Wonik Corporation 032940
KRX · Südkorea · Vertriebsdienstleistungen
KRW 9.330,00+310,00 (+3,44 %)
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 9.330,00 | +3,44 % | KRW 9.040,00 | KRW 9.430,00 | KRW 8.960,00 | 356,37K |
| 2026-10-01 | KRW 9.020,00 | +1,23 % | KRW 8.910,00 | KRW 9.050,00 | KRW 8.800,00 | 184,83K |
| 2026-09-30 | KRW 8.910,00 | +0,68 % | KRW 8.850,00 | KRW 9.070,00 | KRW 8.810,00 | 179,66K |
| 2026-09-29 | KRW 8.850,00 | -0,56 % | KRW 8.910,00 | KRW 9.070,00 | KRW 8.720,00 | 244,47K |
| 2026-09-28 | KRW 8.900,00 | -4,30 % | KRW 9.300,00 | KRW 9.310,00 | KRW 8.885,00 | 307,30K |
| 2026-09-23 | KRW 9.300,00 | -0,11 % | KRW 9.500,00 | KRW 10.050,00 | KRW 9.110,00 | 919,64K |
| 2026-09-22 | KRW 9.310,00 | -1,48 % | KRW 9.550,00 | KRW 9.690,00 | KRW 9.100,00 | 343,66K |
| 2026-09-21 | KRW 9.450,00 | -1,66 % | KRW 9.720,00 | KRW 9.980,00 | KRW 9.400,00 | 491,65K |
| 2026-09-18 | KRW 9.610,00 | -2,73 % | KRW 10.010,00 | KRW 10.150,00 | KRW 9.520,00 | 544,26K |
| 2026-09-17 | KRW 9.880,00 | -3,04 % | KRW 10.230,00 | KRW 10.340,00 | KRW 9.800,00 | 702,60K |
| 2026-09-16 | KRW 10.190,00 | +5,38 % | KRW 9.760,00 | KRW 10.940,00 | KRW 9.650,00 | 4,52M |
| 2026-09-15 | KRW 9.670,00 | +2,11 % | KRW 9.330,00 | KRW 10.650,00 | KRW 9.280,00 | 3,90M |
| 2026-09-14 | KRW 9.470,00 | -1,35 % | KRW 9.420,00 | KRW 10.360,00 | KRW 9.210,00 | 1,73M |
| 2026-09-11 | KRW 9.600,00 | -8,57 % | KRW 10.030,00 | KRW 11.000,00 | KRW 9.570,00 | 2,20M |
| 2026-09-10 | KRW 10.500,00 | +2,94 % | KRW 10.400,00 | KRW 11.600,00 | KRW 10.090,00 | 11,97M |
| 2026-09-09 | KRW 10.200,00 | +1,80 % | KRW 10.180,00 | KRW 10.450,00 | KRW 9.990,00 | 800,18K |
| 2026-09-08 | KRW 10.020,00 | +1,31 % | KRW 9.900,00 | KRW 10.270,00 | KRW 9.900,00 | 662,87K |
| 2026-09-07 | KRW 9.890,00 | -1,59 % | KRW 10.030,00 | KRW 10.030,00 | KRW 9.600,00 | 877,74K |
| 2026-09-04 | KRW 10.050,00 | +17,13 % | KRW 8.760,00 | KRW 11.060,00 | KRW 8.590,00 | 14,69M |
| 2026-09-03 | KRW 8.580,00 | +18,84 % | KRW 7.260,00 | KRW 9.380,00 | KRW 6.900,00 | 14,74M |
| 2026-09-02 | KRW 7.220,00 | -5,00 % | KRW 7.460,00 | KRW 7.830,00 | KRW 7.090,00 | 773,69K |
| 2026-09-01 | KRW 7.600,00 | -5,00 % | KRW 8.100,00 | KRW 8.700,00 | KRW 7.550,00 | 5,30M |
| 2026-08-31 | KRW 8.000,00 | +19,40 % | KRW 6.650,00 | KRW 8.440,00 | KRW 6.220,00 | 10,03M |
| 2026-08-28 | KRW 6.700,00 | +9,66 % | KRW 6.180,00 | KRW 7.900,00 | KRW 5.900,00 | 2,82M |
| 2026-08-27 | KRW 6.110,00 | +1,33 % | KRW 6.000,00 | KRW 6.120,00 | KRW 5.920,00 | 69,27K |
| 2026-08-26 | KRW 6.030,00 | +2,20 % | KRW 5.900,00 | KRW 6.070,00 | KRW 5.810,00 | 28,76K |
| 2026-08-25 | KRW 5.900,00 | +4,61 % | KRW 5.750,00 | KRW 5.960,00 | KRW 5.510,00 | 22,64K |
| 2026-08-24 | KRW 5.640,00 | -2,25 % | KRW 6.070,00 | KRW 6.070,00 | KRW 5.570,00 | 44,21K |
| 2026-08-21 | KRW 5.770,00 | -4,31 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.700,00 | 49,67K |
| 2026-08-20 | KRW 6.030,00 | +2,90 % | KRW 5.920,00 | KRW 6.200,00 | KRW 5.920,00 | 46,54K |
| 2026-08-19 | KRW 5.860,00 | -3,78 % | KRW 6.090,00 | KRW 6.190,00 | KRW 5.640,00 | 55,88K |
| 2026-08-18 | KRW 6.090,00 | -2,56 % | KRW 6.400,00 | KRW 6.420,00 | KRW 6.090,00 | 66,03K |
| 2026-08-14 | KRW 6.250,00 | +1,79 % | KRW 6.200,00 | KRW 6.400,00 | KRW 6.040,00 | 64,22K |
| 2026-08-13 | KRW 6.140,00 | -2,85 % | KRW 6.330,00 | KRW 6.420,00 | KRW 6.100,00 | 68,48K |
| 2026-08-12 | KRW 6.320,00 | +2,43 % | KRW 6.180,00 | KRW 6.340,00 | KRW 6.090,00 | 59,88K |
| 2026-08-11 | KRW 6.170,00 | +2,66 % | KRW 6.000,00 | KRW 6.300,00 | KRW 5.830,00 | 83,70K |
| 2026-08-10 | KRW 6.010,00 | +5,25 % | KRW 5.710,00 | KRW 6.030,00 | KRW 5.710,00 | 60,03K |
| 2026-08-07 | KRW 5.710,00 | -1,55 % | KRW 5.850,00 | KRW 6.040,00 | KRW 5.570,00 | 31,71K |
| 2026-08-06 | KRW 5.800,00 | -3,65 % | KRW 6.000,00 | KRW 6.070,00 | KRW 5.770,00 | 52,59K |
| 2026-08-05 | KRW 6.020,00 | +3,08 % | KRW 6.000,00 | KRW 6.100,00 | KRW 5.870,00 | 151,67K |
| 2026-08-04 | KRW 5.840,00 | +4,29 % | KRW 5.580,00 | KRW 5.900,00 | KRW 5.400,00 | 189,88K |
| 2026-08-03 | KRW 5.600,00 | +6,06 % | KRW 5.280,00 | KRW 6.450,00 | KRW 5.110,00 | 1,16M |
| 2026-07-31 | KRW 5.280,00 | +17,86 % | KRW 4.700,00 | KRW 5.280,00 | KRW 4.700,00 | 151,18K |
| 2026-07-30 | KRW 4.480,00 | +0,22 % | KRW 4.215,00 | KRW 4.700,00 | KRW 4.215,00 | 47,92K |
| 2026-07-29 | KRW 4.470,00 | -8,21 % | KRW 4.825,00 | KRW 5.110,00 | KRW 4.300,00 | 167,38K |
| 2026-07-28 | KRW 4.870,00 | -9,48 % | KRW 5.340,00 | KRW 5.340,00 | KRW 4.835,00 | 137,51K |
| 2026-07-27 | KRW 5.380,00 | +0,94 % | KRW 5.410,00 | KRW 5.560,00 | KRW 5.300,00 | 41,34K |
| 2026-07-24 | KRW 5.330,00 | -6,98 % | KRW 5.710,00 | KRW 5.710,00 | KRW 5.300,00 | 49,53K |
| 2026-07-23 | KRW 5.730,00 | +5,33 % | KRW 5.500,00 | KRW 5.890,00 | KRW 5.460,00 | 67,69K |
| 2026-07-22 | KRW 5.440,00 | +1,87 % | KRW 5.590,00 | KRW 5.890,00 | KRW 5.440,00 | 90,05K |
| 2026-07-21 | KRW 5.340,00 | +0,75 % | KRW 5.280,00 | KRW 5.530,00 | KRW 5.190,00 | 86,77K |
| 2026-07-20 | KRW 5.300,00 | -11,07 % | KRW 5.660,00 | KRW 5.700,00 | KRW 5.270,00 | 89,52K |
| 2026-07-16 | KRW 5.960,00 | +2,76 % | KRW 5.770,00 | KRW 5.960,00 | KRW 5.420,00 | 67,75K |
| 2026-07-15 | KRW 5.800,00 | +7,21 % | KRW 5.530,00 | KRW 5.990,00 | KRW 5.530,00 | 148,51K |
| 2026-07-14 | KRW 5.410,00 | -4,08 % | KRW 5.520,00 | KRW 5.720,00 | KRW 5.180,00 | 156,83K |
| 2026-07-13 | KRW 5.640,00 | -4,89 % | KRW 5.940,00 | KRW 6.120,00 | KRW 5.550,00 | 73,82K |
| 2026-07-10 | KRW 5.930,00 | +11,68 % | KRW 5.310,00 | KRW 6.080,00 | KRW 5.310,00 | 176,70K |
| 2026-07-09 | KRW 5.310,00 | +0,38 % | KRW 5.260,00 | KRW 5.620,00 | KRW 5.200,00 | 93,16K |
| 2026-07-08 | KRW 5.290,00 | -7,52 % | KRW 5.680,00 | KRW 5.760,00 | KRW 5.290,00 | 112,20K |
| 2026-07-07 | KRW 5.720,00 | -6,08 % | KRW 5.910,00 | KRW 6.250,00 | KRW 5.480,00 | 122,94K |
| 2026-07-06 | KRW 6.090,00 | -0,16 % | KRW 6.110,00 | KRW 6.180,00 | KRW 5.810,00 | 86,96K |
| 2026-07-03 | KRW 6.100,00 | +6,27 % | KRW 5.750,00 | KRW 6.180,00 | KRW 5.530,00 | 103,84K |
| 2026-07-02 | KRW 5.740,00 | -7,72 % | KRW 6.220,00 | KRW 6.220,00 | KRW 5.740,00 | 135,19K |
| 2026-07-01 | KRW 6.220,00 | +0,97 % | KRW 6.160,00 | KRW 6.640,00 | KRW 6.160,00 | 93,76K |
| 2026-06-30 | KRW 6.160,00 | -2,99 % | KRW 6.480,00 | KRW 6.560,00 | KRW 6.110,00 | 107,26K |
| 2026-06-29 | KRW 6.350,00 | +5,66 % | KRW 6.000,00 | KRW 6.500,00 | KRW 6.000,00 | 115,71K |
| 2026-06-26 | KRW 6.010,00 | -4,91 % | KRW 6.320,00 | KRW 6.400,00 | KRW 5.850,00 | 105,60K |
| 2026-06-25 | KRW 6.320,00 | -4,24 % | KRW 6.660,00 | KRW 6.880,00 | KRW 6.320,00 | 91,41K |
| 2026-06-24 | KRW 6.600,00 | +1,07 % | KRW 6.470,00 | KRW 6.930,00 | KRW 6.470,00 | 93,27K |
| 2026-06-23 | KRW 6.530,00 | -8,67 % | KRW 7.200,00 | KRW 7.200,00 | KRW 6.530,00 | 139,86K |
| 2026-06-22 | KRW 7.150,00 | -0,28 % | KRW 7.110,00 | KRW 7.320,00 | KRW 6.970,00 | 82,66K |
| 2026-06-19 | KRW 7.170,00 | -5,91 % | KRW 7.630,00 | KRW 7.700,00 | KRW 6.950,00 | 156,57K |
| 2026-06-18 | KRW 7.620,00 | -1,80 % | KRW 7.620,00 | KRW 7.780,00 | KRW 7.400,00 | 124,73K |
| 2026-06-17 | KRW 7.760,00 | -0,39 % | KRW 7.790,00 | KRW 8.670,00 | KRW 7.600,00 | 275,97K |
| 2026-06-16 | KRW 7.790,00 | -9,52 % | KRW 8.610,00 | KRW 8.610,00 | KRW 7.750,00 | 259,47K |
| 2026-06-15 | KRW 8.610,00 | +2,14 % | KRW 8.520,00 | KRW 9.300,00 | KRW 8.440,00 | 401,64K |
| 2026-06-12 | KRW 8.430,00 | +17,08 % | KRW 7.720,00 | KRW 9.360,00 | KRW 7.640,00 | 1,63M |
| 2026-06-11 | KRW 7.200,00 | +8,43 % | KRW 6.570,00 | KRW 7.390,00 | KRW 6.410,00 | 202,49K |
| 2026-06-10 | KRW 6.640,00 | -4,73 % | KRW 6.910,00 | KRW 7.010,00 | KRW 6.480,00 | 65,20K |
| 2026-06-09 | KRW 6.970,00 | +10,99 % | KRW 6.280,00 | KRW 7.110,00 | KRW 6.280,00 | 138,55K |
| 2026-06-08 | KRW 6.280,00 | -8,85 % | KRW 6.470,00 | KRW 6.520,00 | KRW 6.100,00 | 116,36K |
| 2026-06-05 | KRW 6.890,00 | -7,27 % | KRW 7.210,00 | KRW 7.270,00 | KRW 6.780,00 | 102,84K |
| 2026-06-04 | KRW 7.430,00 | +5,54 % | KRW 7.040,00 | KRW 8.180,00 | KRW 7.000,00 | 269,80K |
| 2026-06-02 | KRW 7.040,00 | -6,13 % | KRW 7.500,00 | KRW 7.550,00 | KRW 6.780,00 | 158,39K |
| 2026-06-01 | KRW 7.500,00 | +1,49 % | KRW 7.390,00 | KRW 7.690,00 | KRW 7.080,00 | 149,56K |
| 2026-05-29 | KRW 7.390,00 | -6,46 % | KRW 8.030,00 | KRW 8.100,00 | KRW 7.390,00 | 117,51K |
| 2026-05-28 | KRW 7.900,00 | -1,37 % | KRW 8.010,00 | KRW 8.220,00 | KRW 7.710,00 | 137,83K |
| 2026-05-27 | KRW 8.010,00 | -7,72 % | KRW 8.680,00 | KRW 8.770,00 | KRW 8.000,00 | 121,80K |
| 2026-05-26 | KRW 8.680,00 | +7,03 % | KRW 8.390,00 | KRW 8.970,00 | KRW 8.310,00 | 213,44K |
| 2026-05-22 | KRW 8.110,00 | -0,73 % | KRW 8.360,00 | KRW 8.400,00 | KRW 8.100,00 | 97,11K |