WOOREE ENTERPRISE CO. LTD 037400
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.360,00+10,00 (+0,30 %)
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 3.360,00 | +0,30 % | KRW 3.330,00 | KRW 3.365,00 | KRW 3.330,00 | 5,47K |
| 2026-10-01 | KRW 3.350,00 | -0,30 % | KRW 3.330,00 | KRW 3.360,00 | KRW 3.315,00 | 4,37K |
| 2026-09-30 | KRW 3.360,00 | +0,15 % | KRW 3.350,00 | KRW 3.370,00 | KRW 3.335,00 | 2,78K |
| 2026-09-29 | KRW 3.355,00 | -0,45 % | KRW 3.365,00 | KRW 3.370,00 | KRW 3.340,00 | 5,79K |
| 2026-09-28 | KRW 3.370,00 | +0,15 % | KRW 3.365,00 | KRW 3.415,00 | KRW 3.330,00 | 31,05K |
| 2026-09-23 | KRW 3.365,00 | -3,03 % | KRW 3.500,00 | KRW 3.515,00 | KRW 3.365,00 | 4,83K |
| 2026-09-22 | KRW 3.470,00 | -2,12 % | KRW 3.545,00 | KRW 3.575,00 | KRW 3.470,00 | 7,45K |
| 2026-09-21 | KRW 3.545,00 | -3,14 % | KRW 3.660,00 | KRW 3.660,00 | KRW 3.545,00 | 8,36K |
| 2026-09-18 | KRW 3.660,00 | 0,00 % | KRW 3.655,00 | KRW 3.665,00 | KRW 3.610,00 | 4,37K |
| 2026-09-17 | KRW 3.660,00 | 0,00 % | KRW 3.670,00 | KRW 3.700,00 | KRW 3.605,00 | 7,04K |
| 2026-09-16 | KRW 3.660,00 | -0,41 % | KRW 3.680,00 | KRW 3.710,00 | KRW 3.650,00 | 14,87K |
| 2026-09-15 | KRW 3.675,00 | -1,34 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.630,00 | 8,37K |
| 2026-09-14 | KRW 3.725,00 | -2,23 % | KRW 3.800,00 | KRW 3.875,00 | KRW 3.710,00 | 14,93K |
| 2026-09-11 | KRW 3.810,00 | 0,00 % | KRW 3.800,00 | KRW 3.810,00 | KRW 3.745,00 | 15,94K |
| 2026-09-10 | KRW 3.810,00 | -0,65 % | KRW 3.835,00 | KRW 3.835,00 | KRW 3.710,00 | 10,51K |
| 2026-09-09 | KRW 3.835,00 | -0,65 % | KRW 3.860,00 | KRW 3.910,00 | KRW 3.760,00 | 19,62K |
| 2026-09-08 | KRW 3.860,00 | -1,03 % | KRW 3.715,00 | KRW 3.950,00 | KRW 3.715,00 | 79,45K |
| 2026-09-07 | KRW 3.900,00 | +23,42 % | KRW 3.180,00 | KRW 4.010,00 | KRW 3.180,00 | 288,77K |
| 2026-09-04 | KRW 3.160,00 | 0,00 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.160,00 | 0 |
| 2026-09-03 | KRW 3.160,00 | 0,00 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.160,00 | 0 |
| 2026-09-02 | KRW 3.160,00 | 0,00 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.160,00 | 0 |
| 2026-09-01 | KRW 3.160,00 | 0,00 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.160,00 | 0 |
| 2026-08-31 | KRW 3.160,00 | 0,00 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.160,00 | 0 |
| 2026-08-28 | KRW 3.160,00 | 0,00 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.160,00 | 0 |
| 2026-08-27 | KRW 3.160,00 | 0,00 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.160,00 | 0 |
| 2026-08-26 | KRW 3.160,00 | 0,00 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.160,00 | 0 |
| 2026-08-25 | KRW 3.160,00 | 0,00 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.160,00 | 0 |
| 2026-08-24 | KRW 3.160,00 | 0,00 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.160,00 | 0 |
| 2026-08-21 | KRW 3.160,00 | 0,00 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.160,00 | 0 |
| 2026-08-20 | KRW 3.160,00 | 0,00 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.160,00 | 0 |
| 2026-08-19 | KRW 3.160,00 | 0,00 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.160,00 | 0 |
| 2026-08-18 | KRW 3.160,00 | 0,00 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.160,00 | 0 |
| 2026-08-14 | KRW 3.160,00 | 0,00 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.160,00 | 0 |
| 2026-08-13 | KRW 3.160,00 | -18,87 % | KRW 3.825,00 | KRW 3.825,00 | KRW 3.105,00 | 140,19K |
| 2026-08-12 | KRW 3.895,00 | +12,90 % | KRW 3.525,00 | KRW 3.945,00 | KRW 3.425,00 | 160,30K |
| 2026-08-11 | KRW 3.450,00 | 0,00 % | KRW 3.450,00 | KRW 3.600,00 | KRW 3.325,00 | 76,51K |
| 2026-08-10 | KRW 3.450,00 | -2,68 % | KRW 3.545,00 | KRW 3.545,00 | KRW 3.375,00 | 28,27K |
| 2026-08-07 | KRW 3.545,00 | +2,75 % | KRW 3.480,00 | KRW 3.630,00 | KRW 3.440,00 | 18,12K |
| 2026-08-06 | KRW 3.450,00 | -4,70 % | KRW 3.620,00 | KRW 3.620,00 | KRW 3.390,00 | 17,59K |
| 2026-08-05 | KRW 3.620,00 | +2,40 % | KRW 3.550,00 | KRW 3.665,00 | KRW 3.550,00 | 7,81K |
| 2026-08-04 | KRW 3.535,00 | +0,71 % | KRW 3.510,00 | KRW 3.620,00 | KRW 3.505,00 | 8,81K |
| 2026-08-03 | KRW 3.510,00 | +1,45 % | KRW 3.470,00 | KRW 3.630,00 | KRW 3.440,00 | 16,70K |
| 2026-07-31 | KRW 3.460,00 | +9,32 % | KRW 3.170,00 | KRW 3.510,00 | KRW 3.170,00 | 13,86K |
| 2026-07-30 | KRW 3.165,00 | -1,71 % | KRW 3.200,00 | KRW 3.250,00 | KRW 3.155,00 | 17,78K |
| 2026-07-29 | KRW 3.220,00 | -4,73 % | KRW 3.425,00 | KRW 3.425,00 | KRW 3.190,00 | 21,92K |
| 2026-07-28 | KRW 3.380,00 | -5,98 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.365,00 | 9,30K |
| 2026-07-27 | KRW 3.595,00 | -0,28 % | KRW 3.605,00 | KRW 3.640,00 | KRW 3.545,00 | 8,33K |
| 2026-07-24 | KRW 3.605,00 | +2,85 % | KRW 3.515,00 | KRW 3.845,00 | KRW 3.515,00 | 22,71K |
| 2026-07-23 | KRW 3.505,00 | +2,34 % | KRW 3.425,00 | KRW 3.505,00 | KRW 3.425,00 | 18,14K |
| 2026-07-22 | KRW 3.425,00 | +2,70 % | KRW 3.355,00 | KRW 3.500,00 | KRW 3.325,00 | 22,18K |
| 2026-07-21 | KRW 3.335,00 | -5,39 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.315,00 | 17,58K |
| 2026-07-20 | KRW 3.525,00 | -0,14 % | KRW 3.500,00 | KRW 3.545,00 | KRW 3.440,00 | 7,29K |
| 2026-07-16 | KRW 3.530,00 | -2,49 % | KRW 3.620,00 | KRW 3.625,00 | KRW 3.530,00 | 12,82K |
| 2026-07-15 | KRW 3.620,00 | +8,06 % | KRW 3.375,00 | KRW 3.620,00 | KRW 3.375,00 | 26,14K |
| 2026-07-14 | KRW 3.350,00 | +0,75 % | KRW 3.300,00 | KRW 3.390,00 | KRW 3.270,00 | 19,19K |
| 2026-07-13 | KRW 3.325,00 | -1,48 % | KRW 3.350,00 | KRW 3.490,00 | KRW 3.300,00 | 11,26K |
| 2026-07-10 | KRW 3.375,00 | +5,30 % | KRW 3.200,00 | KRW 3.385,00 | KRW 3.195,00 | 12,37K |
| 2026-07-09 | KRW 3.205,00 | 0,00 % | KRW 3.280,00 | KRW 3.280,00 | KRW 3.185,00 | 11,08K |
| 2026-07-08 | KRW 3.205,00 | -3,32 % | KRW 3.300,00 | KRW 3.305,00 | KRW 3.105,00 | 14,13K |
| 2026-07-07 | KRW 3.315,00 | 0,00 % | KRW 3.345,00 | KRW 3.395,00 | KRW 3.275,00 | 7,31K |
| 2026-07-06 | KRW 3.315,00 | +1,69 % | KRW 3.260,00 | KRW 3.350,00 | KRW 3.215,00 | 12,51K |
| 2026-07-03 | KRW 3.260,00 | -3,55 % | KRW 3.350,00 | KRW 3.380,00 | KRW 3.205,00 | 14,16K |
| 2026-07-02 | KRW 3.380,00 | -0,29 % | KRW 3.225,00 | KRW 3.490,00 | KRW 3.220,00 | 7,82K |
| 2026-07-01 | KRW 3.390,00 | +7,96 % | KRW 3.135,00 | KRW 3.400,00 | KRW 3.110,00 | 33,40K |
| 2026-06-30 | KRW 3.140,00 | -0,48 % | KRW 3.125,00 | KRW 3.190,00 | KRW 3.065,00 | 30,29K |
| 2026-06-29 | KRW 3.155,00 | +0,32 % | KRW 3.075,00 | KRW 3.170,00 | KRW 3.065,00 | 34,41K |
| 2026-06-26 | KRW 3.145,00 | -8,44 % | KRW 3.400,00 | KRW 3.415,00 | KRW 3.065,00 | 110,31K |
| 2026-06-25 | KRW 3.435,00 | -2,14 % | KRW 3.510,00 | KRW 3.760,00 | KRW 3.370,00 | 56,45K |
| 2026-06-24 | KRW 3.510,00 | -2,77 % | KRW 3.570,00 | KRW 3.640,00 | KRW 3.450,00 | 9,64K |
| 2026-06-23 | KRW 3.610,00 | -4,50 % | KRW 3.765,00 | KRW 3.825,00 | KRW 3.595,00 | 30,96K |
| 2026-06-22 | KRW 3.780,00 | -2,58 % | KRW 3.880,00 | KRW 3.920,00 | KRW 3.780,00 | 18,94K |
| 2026-06-19 | KRW 3.880,00 | -1,77 % | KRW 3.905,00 | KRW 4.125,00 | KRW 3.880,00 | 34,32K |
| 2026-06-18 | KRW 3.950,00 | -2,35 % | KRW 4.000,00 | KRW 4.225,00 | KRW 3.850,00 | 56,10K |
| 2026-06-17 | KRW 4.045,00 | +2,80 % | KRW 3.975,00 | KRW 4.125,00 | KRW 3.910,00 | 21,96K |
| 2026-06-16 | KRW 3.935,00 | -1,01 % | KRW 3.975,00 | KRW 4.015,00 | KRW 3.880,00 | 21,80K |
| 2026-06-15 | KRW 3.975,00 | +0,76 % | KRW 4.095,00 | KRW 4.095,00 | KRW 3.900,00 | 25,04K |
| 2026-06-12 | KRW 3.945,00 | -1,13 % | KRW 3.985,00 | KRW 4.245,00 | KRW 3.885,00 | 25,28K |
| 2026-06-11 | KRW 3.990,00 | +1,14 % | KRW 3.940,00 | KRW 3.995,00 | KRW 3.845,00 | 30,64K |
| 2026-06-10 | KRW 3.945,00 | -9,31 % | KRW 4.375,00 | KRW 4.375,00 | KRW 3.860,00 | 88 |
| 2026-06-09 | KRW 4.350,00 | -0,57 % | KRW 4.340,00 | KRW 4.550,00 | KRW 4.295,00 | 17,53K |
| 2026-06-08 | KRW 4.375,00 | -2,99 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.310,00 | 7,72K |
| 2026-06-05 | KRW 4.510,00 | 0,00 % | KRW 4.500,00 | KRW 4.625,00 | KRW 4.325,00 | 7,51K |
| 2026-06-04 | KRW 4.510,00 | +0,78 % | KRW 4.500,00 | KRW 4.725,00 | KRW 4.415,00 | 28,07K |
| 2026-06-02 | KRW 4.475,00 | -0,33 % | KRW 4.580,00 | KRW 4.715,00 | KRW 4.295,00 | 24,80K |
| 2026-06-01 | KRW 4.490,00 | -6,85 % | KRW 4.825,00 | KRW 4.825,00 | KRW 4.490,00 | 53,99K |
| 2026-05-29 | KRW 4.820,00 | -2,92 % | KRW 4.930,00 | KRW 4.975,00 | KRW 4.815,00 | 16,69K |
| 2026-05-28 | KRW 4.965,00 | +1,85 % | KRW 4.875,00 | KRW 5.010,00 | KRW 4.820,00 | 39,55K |
| 2026-05-27 | KRW 4.875,00 | +2,63 % | KRW 4.745,00 | KRW 5.000,00 | KRW 4.725,00 | 63,86K |
| 2026-05-26 | KRW 4.750,00 | +0,96 % | KRW 4.705,00 | KRW 4.785,00 | KRW 4.705,00 | 9,21K |
| 2026-05-22 | KRW 4.705,00 | -0,84 % | KRW 4.685,00 | KRW 4.735,00 | KRW 4.685,00 | 13,26K |