Woori Technology Inc. 032820
KRX · Südkorea · Langlebige Konsumgüter
KRW 12.540,00+240,00 (+1,95 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 12.300,00 | +0,90 % | KRW 12.370,00 | KRW 12.550,00 | KRW 12.170,00 | 1,63M |
| 2026-09-29 | KRW 12.190,00 | -4,09 % | KRW 12.480,00 | KRW 12.520,00 | KRW 12.010,00 | 2,46M |
| 2026-09-28 | KRW 12.710,00 | -1,93 % | KRW 12.960,00 | KRW 13.130,00 | KRW 12.700,00 | 2,35M |
| 2026-09-23 | KRW 12.960,00 | -3,43 % | KRW 13.340,00 | KRW 13.340,00 |
| KRW 12.830,00 |
| 2,96M |
| 2026-09-22 | KRW 13.420,00 | +0,15 % | KRW 13.630,00 | KRW 13.800,00 | KRW 13.180,00 | 5,64M |
| 2026-09-21 | KRW 13.400,00 | -3,39 % | KRW 14.070,00 | KRW 14.790,00 | KRW 13.350,00 | 5,98M |
| 2026-09-18 | KRW 13.870,00 | +4,05 % | KRW 13.600,00 | KRW 14.050,00 | KRW 13.210,00 | 6,28M |
| 2026-09-17 | KRW 13.330,00 | +3,17 % | KRW 12.920,00 | KRW 13.770,00 | KRW 12.910,00 | 5,12M |
| 2026-09-16 | KRW 12.920,00 | -2,20 % | KRW 13.380,00 | KRW 13.460,00 | KRW 12.800,00 | 3,18M |
| 2026-09-15 | KRW 13.210,00 | -4,62 % | KRW 13.840,00 | KRW 13.850,00 | KRW 12.910,00 | 5,10M |
| 2026-09-14 | KRW 13.850,00 | -1,42 % | KRW 13.590,00 | KRW 14.280,00 | KRW 13.520,00 | 4,81M |
| 2026-09-11 | KRW 14.050,00 | -3,77 % | KRW 14.800,00 | KRW 14.950,00 | KRW 13.910,00 | 9,31M |
| 2026-09-10 | KRW 14.600,00 | +1,96 % | KRW 13.800,00 | KRW 15.070,00 | KRW 13.260,00 | 17,87M |
| 2026-09-09 | KRW 14.320,00 | +21,25 % | KRW 12.050,00 | KRW 14.550,00 | KRW 11.950,00 | 39,28M |
| 2026-09-08 | KRW 11.810,00 | +8,15 % | KRW 11.300,00 | KRW 12.700,00 | KRW 11.050,00 | 12,95M |
| 2026-09-07 | KRW 10.920,00 | +2,73 % | KRW 10.850,00 | KRW 11.100,00 | KRW 10.510,00 | 3,21M |
| 2026-09-04 | KRW 10.630,00 | +1,24 % | KRW 10.600,00 | KRW 10.670,00 | KRW 10.350,00 | 1,61M |
| 2026-09-03 | KRW 10.500,00 | -1,13 % | KRW 10.800,00 | KRW 10.820,00 | KRW 10.280,00 | 1,82M |
| 2026-09-02 | KRW 10.620,00 | -1,21 % | KRW 10.400,00 | KRW 10.830,00 | KRW 10.260,00 | 1,78M |
| 2026-09-01 | KRW 10.750,00 | -7,33 % | KRW 11.600,00 | KRW 11.610,00 | KRW 10.550,00 | 4,24M |
| 2026-08-31 | KRW 11.600,00 | -7,27 % | KRW 12.330,00 | KRW 12.340,00 | KRW 11.440,00 | 2,96M |
| 2026-08-28 | KRW 12.510,00 | +2,21 % | KRW 12.160,00 | KRW 13.890,00 | KRW 12.080,00 | 9,47M |
| 2026-08-27 | KRW 12.240,00 | -0,81 % | KRW 12.120,00 | KRW 12.330,00 | KRW 11.900,00 | 2,68M |
| 2026-08-26 | KRW 12.340,00 | +0,33 % | KRW 12.410,00 | KRW 12.810,00 | KRW 12.070,00 | 3,19M |
| 2026-08-25 | KRW 12.300,00 | +4,24 % | KRW 12.090,00 | KRW 12.320,00 | KRW 11.550,00 | 2,66M |
| 2026-08-24 | KRW 11.800,00 | -0,76 % | KRW 11.890,00 | KRW 12.000,00 | KRW 11.530,00 | 1,10M |
| 2026-08-21 | KRW 11.890,00 | -2,46 % | KRW 12.190,00 | KRW 12.380,00 | KRW 11.720,00 | 1,51M |
| 2026-08-20 | KRW 12.190,00 | +5,45 % | KRW 11.990,00 | KRW 12.500,00 | KRW 11.560,00 | 2,26M |
| 2026-08-19 | KRW 11.560,00 | +0,52 % | KRW 11.130,00 | KRW 11.700,00 | KRW 10.760,00 | 1,42M |
| 2026-08-18 | KRW 11.500,00 | -3,77 % | KRW 11.950,00 | KRW 12.100,00 | KRW 11.480,00 | 1,94M |
| 2026-08-14 | KRW 11.950,00 | +1,62 % | KRW 12.050,00 | KRW 12.260,00 | KRW 11.550,00 | 1,94M |
| 2026-08-13 | KRW 11.760,00 | +2,26 % | KRW 11.590,00 | KRW 12.200,00 | KRW 11.440,00 | 2,79M |
| 2026-08-12 | KRW 11.500,00 | +0,44 % | KRW 11.470,00 | KRW 11.510,00 | KRW 11.150,00 | 1,63M |
| 2026-08-11 | KRW 11.450,00 | -6,53 % | KRW 12.000,00 | KRW 12.000,00 | KRW 11.220,00 | 2,34M |
| 2026-08-10 | KRW 12.250,00 | +9,38 % | KRW 11.640,00 | KRW 12.300,00 | KRW 11.260,00 | 4,21M |
| 2026-08-07 | KRW 11.200,00 | -0,36 % | KRW 11.250,00 | KRW 11.540,00 | KRW 10.710,00 | 2,12M |
| 2026-08-06 | KRW 11.240,00 | -4,18 % | KRW 11.250,00 | KRW 11.730,00 | KRW 10.720,00 | 2,91M |
| 2026-08-05 | KRW 11.730,00 | +8,21 % | KRW 11.400,00 | KRW 11.920,00 | KRW 11.020,00 | 4,71M |
| 2026-08-04 | KRW 10.840,00 | +12,45 % | KRW 9.760,00 | KRW 11.240,00 | KRW 9.760,00 | 5,50M |
| 2026-08-03 | KRW 9.640,00 | +6,76 % | KRW 8.900,00 | KRW 9.970,00 | KRW 8.620,00 | 3,71M |
| 2026-07-31 | KRW 9.030,00 | +16,67 % | KRW 8.200,00 | KRW 9.280,00 | KRW 8.200,00 | 4,19M |
| 2026-07-30 | KRW 7.740,00 | -4,21 % | KRW 7.490,00 | KRW 8.450,00 | KRW 7.490,00 | 2,60M |
| 2026-07-29 | KRW 8.080,00 | -10,52 % | KRW 9.130,00 | KRW 9.200,00 | KRW 7.450,00 | 3,93M |
| 2026-07-28 | KRW 9.030,00 | -10,86 % | KRW 9.820,00 | KRW 9.820,00 | KRW 8.860,00 | 1,98M |
| 2026-07-27 | KRW 10.130,00 | +1,10 % | KRW 10.280,00 | KRW 10.350,00 | KRW 9.820,00 | 1,62M |
| 2026-07-24 | KRW 10.020,00 | -7,90 % | KRW 10.570,00 | KRW 10.810,00 | KRW 10.000,00 | 2,03M |
| 2026-07-23 | KRW 10.880,00 | +9,02 % | KRW 10.200,00 | KRW 11.160,00 | KRW 9.990,00 | 3,85M |
| 2026-07-22 | KRW 9.980,00 | +5,16 % | KRW 9.900,00 | KRW 10.500,00 | KRW 9.730,00 | 3,02M |
| 2026-07-21 | KRW 9.490,00 | +4,63 % | KRW 9.060,00 | KRW 9.690,00 | KRW 8.770,00 | 2,31M |
| 2026-07-20 | KRW 9.070,00 | -7,92 % | KRW 9.390,00 | KRW 9.700,00 | KRW 9.050,00 | 2,12M |
| 2026-07-16 | KRW 9.850,00 | -8,20 % | KRW 10.400,00 | KRW 10.400,00 | KRW 9.840,00 | 2,36M |
| 2026-07-15 | KRW 10.730,00 | +3,77 % | KRW 10.580,00 | KRW 10.930,00 | KRW 10.400,00 | 2,52M |
| 2026-07-14 | KRW 10.340,00 | -3,27 % | KRW 10.600,00 | KRW 10.970,00 | KRW 9.810,00 | 3,09M |
| 2026-07-13 | KRW 10.690,00 | -4,64 % | KRW 11.490,00 | KRW 12.420,00 | KRW 10.610,00 | 4,29M |
| 2026-07-10 | KRW 11.210,00 | +11,54 % | KRW 10.230,00 | KRW 11.790,00 | KRW 10.230,00 | 5,02M |
| 2026-07-09 | KRW 10.050,00 | +2,45 % | KRW 9.810,00 | KRW 10.790,00 | KRW 9.790,00 | 3,62M |
| 2026-07-08 | KRW 9.810,00 | -9,75 % | KRW 10.410,00 | KRW 10.660,00 | KRW 9.800,00 | 3,06M |
| 2026-07-07 | KRW 10.870,00 | -6,70 % | KRW 11.600,00 | KRW 11.600,00 | KRW 10.510,00 | 1,99M |
| 2026-07-06 | KRW 11.650,00 | +0,69 % | KRW 11.700,00 | KRW 12.290,00 | KRW 11.050,00 | 2,37M |
| 2026-07-03 | KRW 11.570,00 | +2,84 % | KRW 11.250,00 | KRW 11.570,00 | KRW 10.410,00 | 2,44M |
| 2026-07-02 | KRW 11.250,00 | -10,36 % | KRW 12.100,00 | KRW 12.100,00 | KRW 11.140,00 | 2,37M |
| 2026-07-01 | KRW 12.550,00 | +2,87 % | KRW 12.350,00 | KRW 12.900,00 | KRW 11.970,00 | 3,08M |
| 2026-06-30 | KRW 12.200,00 | -2,63 % | KRW 12.610,00 | KRW 12.800,00 | KRW 11.500,00 | 2,41M |
| 2026-06-29 | KRW 12.530,00 | +12,18 % | KRW 11.170,00 | KRW 12.620,00 | KRW 11.120,00 | 4,80M |
| 2026-06-26 | KRW 11.170,00 | -8,44 % | KRW 11.900,00 | KRW 12.140,00 | KRW 11.050,00 | 3,84M |
| 2026-06-25 | KRW 12.200,00 | -3,94 % | KRW 12.860,00 | KRW 13.160,00 | KRW 12.100,00 | 3,09M |
| 2026-06-24 | KRW 12.700,00 | -0,47 % | KRW 12.800,00 | KRW 13.300,00 | KRW 12.330,00 | 2,97M |
| 2026-06-23 | KRW 12.760,00 | -9,95 % | KRW 13.750,00 | KRW 14.630,00 | KRW 12.760,00 | 4,40M |
| 2026-06-22 | KRW 14.170,00 | -2,28 % | KRW 14.340,00 | KRW 14.720,00 | KRW 13.910,00 | 2,84M |
| 2026-06-19 | KRW 14.500,00 | -1,89 % | KRW 14.780,00 | KRW 15.200,00 | KRW 14.000,00 | 3,84M |
| 2026-06-18 | KRW 14.780,00 | -4,95 % | KRW 16.890,00 | KRW 17.040,00 | KRW 14.660,00 | 9,94M |
| 2026-06-17 | KRW 15.550,00 | -0,06 % | KRW 15.650,00 | KRW 16.120,00 | KRW 14.770,00 | 5,76M |
| 2026-06-16 | KRW 15.560,00 | +3,18 % | KRW 15.400,00 | KRW 16.490,00 | KRW 15.080,00 | 10,54M |
| 2026-06-15 | KRW 15.080,00 | -14,17 % | KRW 16.890,00 | KRW 16.890,00 | KRW 14.880,00 | 11,85M |
| 2026-06-12 | KRW 17.570,00 | +29,96 % | KRW 14.130,00 | KRW 17.570,00 | KRW 13.700,00 | 6,22M |
| 2026-06-11 | KRW 13.520,00 | +2,42 % | KRW 12.830,00 | KRW 13.520,00 | KRW 12.520,00 | 3,62M |
| 2026-06-10 | KRW 13.200,00 | -3,79 % | KRW 13.400,00 | KRW 13.900,00 | KRW 12.870,00 | 3,24K |
| 2026-06-09 | KRW 13.720,00 | +5,54 % | KRW 13.190,00 | KRW 14.000,00 | KRW 13.010,00 | 3,55M |
| 2026-06-08 | KRW 13.000,00 | -8,45 % | KRW 12.920,00 | KRW 13.550,00 | KRW 12.800,00 | 3,97M |
| 2026-06-05 | KRW 14.200,00 | -9,50 % | KRW 15.690,00 | KRW 15.700,00 | KRW 14.200,00 | 3,73M |
| 2026-06-04 | KRW 15.690,00 | +7,84 % | KRW 14.550,00 | KRW 16.160,00 | KRW 14.540,00 | 5,97M |
| 2026-06-02 | KRW 14.550,00 | -6,37 % | KRW 15.540,00 | KRW 15.550,00 | KRW 14.360,00 | 4,67M |
| 2026-06-01 | KRW 15.540,00 | +2,17 % | KRW 15.220,00 | KRW 16.470,00 | KRW 14.770,00 | 6,41M |
| 2026-05-29 | KRW 15.210,00 | -2,12 % | KRW 15.600,00 | KRW 15.750,00 | KRW 14.730,00 | 4,44M |
| 2026-05-28 | KRW 15.540,00 | -0,96 % | KRW 15.770,00 | KRW 16.330,00 | KRW 14.910,00 | 4,48M |
| 2026-05-27 | KRW 15.690,00 | -7,21 % | KRW 17.040,00 | KRW 17.150,00 | KRW 15.690,00 | 5,25M |
| 2026-05-26 | KRW 16.910,00 | +0,65 % | KRW 17.140,00 | KRW 17.910,00 | KRW 16.770,00 | 5,12M |
| 2026-05-22 | KRW 16.800,00 | +0,60 % | KRW 17.440,00 | KRW 17.680,00 | KRW 16.800,00 | 4,51M |
| 2026-05-21 | KRW 16.700,00 | +3,86 % | KRW 16.700,00 | KRW 17.220,00 | KRW 16.420,00 | 4,69M |
| 2026-05-20 | KRW 16.080,00 | -2,96 % | KRW 16.560,00 | KRW 16.860,00 | KRW 15.500,00 | 5,01M |