Woojin Plaimm Co., Ltd 049800
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.955,00+79,00 (+4,21 %)
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 1.955,00 | +4,21 % | KRW 1.945,00 | KRW 2.030,00 | KRW 1.882,00 | 92,48K |
| 2026-10-01 | KRW 1.876,00 | -0,42 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.876,00 | 17,99K |
| 2026-09-30 | KRW 1.884,00 | +1,29 % | KRW 1.895,00 | KRW 1.968,00 | KRW 1.860,00 | 46,49K |
| 2026-09-29 | KRW 1.860,00 | +2,48 % | KRW 1.815,00 | KRW 1.860,00 | KRW 1.811,00 | 24,22K |
| 2026-09-28 | KRW 1.815,00 | +0,33 % | KRW 1.832,00 | KRW 1.971,00 | KRW 1.799,00 | 72,72K |
| 2026-09-23 | KRW 1.809,00 | 0,00 % | KRW 1.809,00 | KRW 1.834,00 | KRW 1.800,00 | 7,50K |
| 2026-09-22 | KRW 1.809,00 | +0,11 % | KRW 1.807,00 | KRW 1.841,00 | KRW 1.807,00 | 8,25K |
| 2026-09-21 | KRW 1.807,00 | -0,33 % | KRW 1.815,00 | KRW 1.850,00 | KRW 1.807,00 | 3,74K |
| 2026-09-18 | KRW 1.813,00 | +0,72 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.809,00 | 4,67K |
| 2026-09-17 | KRW 1.800,00 | +0,11 % | KRW 1.798,00 | KRW 1.849,00 | KRW 1.790,00 | 5,96K |
| 2026-09-16 | KRW 1.798,00 | -2,81 % | KRW 1.823,00 | KRW 1.837,00 | KRW 1.795,00 | 14,85K |
| 2026-09-15 | KRW 1.850,00 | -4,00 % | KRW 1.987,00 | KRW 1.987,00 | KRW 1.850,00 | 16,58K |
| 2026-09-14 | KRW 1.927,00 | -0,93 % | KRW 2.105,00 | KRW 2.105,00 | KRW 1.908,00 | 11,27K |
| 2026-09-11 | KRW 1.945,00 | +3,40 % | KRW 1.881,00 | KRW 1.947,00 | KRW 1.850,00 | 8,53K |
| 2026-09-10 | KRW 1.881,00 | +0,86 % | KRW 1.899,00 | KRW 2.120,00 | KRW 1.866,00 | 65,43K |
| 2026-09-09 | KRW 1.865,00 | 0,00 % | KRW 1.870,00 | KRW 1.902,00 | KRW 1.834,00 | 15,18K |
| 2026-09-08 | KRW 1.865,00 | +0,81 % | KRW 1.850,00 | KRW 1.877,00 | KRW 1.850,00 | 6,56K |
| 2026-09-07 | KRW 1.850,00 | -2,63 % | KRW 1.911,00 | KRW 1.915,00 | KRW 1.850,00 | 30,09K |
| 2026-09-04 | KRW 1.900,00 | +2,54 % | KRW 1.866,00 | KRW 1.901,00 | KRW 1.853,00 | 15,53K |
| 2026-09-03 | KRW 1.853,00 | -0,11 % | KRW 1.855,00 | KRW 1.884,00 | KRW 1.835,00 | 19,28K |
| 2026-09-02 | KRW 1.855,00 | +3,92 % | KRW 1.750,00 | KRW 1.856,00 | KRW 1.730,00 | 41,78K |
| 2026-09-01 | KRW 1.785,00 | -3,46 % | KRW 1.846,00 | KRW 1.846,00 | KRW 1.780,00 | 14,16K |
| 2026-08-31 | KRW 1.849,00 | +4,76 % | KRW 1.766,00 | KRW 1.849,00 | KRW 1.736,00 | 16,94K |
| 2026-08-28 | KRW 1.765,00 | -0,73 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.750,00 | 2,29K |
| 2026-08-27 | KRW 1.778,00 | -1,22 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.766,00 | 9,30K |
| 2026-08-26 | KRW 1.800,00 | +0,06 % | KRW 1.799,00 | KRW 1.826,00 | KRW 1.779,00 | 19,33K |
| 2026-08-25 | KRW 1.799,00 | +0,45 % | KRW 1.791,00 | KRW 1.799,00 | KRW 1.749,00 | 15,06K |
| 2026-08-24 | KRW 1.791,00 | +3,65 % | KRW 1.849,00 | KRW 1.849,00 | KRW 1.700,00 | 25,00K |
| 2026-08-21 | KRW 1.728,00 | -2,87 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.703,00 | 25,00K |
| 2026-08-20 | KRW 1.779,00 | -2,15 % | KRW 1.818,00 | KRW 1.821,00 | KRW 1.779,00 | 14,27K |
| 2026-08-19 | KRW 1.818,00 | -1,73 % | KRW 1.840,00 | KRW 1.840,00 | KRW 1.773,00 | 22,35K |
| 2026-08-18 | KRW 1.850,00 | -1,02 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.772,00 | 46,24K |
| 2026-08-14 | KRW 1.869,00 | +1,91 % | KRW 1.850,00 | KRW 1.871,00 | KRW 1.817,00 | 30,68K |
| 2026-08-13 | KRW 1.834,00 | +0,77 % | KRW 1.800,00 | KRW 1.855,00 | KRW 1.800,00 | 13,60K |
| 2026-08-12 | KRW 1.820,00 | +1,96 % | KRW 1.750,00 | KRW 1.850,00 | KRW 1.750,00 | 12,66K |
| 2026-08-11 | KRW 1.785,00 | +0,51 % | KRW 1.750,00 | KRW 1.829,00 | KRW 1.750,00 | 27,70K |
| 2026-08-10 | KRW 1.776,00 | +0,97 % | KRW 1.811,00 | KRW 1.838,00 | KRW 1.764,00 | 32,26K |
| 2026-08-07 | KRW 1.759,00 | -1,57 % | KRW 1.787,00 | KRW 1.788,00 | KRW 1.754,00 | 16,25K |
| 2026-08-06 | KRW 1.787,00 | +0,06 % | KRW 1.786,00 | KRW 1.806,00 | KRW 1.783,00 | 10,21K |
| 2026-08-05 | KRW 1.786,00 | -2,03 % | KRW 1.823,00 | KRW 1.840,00 | KRW 1.702,00 | 43,28K |
| 2026-08-04 | KRW 1.823,00 | +1,33 % | KRW 1.799,00 | KRW 1.828,00 | KRW 1.790,00 | 5,74K |
| 2026-08-03 | KRW 1.799,00 | +2,22 % | KRW 1.760,00 | KRW 1.800,00 | KRW 1.740,00 | 8,37K |
| 2026-07-31 | KRW 1.760,00 | +4,64 % | KRW 1.698,00 | KRW 1.760,00 | KRW 1.698,00 | 28,51K |
| 2026-07-30 | KRW 1.682,00 | +1,75 % | KRW 1.686,00 | KRW 1.745,00 | KRW 1.656,00 | 10,97K |
| 2026-07-29 | KRW 1.653,00 | -3,28 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.580,00 | 72,42K |
| 2026-07-28 | KRW 1.709,00 | -4,90 % | KRW 1.790,00 | KRW 1.790,00 | KRW 1.699,00 | 19,07K |
| 2026-07-27 | KRW 1.797,00 | +0,11 % | KRW 1.819,00 | KRW 1.821,00 | KRW 1.711,00 | 26,29K |
| 2026-07-24 | KRW 1.795,00 | -0,28 % | KRW 1.800,00 | KRW 1.817,00 | KRW 1.763,00 | 4,17K |
| 2026-07-23 | KRW 1.800,00 | +1,29 % | KRW 1.800,00 | KRW 1.840,00 | KRW 1.774,00 | 15,14K |
| 2026-07-22 | KRW 1.777,00 | +3,49 % | KRW 1.717,00 | KRW 1.823,00 | KRW 1.700,00 | 45,84K |
| 2026-07-21 | KRW 1.717,00 | +2,75 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.674,00 | 5,77K |
| 2026-07-20 | KRW 1.671,00 | -2,45 % | KRW 1.713,00 | KRW 1.743,00 | KRW 1.651,00 | 14,99K |
| 2026-07-16 | KRW 1.713,00 | -1,15 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.700,00 | 10,03K |
| 2026-07-15 | KRW 1.733,00 | +0,41 % | KRW 1.731,00 | KRW 1.749,00 | KRW 1.714,00 | 11,41K |
| 2026-07-14 | KRW 1.726,00 | +0,52 % | KRW 1.690,00 | KRW 1.733,00 | KRW 1.650,00 | 60,21K |
| 2026-07-13 | KRW 1.717,00 | +0,88 % | KRW 1.717,00 | KRW 1.780,00 | KRW 1.705,00 | 22,60K |
| 2026-07-10 | KRW 1.702,00 | +1,25 % | KRW 1.681,00 | KRW 1.717,00 | KRW 1.660,00 | 54,52K |
| 2026-07-09 | KRW 1.681,00 | -4,76 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.603,00 | 91,69K |
| 2026-07-08 | KRW 1.765,00 | -0,40 % | KRW 1.772,00 | KRW 1.772,00 | KRW 1.686,00 | 105,73K |
| 2026-07-07 | KRW 1.772,00 | -1,34 % | KRW 1.827,00 | KRW 1.827,00 | KRW 1.701,00 | 59,88K |
| 2026-07-06 | KRW 1.796,00 | +1,70 % | KRW 1.792,00 | KRW 1.826,00 | KRW 1.769,00 | 57,68K |
| 2026-07-03 | KRW 1.766,00 | +0,91 % | KRW 1.848,00 | KRW 1.848,00 | KRW 1.739,00 | 28,07K |
| 2026-07-02 | KRW 1.750,00 | -2,78 % | KRW 1.785,00 | KRW 1.847,00 | KRW 1.750,00 | 27,63K |
| 2026-07-01 | KRW 1.800,00 | -1,04 % | KRW 1.819,00 | KRW 1.870,00 | KRW 1.788,00 | 27,95K |
| 2026-06-30 | KRW 1.819,00 | +1,68 % | KRW 1.769,00 | KRW 1.861,00 | KRW 1.756,00 | 33,49K |
| 2026-06-29 | KRW 1.789,00 | +5,24 % | KRW 1.700,00 | KRW 1.798,00 | KRW 1.700,00 | 14,01K |
| 2026-06-26 | KRW 1.700,00 | -3,90 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.675,00 | 39,83K |
| 2026-06-25 | KRW 1.769,00 | +1,55 % | KRW 1.799,00 | KRW 1.799,00 | KRW 1.701,00 | 45,17K |
| 2026-06-24 | KRW 1.742,00 | +0,29 % | KRW 1.737,00 | KRW 1.790,00 | KRW 1.700,00 | 31,41K |
| 2026-06-23 | KRW 1.737,00 | -4,51 % | KRW 1.819,00 | KRW 1.850,00 | KRW 1.715,00 | 52,00K |
| 2026-06-22 | KRW 1.819,00 | -0,66 % | KRW 1.879,00 | KRW 1.879,00 | KRW 1.721,00 | 53,89K |
| 2026-06-19 | KRW 1.831,00 | -3,73 % | KRW 1.902,00 | KRW 1.930,00 | KRW 1.829,00 | 44,68K |
| 2026-06-18 | KRW 1.902,00 | -2,41 % | KRW 1.949,00 | KRW 1.996,00 | KRW 1.880,00 | 25,75K |
| 2026-06-17 | KRW 1.949,00 | +0,21 % | KRW 1.923,00 | KRW 1.980,00 | KRW 1.913,00 | 10,42K |
| 2026-06-16 | KRW 1.945,00 | -1,87 % | KRW 1.985,00 | KRW 1.999,00 | KRW 1.831,00 | 52,99K |
| 2026-06-15 | KRW 1.982,00 | -0,25 % | KRW 1.988,00 | KRW 2.075,00 | KRW 1.925,00 | 42,43K |
| 2026-06-12 | KRW 1.987,00 | +6,83 % | KRW 1.900,00 | KRW 2.035,00 | KRW 1.900,00 | 55,89K |
| 2026-06-11 | KRW 1.860,00 | -0,91 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.816,00 | 23,58K |
| 2026-06-10 | KRW 1.877,00 | +1,73 % | KRW 1.835,00 | KRW 1.895,00 | KRW 1.826,00 | 27,90K |
| 2026-06-09 | KRW 1.845,00 | +1,77 % | KRW 1.813,00 | KRW 1.898,00 | KRW 1.813,00 | 55,60K |
| 2026-06-08 | KRW 1.813,00 | -2,21 % | KRW 1.850,00 | KRW 1.853,00 | KRW 1.802,00 | 33,10K |
| 2026-06-05 | KRW 1.854,00 | -2,93 % | KRW 1.911,00 | KRW 1.946,00 | KRW 1.850,00 | 44,37K |
| 2026-06-04 | KRW 1.910,00 | -3,29 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.900,00 | 33,54K |
| 2026-06-02 | KRW 1.975,00 | +2,17 % | KRW 1.933,00 | KRW 1.992,00 | KRW 1.802,00 | 86,69K |
| 2026-06-01 | KRW 1.933,00 | -4,78 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.900,00 | 139,52K |
| 2026-05-29 | KRW 2.030,00 | -3,56 % | KRW 2.110,00 | KRW 2.140,00 | KRW 1.977,00 | 124,58K |
| 2026-05-28 | KRW 2.105,00 | +0,24 % | KRW 2.160,00 | KRW 2.160,00 | KRW 2.030,00 | 50,02K |
| 2026-05-27 | KRW 2.100,00 | -3,23 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.025,00 | 89,05K |
| 2026-05-26 | KRW 2.170,00 | -4,41 % | KRW 2.230,00 | KRW 2.335,00 | KRW 2.135,00 | 137,78K |
| 2026-05-22 | KRW 2.270,00 | +0,44 % | KRW 2.260,00 | KRW 2.310,00 | KRW 2.215,00 | 18,23K |