WIZ CORP, Inc. 038620
KRX · Südkorea · Technologiedienstleistungen
KRW 2.110,00+5,00 (+0,24 %)
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 2.110,00 | +0,24 % | KRW 2.105,00 | KRW 2.170,00 | KRW 2.090,00 | 18,14K |
| 2026-10-01 | KRW 2.105,00 | +4,99 % | KRW 1.988,00 | KRW 2.105,00 | KRW 1.988,00 | 47,35K |
| 2026-09-30 | KRW 2.005,00 | +0,25 % | KRW 1.985,00 | KRW 2.040,00 | KRW 1.985,00 | 59,69K |
| 2026-09-29 | KRW 2.000,00 | -0,25 % | KRW 2.005,00 | KRW 2.035,00 | KRW 1.980,00 | 160,83K |
| 2026-09-28 | KRW 2.005,00 | +0,91 % | KRW 1.980,00 | KRW 2.025,00 | KRW 1.966,00 | 31,21K |
| 2026-09-23 | KRW 1.987,00 | +0,20 % | KRW 1.992,00 | KRW 2.010,00 | KRW 1.975,00 | 7,78K |
| 2026-09-22 | KRW 1.983,00 | +0,41 % | KRW 1.975,00 | KRW 2.040,00 | KRW 1.965,00 | 45,77K |
| 2026-09-21 | KRW 1.975,00 | +0,25 % | KRW 1.957,00 | KRW 2.020,00 | KRW 1.931,00 | 32,39K |
| 2026-09-18 | KRW 1.970,00 | +3,74 % | KRW 1.910,00 | KRW 1.978,00 | KRW 1.893,00 | 39,82K |
| 2026-09-17 | KRW 1.899,00 | 0,00 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.870,00 | 3,45K |
| 2026-09-16 | KRW 1.899,00 | -0,05 % | KRW 1.900,00 | KRW 1.920,00 | KRW 1.884,00 | 3,22K |
| 2026-09-15 | KRW 1.900,00 | -0,26 % | KRW 1.910,00 | KRW 1.910,00 | KRW 1.860,00 | 4,79K |
| 2026-09-14 | KRW 1.905,00 | -0,57 % | KRW 1.916,00 | KRW 1.916,00 | KRW 1.859,00 | 14,83K |
| 2026-09-11 | KRW 1.916,00 | -0,57 % | KRW 1.927,00 | KRW 1.959,00 | KRW 1.883,00 | 7,70K |
| 2026-09-10 | KRW 1.927,00 | -0,26 % | KRW 1.931,00 | KRW 1.931,00 | KRW 1.862,00 | 20,75K |
| 2026-09-09 | KRW 1.932,00 | -0,21 % | KRW 1.914,00 | KRW 1.935,00 | KRW 1.914,00 | 10,06K |
| 2026-09-08 | KRW 1.936,00 | -0,31 % | KRW 1.942,00 | KRW 1.942,00 | KRW 1.885,00 | 27,74K |
| 2026-09-07 | KRW 1.942,00 | +2,86 % | KRW 1.885,00 | KRW 1.960,00 | KRW 1.855,00 | 78,28K |
| 2026-09-04 | KRW 1.888,00 | -2,33 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.860,00 | 13,94K |
| 2026-09-03 | KRW 1.933,00 | -1,43 % | KRW 1.961,00 | KRW 1.989,00 | KRW 1.902,00 | 6,11K |
| 2026-09-02 | KRW 1.961,00 | -0,96 % | KRW 1.942,00 | KRW 1.961,00 | KRW 1.907,00 | 12,12K |
| 2026-09-01 | KRW 1.980,00 | +3,13 % | KRW 1.920,00 | KRW 1.984,00 | KRW 1.863,00 | 23,29K |
| 2026-08-31 | KRW 1.920,00 | -0,16 % | KRW 1.923,00 | KRW 1.997,00 | KRW 1.880,00 | 29,02K |
| 2026-08-28 | KRW 1.923,00 | -0,10 % | KRW 1.907,00 | KRW 1.949,00 | KRW 1.905,00 | 6,56K |
| 2026-08-27 | KRW 1.925,00 | +1,05 % | KRW 1.906,00 | KRW 1.942,00 | KRW 1.900,00 | 6,10K |
| 2026-08-26 | KRW 1.905,00 | +0,26 % | KRW 1.900,00 | KRW 1.949,00 | KRW 1.888,00 | 7,36K |
| 2026-08-25 | KRW 1.900,00 | +0,80 % | KRW 1.868,00 | KRW 1.905,00 | KRW 1.836,00 | 5,76K |
| 2026-08-24 | KRW 1.885,00 | -0,74 % | KRW 1.904,00 | KRW 1.918,00 | KRW 1.833,00 | 3,49K |
| 2026-08-21 | KRW 1.899,00 | +2,37 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.805,00 | 23,80K |
| 2026-08-20 | KRW 1.855,00 | -1,01 % | KRW 1.877,00 | KRW 1.877,00 | KRW 1.830,00 | 35,45K |
| 2026-08-19 | KRW 1.874,00 | -1,37 % | KRW 1.883,00 | KRW 1.958,00 | KRW 1.843,00 | 40,72K |
| 2026-08-18 | KRW 1.900,00 | +6,26 % | KRW 1.788,00 | KRW 1.914,00 | KRW 1.786,00 | 114,54K |
| 2026-08-14 | KRW 1.788,00 | -0,67 % | KRW 1.800,00 | KRW 1.820,00 | KRW 1.757,00 | 9,69K |
| 2026-08-13 | KRW 1.800,00 | -0,39 % | KRW 1.792,00 | KRW 1.818,00 | KRW 1.781,00 | 9,17K |
| 2026-08-12 | KRW 1.807,00 | 0,00 % | KRW 1.790,00 | KRW 1.823,00 | KRW 1.782,00 | 17,79K |
| 2026-08-11 | KRW 1.807,00 | +0,39 % | KRW 1.800,00 | KRW 1.808,00 | KRW 1.774,00 | 10,76K |
| 2026-08-10 | KRW 1.800,00 | +2,51 % | KRW 1.750,00 | KRW 1.800,00 | KRW 1.750,00 | 14,46K |
| 2026-08-07 | KRW 1.756,00 | 0,00 % | KRW 1.750,00 | KRW 1.784,00 | KRW 1.750,00 | 6,32K |
| 2026-08-06 | KRW 1.756,00 | -0,11 % | KRW 1.741,00 | KRW 1.771,00 | KRW 1.722,00 | 11,74K |
| 2026-08-05 | KRW 1.758,00 | +1,68 % | KRW 1.716,00 | KRW 1.778,00 | KRW 1.716,00 | 9,29K |
| 2026-08-04 | KRW 1.729,00 | +0,23 % | KRW 1.731,00 | KRW 1.744,00 | KRW 1.712,00 | 12,95K |
| 2026-08-03 | KRW 1.725,00 | -0,75 % | KRW 1.738,00 | KRW 1.761,00 | KRW 1.698,00 | 12,83K |
| 2026-07-31 | KRW 1.738,00 | +1,64 % | KRW 1.678,00 | KRW 1.738,00 | KRW 1.678,00 | 21,83K |
| 2026-07-30 | KRW 1.710,00 | -3,01 % | KRW 1.748,00 | KRW 1.799,00 | KRW 1.701,00 | 27,39K |
| 2026-07-29 | KRW 1.763,00 | -5,37 % | KRW 1.878,00 | KRW 1.987,00 | KRW 1.700,00 | 23,31K |
| 2026-07-28 | KRW 1.863,00 | -8,23 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.860,00 | 27,40K |
| 2026-07-27 | KRW 2.030,00 | +2,01 % | KRW 2.030,00 | KRW 2.065,00 | KRW 1.950,00 | 76,04K |
| 2026-07-24 | KRW 1.990,00 | 0,00 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.942,00 | 41,66K |
| 2026-07-23 | KRW 1.990,00 | -0,50 % | KRW 2.060,00 | KRW 2.060,00 | KRW 1.894,00 | 34,11K |
| 2026-07-22 | KRW 2.000,00 | 0,00 % | KRW 1.985,00 | KRW 2.050,00 | KRW 1.982,00 | 54,86K |
| 2026-07-21 | KRW 2.000,00 | +0,05 % | KRW 1.903,00 | KRW 2.005,00 | KRW 1.903,00 | 46,77K |
| 2026-07-20 | KRW 1.999,00 | -1,28 % | KRW 2.010,00 | KRW 2.050,00 | KRW 1.941,00 | 41,15K |
| 2026-07-16 | KRW 2.025,00 | +0,50 % | KRW 2.065,00 | KRW 2.065,00 | KRW 1.947,00 | 164,28K |
| 2026-07-15 | KRW 2.015,00 | +4,03 % | KRW 1.875,00 | KRW 2.050,00 | KRW 1.875,00 | 74,59K |
| 2026-07-14 | KRW 1.937,00 | +4,99 % | KRW 1.730,00 | KRW 1.959,00 | KRW 1.730,00 | 61,99K |
| 2026-07-13 | KRW 1.845,00 | +0,49 % | KRW 1.821,00 | KRW 1.874,00 | KRW 1.821,00 | 16,98K |
| 2026-07-10 | KRW 1.836,00 | +2,46 % | KRW 1.739,00 | KRW 1.838,00 | KRW 1.685,00 | 15,70K |
| 2026-07-09 | KRW 1.792,00 | +1,36 % | KRW 1.753,00 | KRW 1.792,00 | KRW 1.684,00 | 30,46K |
| 2026-07-08 | KRW 1.768,00 | -1,89 % | KRW 1.801,00 | KRW 1.802,00 | KRW 1.700,00 | 33,12K |
| 2026-07-07 | KRW 1.802,00 | -0,99 % | KRW 1.820,00 | KRW 1.820,00 | KRW 1.775,00 | 15,70K |
| 2026-07-06 | KRW 1.820,00 | +1,73 % | KRW 1.860,00 | KRW 1.865,00 | KRW 1.802,00 | 21,79K |
| 2026-07-03 | KRW 1.789,00 | -0,11 % | KRW 1.791,00 | KRW 1.837,00 | KRW 1.750,00 | 30,39K |
| 2026-07-02 | KRW 1.791,00 | -1,21 % | KRW 1.798,00 | KRW 1.831,00 | KRW 1.791,00 | 36,73K |
| 2026-07-01 | KRW 1.813,00 | -1,79 % | KRW 1.846,00 | KRW 1.939,00 | KRW 1.804,00 | 59,49K |
| 2026-06-30 | KRW 1.846,00 | -0,22 % | KRW 1.835,00 | KRW 1.900,00 | KRW 1.835,00 | 24,15K |
| 2026-06-29 | KRW 1.850,00 | +0,05 % | KRW 1.834,00 | KRW 1.901,00 | KRW 1.801,00 | 26,42K |
| 2026-06-26 | KRW 1.849,00 | -1,60 % | KRW 1.879,00 | KRW 1.978,00 | KRW 1.795,00 | 71,57K |
| 2026-06-25 | KRW 1.879,00 | +1,35 % | KRW 1.827,00 | KRW 1.969,00 | KRW 1.827,00 | 41,84K |
| 2026-06-24 | KRW 1.854,00 | -0,91 % | KRW 1.812,00 | KRW 1.885,00 | KRW 1.812,00 | 38,57K |
| 2026-06-23 | KRW 1.871,00 | -5,55 % | KRW 1.965,00 | KRW 1.981,00 | KRW 1.862,00 | 81,18K |
| 2026-06-22 | KRW 1.981,00 | +3,07 % | KRW 1.915,00 | KRW 2.000,00 | KRW 1.880,00 | 64,95K |
| 2026-06-19 | KRW 1.922,00 | -2,39 % | KRW 1.989,00 | KRW 2.050,00 | KRW 1.870,00 | 41,67K |
| 2026-06-18 | KRW 1.969,00 | +2,02 % | KRW 1.930,00 | KRW 2.015,00 | KRW 1.925,00 | 91,96K |
| 2026-06-17 | KRW 1.930,00 | +0,84 % | KRW 1.914,00 | KRW 1.955,00 | KRW 1.891,00 | 23,57K |
| 2026-06-16 | KRW 1.914,00 | -0,73 % | KRW 1.928,00 | KRW 1.948,00 | KRW 1.886,00 | 37,19K |
| 2026-06-15 | KRW 1.928,00 | +0,10 % | KRW 1.911,00 | KRW 1.957,00 | KRW 1.911,00 | 45,05K |
| 2026-06-12 | KRW 1.926,00 | +5,82 % | KRW 1.820,00 | KRW 1.969,00 | KRW 1.820,00 | 63,80K |
| 2026-06-11 | KRW 1.820,00 | -3,19 % | KRW 1.797,00 | KRW 1.864,00 | KRW 1.797,00 | 39,66K |
| 2026-06-10 | KRW 1.880,00 | -2,34 % | KRW 1.811,00 | KRW 1.910,00 | KRW 1.811,00 | 3 |
| 2026-06-09 | KRW 1.925,00 | -2,28 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.916,00 | 34,58K |
| 2026-06-08 | KRW 1.970,00 | -0,25 % | KRW 1.830,00 | KRW 1.974,00 | KRW 1.810,00 | 52,27K |
| 2026-06-05 | KRW 1.975,00 | -0,80 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.955,00 | 23,33K |
| 2026-06-04 | KRW 1.991,00 | -1,44 % | KRW 2.020,00 | KRW 2.070,00 | KRW 1.977,00 | 29,90K |
| 2026-06-02 | KRW 2.020,00 | -7,97 % | KRW 2.180,00 | KRW 2.195,00 | KRW 2.010,00 | 103,67K |
| 2026-06-01 | KRW 2.195,00 | -2,66 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.185,00 | 62,44K |
| 2026-05-29 | KRW 2.255,00 | +0,45 % | KRW 2.245,00 | KRW 2.320,00 | KRW 2.110,00 | 117,84K |
| 2026-05-28 | KRW 2.245,00 | +6,40 % | KRW 2.095,00 | KRW 2.395,00 | KRW 2.060,00 | 277,82K |
| 2026-05-27 | KRW 2.110,00 | +4,46 % | KRW 2.000,00 | KRW 2.240,00 | KRW 1.960,00 | 238,46K |
| 2026-05-26 | KRW 2.020,00 | +2,85 % | KRW 1.964,00 | KRW 2.060,00 | KRW 1.959,00 | 113,21K |
| 2026-05-22 | KRW 1.964,00 | +0,56 % | KRW 1.937,00 | KRW 1.980,00 | KRW 1.928,00 | 25,48K |