K |
| 2026-09-17 | KRW 3.440,00 | -1,01 % | KRW 3.470,00 | KRW 3.595,00 | KRW 3.435,00 | 9,54K |
| 2026-09-16 | KRW 3.475,00 | -0,43 % | KRW 3.565,00 | KRW 3.565,00 | KRW 3.475,00 | 4,02K |
| 2026-09-15 | KRW 3.490,00 | -1,55 % | KRW 3.455,00 | KRW 3.535,00 | KRW 3.455,00 | 14,33K |
| 2026-09-14 | KRW 3.545,00 | -0,14 % | KRW 3.580,00 | KRW 3.580,00 | KRW 3.515,00 | 6,77K |
| 2026-09-11 | KRW 3.550,00 | -0,28 % | KRW 3.560,00 | KRW 3.605,00 | KRW 3.500,00 | 17,05K |
| 2026-09-10 | KRW 3.560,00 | +0,28 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.500,00 | 4,02K |
| 2026-09-09 | KRW 3.550,00 | +1,57 % | KRW 3.560,00 | KRW 3.575,00 | KRW 3.500,00 | 7,03K |
| 2026-09-08 | KRW 3.495,00 | -0,14 % | KRW 3.490,00 | KRW 3.550,00 | KRW 3.460,00 | 12,08K |
| 2026-09-07 | KRW 3.500,00 | -4,11 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.490,00 | 44,54K |
| 2026-09-04 | KRW 3.650,00 | -0,54 % | KRW 3.670,00 | KRW 3.685,00 | KRW 3.475,00 | 45,82K |
| 2026-09-03 | KRW 3.670,00 | +1,80 % | KRW 3.670,00 | KRW 3.680,00 | KRW 3.525,00 | 11,85K |
| 2026-09-02 | KRW 3.605,00 | -1,77 % | KRW 3.720,00 | KRW 3.775,00 | KRW 3.565,00 | 12,34K |
| 2026-09-01 | KRW 3.670,00 | -1,34 % | KRW 3.720,00 | KRW 3.825,00 | KRW 3.605,00 | 14,97K |
| 2026-08-31 | KRW 3.720,00 | -0,67 % | KRW 3.680,00 | KRW 3.730,00 | KRW 3.665,00 | 22,23K |
| 2026-08-28 | KRW 3.745,00 | -1,71 % | KRW 4.025,00 | KRW 4.025,00 | KRW 3.690,00 | 25,25K |
| 2026-08-27 | KRW 3.810,00 | +1,60 % | KRW 3.835,00 | KRW 3.835,00 | KRW 3.730,00 | 17,52K |
| 2026-08-26 | KRW 3.750,00 | +0,27 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.685,00 | 6,95K |
| 2026-08-25 | KRW 3.740,00 | +1,36 % | KRW 3.620,00 | KRW 3.760,00 | KRW 3.615,00 | 12,25K |
| 2026-08-24 | KRW 3.690,00 | +0,68 % | KRW 3.800,00 | KRW 3.805,00 | KRW 3.620,00 | 12,83K |
| 2026-08-21 | KRW 3.665,00 | -0,27 % | KRW 3.670,00 | KRW 3.670,00 | KRW 3.600,00 | 8,35K |
| 2026-08-20 | KRW 3.675,00 | 0,00 % | KRW 3.700,00 | KRW 3.775,00 | KRW 3.620,00 | 21,55K |
| 2026-08-19 | KRW 3.675,00 | -2,26 % | KRW 3.615,00 | KRW 3.795,00 | KRW 3.615,00 | 23,66K |
| 2026-08-18 | KRW 3.760,00 | -6,70 % | KRW 4.030,00 | KRW 4.155,00 | KRW 3.745,00 | 42,19K |
| 2026-08-14 | KRW 4.030,00 | +1,00 % | KRW 4.030,00 | KRW 4.167,00 | KRW 3.980,00 | 15,74K |
| 2026-08-13 | KRW 3.990,00 | -0,75 % | KRW 4.020,00 | KRW 4.050,00 | KRW 3.950,00 | 15,90K |
| 2026-08-12 | KRW 4.020,00 | -1,35 % | KRW 4.165,00 | KRW 4.165,00 | KRW 4.010,00 | 6,84K |
| 2026-08-11 | KRW 4.075,00 | +0,12 % | KRW 4.070,00 | KRW 4.205,00 | KRW 4.010,00 | 10,95K |
| 2026-08-10 | KRW 4.070,00 | +3,43 % | KRW 4.080,00 | KRW 4.095,00 | KRW 3.950,00 | 11,78K |
| 2026-08-07 | KRW 3.935,00 | +0,38 % | KRW 4.080,00 | KRW 4.085,00 | KRW 3.920,00 | 13,91K |
| 2026-08-06 | KRW 3.920,00 | -1,51 % | KRW 4.025,00 | KRW 4.065,00 | KRW 3.900,00 | 10,77K |
| 2026-08-05 | KRW 3.980,00 | +0,25 % | KRW 4.010,00 | KRW 4.050,00 | KRW 3.950,00 | 12,05K |
| 2026-08-04 | KRW 3.970,00 | +3,79 % | KRW 3.655,00 | KRW 4.045,00 | KRW 3.655,00 | 18,20K |
| 2026-08-03 | KRW 3.825,00 | +0,79 % | KRW 3.810,00 | KRW 3.990,00 | KRW 3.585,00 | 46,03K |
| 2026-07-31 | KRW 3.795,00 | +1,88 % | KRW 3.910,00 | KRW 3.910,00 | KRW 3.700,00 | 38,11K |
| 2026-07-30 | KRW 3.725,00 | +4,20 % | KRW 3.320,00 | KRW 3.840,00 | KRW 3.320,00 | 26,42K |
| 2026-07-29 | KRW 3.575,00 | -7,02 % | KRW 3.810,00 | KRW 3.935,00 | KRW 3.450,00 | 44,53K |
| 2026-07-28 | KRW 3.845,00 | -3,15 % | KRW 3.940,00 | KRW 3.990,00 | KRW 3.820,00 | 25,87K |
| 2026-07-27 | KRW 3.970,00 | -1,73 % | KRW 4.010,00 | KRW 4.095,00 | KRW 3.940,00 | 24,41K |
| 2026-07-24 | KRW 4.040,00 | -1,70 % | KRW 4.035,00 | KRW 4.155,00 | KRW 3.950,00 | 31,91K |
| 2026-07-23 | KRW 4.110,00 | +2,75 % | KRW 4.015,00 | KRW 4.155,00 | KRW 3.950,00 | 24,74K |
| 2026-07-22 | KRW 4.000,00 | -4,88 % | KRW 4.155,00 | KRW 4.205,00 | KRW 3.990,00 | 34,85K |
| 2026-07-21 | KRW 4.205,00 | +3,06 % | KRW 4.350,00 | KRW 4.350,00 | KRW 3.910,00 | 9,94K |
| 2026-07-20 | KRW 4.080,00 | -3,55 % | KRW 4.190,00 | KRW 4.215,00 | KRW 4.000,00 | 17,04K |
| 2026-07-16 | KRW 4.230,00 | +1,20 % | KRW 4.270,00 | KRW 4.290,00 | KRW 4.140,00 | 16,24K |
| 2026-07-15 | KRW 4.180,00 | +0,72 % | KRW 4.465,00 | KRW 4.465,00 | KRW 4.180,00 | 14,16K |
| 2026-07-14 | KRW 4.150,00 | -6,32 % | KRW 4.315,00 | KRW 4.450,00 | KRW 4.000,00 | 96,86K |
| 2026-07-13 | KRW 4.430,00 | -1,45 % | KRW 4.500,00 | KRW 4.595,00 | KRW 4.380,00 | 13,09K |
| 2026-07-10 | KRW 4.495,00 | +2,98 % | KRW 4.590,00 | KRW 4.590,00 | KRW 4.370,00 | 20,98K |
| 2026-07-09 | KRW 4.365,00 | +0,34 % | KRW 4.315,00 | KRW 4.445,00 | KRW 4.270,00 | 22,18K |
| 2026-07-08 | KRW 4.350,00 | +0,58 % | KRW 4.450,00 | KRW 4.545,00 | KRW 4.250,00 | 45,48K |
| 2026-07-07 | KRW 4.325,00 | -2,15 % | KRW 4.420,00 | KRW 4.550,00 | KRW 4.280,00 | 16,91K |
| 2026-07-06 | KRW 4.420,00 | +0,45 % | KRW 4.400,00 | KRW 4.535,00 | KRW 4.220,00 | 16,36K |
| 2026-07-03 | KRW 4.400,00 | +2,56 % | KRW 4.290,00 | KRW 4.450,00 | KRW 4.155,00 | 18,95K |
| 2026-07-02 | KRW 4.290,00 | -3,70 % | KRW 4.455,00 | KRW 4.570,00 | KRW 4.220,00 | 34,97K |
| 2026-07-01 | KRW 4.455,00 | +1,48 % | KRW 4.390,00 | KRW 4.600,00 | KRW 4.240,00 | 22,49K |
| 2026-06-30 | KRW 4.390,00 | -0,68 % | KRW 4.420,00 | KRW 4.600,00 | KRW 4.225,00 | 18,88K |
| 2026-06-29 | KRW 4.420,00 | +5,62 % | KRW 4.020,00 | KRW 4.480,00 | KRW 4.020,00 | 30,77K |
| 2026-06-26 | KRW 4.185,00 | +1,09 % | KRW 4.285,00 | KRW 4.285,00 | KRW 3.940,00 | 42,85K |
| 2026-06-25 | KRW 4.140,00 | -2,82 % | KRW 4.200,00 | KRW 4.370,00 | KRW 4.065,00 | 19,39K |
| 2026-06-24 | KRW 4.260,00 | -4,59 % | KRW 4.390,00 | KRW 4.600,00 | KRW 4.250,00 | 26,37K |
| 2026-06-23 | KRW 4.465,00 | -3,04 % | KRW 4.750,00 | KRW 4.750,00 | KRW 4.300,00 | 23,47K |
| 2026-06-22 | KRW 4.605,00 | -0,32 % | KRW 4.770,00 | KRW 4.770,00 | KRW 4.445,00 | 15,02K |
| 2026-06-19 | KRW 4.620,00 | -2,33 % | KRW 4.600,00 | KRW 4.730,00 | KRW 4.525,00 | 19,84K |
| 2026-06-18 | KRW 4.730,00 | +0,32 % | KRW 4.920,00 | KRW 4.920,00 | KRW 4.615,00 | 13,09K |
| 2026-06-17 | KRW 4.715,00 | -3,18 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.660,00 | 43,94K |
| 2026-06-16 | KRW 4.870,00 | +2,10 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.715,00 | 18,57K |
| 2026-06-15 | KRW 4.770,00 | +1,27 % | KRW 4.805,00 | KRW 4.980,00 | KRW 4.725,00 | 30,74K |
| 2026-06-12 | KRW 4.710,00 | +2,84 % | KRW 4.600,00 | KRW 4.830,00 | KRW 4.580,00 | 32,66K |
| 2026-06-11 | KRW 4.580,00 | +5,53 % | KRW 4.340,00 | KRW 4.685,00 | KRW 4.300,00 | 39,46K |
| 2026-06-10 | KRW 4.340,00 | +2,36 % | KRW 4.240,00 | KRW 4.435,00 | KRW 4.160,00 | 31,75K |
| 2026-06-09 | KRW 4.240,00 | -6,30 % | KRW 4.525,00 | KRW 4.650,00 | KRW 4.240,00 | 40,33K |
| 2026-06-08 | KRW 4.525,00 | +3,55 % | KRW 4.370,00 | KRW 4.845,00 | KRW 4.095,00 | 63,93K |
| 2026-06-05 | KRW 4.370,00 | -2,89 % | KRW 4.645,00 | KRW 4.645,00 | KRW 4.260,00 | 35,69K |
| 2026-06-04 | KRW 4.500,00 | -0,22 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.450,00 | 14,85K |
| 2026-06-02 | KRW 4.510,00 | +0,89 % | KRW 4.260,00 | KRW 4.560,00 | KRW 4.260,00 | 41,78K |
| 2026-06-01 | KRW 4.470,00 | -5,50 % | KRW 4.700,00 | KRW 4.725,00 | KRW 4.460,00 | 109,48K |
| 2026-05-29 | KRW 4.730,00 | -2,07 % | KRW 4.795,00 | KRW 4.895,00 | KRW 4.645,00 | 45,33K |
| 2026-05-28 | KRW 4.830,00 | -1,43 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.690,00 | 47,91K |
| 2026-05-27 | KRW 4.900,00 | -4,11 % | KRW 5.210,00 | KRW 5.210,00 | KRW 4.880,00 | 49,97K |
| 2026-05-26 | KRW 5.110,00 | -0,20 % | KRW 5.270,00 | KRW 5.270,00 | KRW 5.040,00 | 39,83K |
| 2026-05-22 | KRW 5.120,00 | +3,23 % | KRW 4.960,00 | KRW 5.130,00 | KRW 4.960,00 | 54,53K |