WooGene B&G Co., Ltd. 018620
KRX · Südkorea · Gesundheitstechnologie
KRW 2.665,00-25,00 (-0,93 %)
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 2.665,00 | -0,93 % | KRW 2.670,00 | KRW 2.715,00 | KRW 2.655,00 | 4,35K |
| 2026-10-01 | KRW 2.690,00 | -0,74 % | KRW 2.710,00 | KRW 2.725,00 | KRW 2.655,00 | 3,20K |
| 2026-09-30 | KRW 2.710,00 | +0,37 % | KRW 2.700,00 | KRW 2.725,00 | KRW 2.645,00 | 3,22K |
| 2026-09-29 | KRW 2.700,00 | -2,35 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.690,00 | 11,03K |
| 2026-09-28 | KRW 2.765,00 | +0,55 % | KRW 2.795,00 | KRW 2.795,00 | KRW 2.700,00 | 6,70K |
| 2026-09-23 | KRW 2.750,00 | -4,68 % | KRW 2.880,00 | KRW 2.885,00 | KRW 2.715,00 | 16,24K |
| 2026-09-22 | KRW 2.885,00 | +6,07 % | KRW 2.720,00 | KRW 2.900,00 | KRW 2.670,00 | 72,30K |
| 2026-09-21 | KRW 2.720,00 | -0,73 % | KRW 2.740,00 | KRW 2.810,00 | KRW 2.700,00 | 2,17K |
| 2026-09-18 | KRW 2.740,00 | +2,43 % | KRW 2.675,00 | KRW 2.750,00 | KRW 2.635,00 | 4,75K |
| 2026-09-17 | KRW 2.675,00 | +0,19 % | KRW 2.630,00 | KRW 2.765,00 | KRW 2.600,00 | 3,33K |
| 2026-09-16 | KRW 2.670,00 | +1,14 % | KRW 2.645,00 | KRW 2.675,00 | KRW 2.645,00 | 8,44K |
| 2026-09-15 | KRW 2.640,00 | -0,38 % | KRW 2.630,00 | KRW 2.685,00 | KRW 2.610,00 | 6,20K |
| 2026-09-14 | KRW 2.650,00 | -2,57 % | KRW 2.730,00 | KRW 2.745,00 | KRW 2.650,00 | 4,16K |
| 2026-09-11 | KRW 2.720,00 | +0,18 % | KRW 2.725,00 | KRW 2.765,00 | KRW 2.690,00 | 3,24K |
| 2026-09-10 | KRW 2.715,00 | 0,00 % | KRW 2.695,00 | KRW 2.795,00 | KRW 2.640,00 | 4,50K |
| 2026-09-09 | KRW 2.715,00 | -0,18 % | KRW 2.720,00 | KRW 2.735,00 | KRW 2.655,00 | 9,29K |
| 2026-09-08 | KRW 2.720,00 | -1,27 % | KRW 2.700,00 | KRW 2.810,00 | KRW 2.670,00 | 13,43K |
| 2026-09-07 | KRW 2.755,00 | -1,25 % | KRW 2.770,00 | KRW 2.790,00 | KRW 2.700,00 | 29,56K |
| 2026-09-04 | KRW 2.790,00 | -0,18 % | KRW 2.750,00 | KRW 2.835,00 | KRW 2.720,00 | 17,21K |
| 2026-09-03 | KRW 2.795,00 | 0,00 % | KRW 2.840,00 | KRW 2.850,00 | KRW 2.710,00 | 13,50K |
| 2026-09-02 | KRW 2.795,00 | -1,58 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.750,00 | 13,96K |
| 2026-09-01 | KRW 2.840,00 | +2,34 % | KRW 2.755,00 | KRW 2.840,00 | KRW 2.725,00 | 11,75K |
| 2026-08-31 | KRW 2.775,00 | -1,42 % | KRW 2.795,00 | KRW 2.800,00 | KRW 2.725,00 | 24,08K |
| 2026-08-28 | KRW 2.815,00 | +2,18 % | KRW 2.755,00 | KRW 2.835,00 | KRW 2.750,00 | 17,77K |
| 2026-08-27 | KRW 2.755,00 | 0,00 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.670,00 | 18,19K |
| 2026-08-26 | KRW 2.755,00 | +3,57 % | KRW 2.660,00 | KRW 2.770,00 | KRW 2.660,00 | 19,08K |
| 2026-08-25 | KRW 2.660,00 | -0,75 % | KRW 2.680,00 | KRW 2.710,00 | KRW 2.615,00 | 17,46K |
| 2026-08-24 | KRW 2.680,00 | +2,68 % | KRW 2.585,00 | KRW 2.750,00 | KRW 2.585,00 | 20,39K |
| 2026-08-21 | KRW 2.610,00 | -3,15 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.590,00 | 16,03K |
| 2026-08-20 | KRW 2.695,00 | +0,19 % | KRW 2.695,00 | KRW 2.730,00 | KRW 2.630,00 | 16,49K |
| 2026-08-19 | KRW 2.690,00 | -6,76 % | KRW 2.885,00 | KRW 2.885,00 | KRW 2.620,00 | 31,40K |
| 2026-08-18 | KRW 2.885,00 | +12,70 % | KRW 2.560,00 | KRW 2.885,00 | KRW 2.550,00 | 111,14K |
| 2026-08-14 | KRW 2.560,00 | -1,35 % | KRW 2.595,00 | KRW 2.720,00 | KRW 2.560,00 | 23,81K |
| 2026-08-13 | KRW 2.595,00 | -3,53 % | KRW 2.690,00 | KRW 2.690,00 | KRW 2.595,00 | 17,94K |
| 2026-08-12 | KRW 2.690,00 | +4,67 % | KRW 2.620,00 | KRW 2.720,00 | KRW 2.525,00 | 47,51K |
| 2026-08-11 | KRW 2.570,00 | +0,78 % | KRW 2.550,00 | KRW 2.595,00 | KRW 2.510,00 | 32,73K |
| 2026-08-10 | KRW 2.550,00 | -2,67 % | KRW 2.625,00 | KRW 2.625,00 | KRW 2.440,00 | 14,71K |
| 2026-08-07 | KRW 2.620,00 | -2,60 % | KRW 2.615,00 | KRW 2.700,00 | KRW 2.580,00 | 11,76K |
| 2026-08-06 | KRW 2.690,00 | +1,70 % | KRW 2.655,00 | KRW 2.725,00 | KRW 2.590,00 | 15,52K |
| 2026-08-05 | KRW 2.645,00 | +1,73 % | KRW 2.600,00 | KRW 2.785,00 | KRW 2.585,00 | 18,75K |
| 2026-08-04 | KRW 2.600,00 | -1,52 % | KRW 2.540,00 | KRW 2.775,00 | KRW 2.540,00 | 19,18K |
| 2026-08-03 | KRW 2.640,00 | +1,34 % | KRW 2.605,00 | KRW 2.730,00 | KRW 2.575,00 | 24,69K |
| 2026-07-31 | KRW 2.605,00 | -1,14 % | KRW 2.640,00 | KRW 2.770,00 | KRW 2.595,00 | 15,91K |
| 2026-07-30 | KRW 2.635,00 | -8,51 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.540,00 | 41,92K |
| 2026-07-29 | KRW 2.880,00 | +14,29 % | KRW 2.520,00 | KRW 2.880,00 | KRW 2.180,00 | 144,70K |
| 2026-07-28 | KRW 2.520,00 | -0,79 % | KRW 2.540,00 | KRW 2.550,00 | KRW 2.350,00 | 11,80K |
| 2026-07-27 | KRW 2.540,00 | +0,40 % | KRW 2.505,00 | KRW 2.680,00 | KRW 2.505,00 | 26,63K |
| 2026-07-24 | KRW 2.530,00 | +3,48 % | KRW 2.445,00 | KRW 2.550,00 | KRW 2.445,00 | 15,98K |
| 2026-07-23 | KRW 2.445,00 | +1,66 % | KRW 2.420,00 | KRW 2.485,00 | KRW 2.395,00 | 8,62K |
| 2026-07-22 | KRW 2.405,00 | -2,83 % | KRW 2.520,00 | KRW 2.600,00 | KRW 2.390,00 | 16,13K |
| 2026-07-21 | KRW 2.475,00 | +1,43 % | KRW 2.440,00 | KRW 2.490,00 | KRW 2.390,00 | 8,50K |
| 2026-07-20 | KRW 2.440,00 | -2,79 % | KRW 2.480,00 | KRW 2.590,00 | KRW 2.360,00 | 24,04K |
| 2026-07-16 | KRW 2.510,00 | -3,83 % | KRW 2.610,00 | KRW 2.860,00 | KRW 2.430,00 | 17,29K |
| 2026-07-15 | KRW 2.610,00 | -5,43 % | KRW 2.900,00 | KRW 3.015,00 | KRW 2.600,00 | 34,95K |
| 2026-07-14 | KRW 2.760,00 | -6,44 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.760,00 | 33,46K |
| 2026-07-13 | KRW 2.950,00 | -3,75 % | KRW 3.065,00 | KRW 3.065,00 | KRW 2.795,00 | 58,09K |
| 2026-07-10 | KRW 3.065,00 | +8,30 % | KRW 2.785,00 | KRW 3.110,00 | KRW 2.645,00 | 191,61K |
| 2026-07-09 | KRW 2.830,00 | +13,65 % | KRW 2.470,00 | KRW 2.860,00 | KRW 2.355,00 | 116,80K |
| 2026-07-08 | KRW 2.490,00 | +7,10 % | KRW 2.310,00 | KRW 2.510,00 | KRW 2.230,00 | 34,58K |
| 2026-07-07 | KRW 2.325,00 | -0,64 % | KRW 2.335,00 | KRW 2.390,00 | KRW 2.300,00 | 11,73K |
| 2026-07-06 | KRW 2.340,00 | -4,88 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.305,00 | 22,54K |
| 2026-07-03 | KRW 2.460,00 | +1,03 % | KRW 2.300,00 | KRW 2.460,00 | KRW 2.300,00 | 16,53K |
| 2026-07-02 | KRW 2.435,00 | -0,81 % | KRW 2.535,00 | KRW 2.535,00 | KRW 2.385,00 | 10,50K |
| 2026-07-01 | KRW 2.455,00 | +4,91 % | KRW 2.340,00 | KRW 2.495,00 | KRW 2.325,00 | 13,77K |
| 2026-06-30 | KRW 2.340,00 | +2,86 % | KRW 2.275,00 | KRW 2.385,00 | KRW 2.260,00 | 13,22K |
| 2026-06-29 | KRW 2.275,00 | -1,94 % | KRW 2.320,00 | KRW 2.325,00 | KRW 2.240,00 | 12,73K |
| 2026-06-26 | KRW 2.320,00 | +1,09 % | KRW 2.295,00 | KRW 2.330,00 | KRW 2.260,00 | 10,31K |
| 2026-06-25 | KRW 2.295,00 | +2,23 % | KRW 2.245,00 | KRW 2.295,00 | KRW 2.170,00 | 13,77K |
| 2026-06-24 | KRW 2.245,00 | 0,00 % | KRW 2.240,00 | KRW 2.285,00 | KRW 2.180,00 | 12,92K |
| 2026-06-23 | KRW 2.245,00 | -3,23 % | KRW 2.320,00 | KRW 2.335,00 | KRW 2.120,00 | 29,89K |
| 2026-06-22 | KRW 2.320,00 | -8,48 % | KRW 2.535,00 | KRW 2.535,00 | KRW 2.320,00 | 8,59K |
| 2026-06-19 | KRW 2.535,00 | -6,28 % | KRW 2.685,00 | KRW 2.685,00 | KRW 2.450,00 | 30,43K |
| 2026-06-18 | KRW 2.705,00 | +4,44 % | KRW 2.590,00 | KRW 2.760,00 | KRW 2.550,00 | 47,54K |
| 2026-06-17 | KRW 2.590,00 | +1,77 % | KRW 2.545,00 | KRW 2.615,00 | KRW 2.535,00 | 13,38K |
| 2026-06-16 | KRW 2.545,00 | -2,12 % | KRW 2.575,00 | KRW 2.665,00 | KRW 2.505,00 | 24,97K |
| 2026-06-15 | KRW 2.600,00 | +0,39 % | KRW 2.590,00 | KRW 2.600,00 | KRW 2.470,00 | 21,45K |
| 2026-06-12 | KRW 2.590,00 | -0,86 % | KRW 2.400,00 | KRW 2.720,00 | KRW 2.400,00 | 58,89K |
| 2026-06-11 | KRW 2.612,50 | +0,97 % | KRW 2.533,33 | KRW 2.662,50 | KRW 2.512,50 | 37,20K |
| 2026-06-10 | KRW 2.587,50 | +0,32 % | KRW 2.579,17 | KRW 2.666,67 | KRW 2.529,17 | 240 |
| 2026-06-09 | KRW 2.579,17 | -0,16 % | KRW 2.583,33 | KRW 2.620,83 | KRW 2.516,67 | 27,54K |
| 2026-06-08 | KRW 2.583,33 | -3,73 % | KRW 2.679,17 | KRW 2.808,33 | KRW 2.491,67 | 55,36K |
| 2026-06-05 | KRW 2.683,33 | +2,22 % | KRW 2.625,00 | KRW 2.745,83 | KRW 2.420,83 | 30,08K |
| 2026-06-04 | KRW 2.625,00 | +2,94 % | KRW 2.554,17 | KRW 2.750,00 | KRW 2.454,17 | 69,41K |
| 2026-06-02 | KRW 2.550,00 | +3,03 % | KRW 2.358,33 | KRW 2.550,00 | KRW 2.287,50 | 84,45K |
| 2026-06-01 | KRW 2.475,00 | +7,22 % | KRW 2.316,67 | KRW 2.741,67 | KRW 2.175,00 | 271,63K |
| 2026-05-29 | KRW 2.308,33 | -2,81 % | KRW 2.375,00 | KRW 2.745,83 | KRW 2.304,17 | 275,41K |
| 2026-05-28 | KRW 2.375,00 | -4,36 % | KRW 2.483,33 | KRW 2.533,33 | KRW 2.300,00 | 39,10K |
| 2026-05-27 | KRW 2.483,33 | -8,02 % | KRW 2.679,17 | KRW 2.679,17 | KRW 2.433,33 | 72,97K |
| 2026-05-26 | KRW 2.700,00 | -1,82 % | KRW 2.750,00 | KRW 2.775,00 | KRW 2.675,00 | 32,34K |
| 2026-05-22 | KRW 2.750,00 | -2,94 % | KRW 2.833,33 | KRW 2.833,33 | KRW 2.750,00 | 54,94K |