YW COMPANY LIMITED 051390
KRX · Südkorea · Elektronische Technologie
KRW 3.980,00+65,00 (+1,66 %)
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 3.980,00 | +1,66 % | KRW 3.915,00 | KRW 4.000,00 | KRW 3.900,00 | 4,37K |
| 2026-10-01 | KRW 3.915,00 | -0,51 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.915,00 | 3,16K |
| 2026-09-30 | KRW 3.935,00 | -0,25 % | KRW 3.940,00 | KRW 4.175,00 | KRW 3.900,00 | 4,38K |
| 2026-09-29 | KRW 3.945,00 | -0,88 % | KRW 4.165,00 | KRW 4.165,00 | KRW 3.945,00 | 7,15K |
| 2026-09-28 | KRW 3.980,00 | -1,00 % | KRW 3.980,00 | KRW 4.190,00 | KRW 3.935,00 | 4,66K |
| 2026-09-23 | KRW 4.020,00 | +0,88 % | KRW 4.145,00 | KRW 4.145,00 | KRW 3.905,00 | 5,42K |
| 2026-09-22 | KRW 3.985,00 | +1,14 % | KRW 3.810,00 | KRW 4.040,00 | KRW 3.810,00 | 7,78K |
| 2026-09-21 | KRW 3.940,00 | -1,01 % | KRW 3.950,00 | KRW 3.980,00 | KRW 3.940,00 | 6,12K |
| 2026-09-18 | KRW 3.980,00 | -0,75 % | KRW 4.010,00 | KRW 4.150,00 | KRW 3.980,00 | 4,76K |
| 2026-09-17 | KRW 4.010,00 | -1,11 % | KRW 4.190,00 | KRW 4.190,00 | KRW 4.010,00 | 1,14K |
| 2026-09-16 | KRW 4.055,00 | -1,82 % | KRW 4.100,00 | KRW 4.150,00 | KRW 4.055,00 | 322 |
| 2026-09-15 | KRW 4.130,00 | +0,85 % | KRW 4.065,00 | KRW 4.135,00 | KRW 4.020,00 | 1,68K |
| 2026-09-14 | KRW 4.095,00 | +1,99 % | KRW 4.140,00 | KRW 4.140,00 | KRW 4.035,00 | 116 |
| 2026-09-11 | KRW 4.015,00 | -1,23 % | KRW 4.025,00 | KRW 4.025,00 | KRW 3.915,00 | 451 |
| 2026-09-10 | KRW 4.065,00 | +1,63 % | KRW 4.035,00 | KRW 4.070,00 | KRW 3.950,00 | 2,12K |
| 2026-09-09 | KRW 4.000,00 | +1,78 % | KRW 3.930,00 | KRW 4.000,00 | KRW 3.900,00 | 3,17K |
| 2026-09-08 | KRW 3.930,00 | +1,55 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.815,00 | 2,88K |
| 2026-09-07 | KRW 3.870,00 | -0,51 % | KRW 3.945,00 | KRW 3.945,00 | KRW 3.870,00 | 402 |
| 2026-09-04 | KRW 3.890,00 | 0,00 % | KRW 3.890,00 | KRW 3.890,00 | KRW 3.850,00 | 920 |
| 2026-09-03 | KRW 3.890,00 | +1,57 % | KRW 3.840,00 | KRW 3.900,00 | KRW 3.840,00 | 1,06K |
| 2026-09-02 | KRW 3.830,00 | -1,16 % | KRW 3.810,00 | KRW 3.900,00 | KRW 3.755,00 | 10,97K |
| 2026-09-01 | KRW 3.875,00 | -3,37 % | KRW 3.995,00 | KRW 4.035,00 | KRW 3.830,00 | 5,08K |
| 2026-08-31 | KRW 4.010,00 | -1,11 % | KRW 4.000,00 | KRW 4.020,00 | KRW 3.950,00 | 5,06K |
| 2026-08-28 | KRW 4.055,00 | +1,00 % | KRW 4.140,00 | KRW 4.140,00 | KRW 3.950,00 | 1,59K |
| 2026-08-27 | KRW 4.015,00 | +0,63 % | KRW 3.900,00 | KRW 4.120,00 | KRW 3.900,00 | 1,10K |
| 2026-08-26 | KRW 3.990,00 | +1,01 % | KRW 3.950,00 | KRW 4.000,00 | KRW 3.865,00 | 1,07K |
| 2026-08-25 | KRW 3.950,00 | 0,00 % | KRW 3.905,00 | KRW 4.000,00 | KRW 3.790,00 | 6,06K |
| 2026-08-24 | KRW 3.950,00 | -0,63 % | KRW 3.975,00 | KRW 3.975,00 | KRW 3.850,00 | 2,63K |
| 2026-08-21 | KRW 3.975,00 | 0,00 % | KRW 3.875,00 | KRW 4.000,00 | KRW 3.875,00 | 2,51K |
| 2026-08-20 | KRW 3.975,00 | -0,50 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.835,00 | 11,57K |
| 2026-08-19 | KRW 3.995,00 | -3,03 % | KRW 4.120,00 | KRW 4.120,00 | KRW 3.900,00 | 15,76K |
| 2026-08-18 | KRW 4.120,00 | -1,08 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.050,00 | 2,00K |
| 2026-08-14 | KRW 4.165,00 | +1,83 % | KRW 4.090,00 | KRW 4.200,00 | KRW 4.035,00 | 1,76K |
| 2026-08-13 | KRW 4.090,00 | -0,24 % | KRW 4.100,00 | KRW 4.140,00 | KRW 4.020,00 | 1,29K |
| 2026-08-12 | KRW 4.100,00 | -0,73 % | KRW 4.055,00 | KRW 4.130,00 | KRW 4.050,00 | 2,43K |
| 2026-08-11 | KRW 4.130,00 | -0,36 % | KRW 4.140,00 | KRW 4.140,00 | KRW 4.020,00 | 2,31K |
| 2026-08-10 | KRW 4.145,00 | -1,07 % | KRW 4.105,00 | KRW 4.190,00 | KRW 4.050,00 | 4,55K |
| 2026-08-07 | KRW 4.190,00 | +0,36 % | KRW 4.155,00 | KRW 4.195,00 | KRW 4.100,00 | 500 |
| 2026-08-06 | KRW 4.175,00 | +0,60 % | KRW 4.150,00 | KRW 4.185,00 | KRW 4.100,00 | 13,60K |
| 2026-08-05 | KRW 4.150,00 | +1,47 % | KRW 4.100,00 | KRW 4.150,00 | KRW 4.070,00 | 3,10K |
| 2026-08-04 | KRW 4.090,00 | +1,87 % | KRW 4.050,00 | KRW 4.090,00 | KRW 4.050,00 | 6,98K |
| 2026-08-03 | KRW 4.015,00 | +2,95 % | KRW 3.905,00 | KRW 4.050,00 | KRW 3.850,00 | 8,72K |
| 2026-07-31 | KRW 3.900,00 | -1,14 % | KRW 3.950,00 | KRW 4.015,00 | KRW 3.865,00 | 31,92K |
| 2026-07-30 | KRW 3.945,00 | +1,41 % | KRW 3.890,00 | KRW 3.990,00 | KRW 3.810,00 | 753 |
| 2026-07-29 | KRW 3.890,00 | -0,94 % | KRW 3.980,00 | KRW 3.980,00 | KRW 3.710,00 | 26,18K |
| 2026-07-28 | KRW 3.927,00 | +2,13 % | KRW 3.870,00 | KRW 3.955,00 | KRW 3.720,00 | 4,01K |
| 2026-07-27 | KRW 3.845,00 | +0,65 % | KRW 3.820,00 | KRW 3.860,00 | KRW 3.750,00 | 3,05K |
| 2026-07-24 | KRW 3.820,00 | 0,00 % | KRW 3.785,00 | KRW 3.850,00 | KRW 3.735,00 | 22,59K |
| 2026-07-23 | KRW 3.820,00 | -0,26 % | KRW 3.850,00 | KRW 3.865,00 | KRW 3.760,00 | 25,06K |
| 2026-07-22 | KRW 3.830,00 | +0,79 % | KRW 3.835,00 | KRW 3.835,00 | KRW 3.705,00 | 1,78K |
| 2026-07-21 | KRW 3.800,00 | +0,26 % | KRW 3.785,00 | KRW 3.800,00 | KRW 3.655,00 | 3,44K |
| 2026-07-20 | KRW 3.790,00 | -0,92 % | KRW 3.825,00 | KRW 3.825,00 | KRW 3.625,00 | 2,97K |
| 2026-07-16 | KRW 3.825,00 | +1,59 % | KRW 3.765,00 | KRW 3.840,00 | KRW 3.720,00 | 351 |
| 2026-07-15 | KRW 3.765,00 | +0,27 % | KRW 3.820,00 | KRW 3.850,00 | KRW 3.755,00 | 4,22K |
| 2026-07-14 | KRW 3.755,00 | 0,00 % | KRW 3.725,00 | KRW 3.800,00 | KRW 3.650,00 | 14,37K |
| 2026-07-13 | KRW 3.755,00 | -0,13 % | KRW 3.780,00 | KRW 3.840,00 | KRW 3.695,00 | 2,25K |
| 2026-07-10 | KRW 3.760,00 | +1,62 % | KRW 3.800,00 | KRW 3.805,00 | KRW 3.725,00 | 12,91K |
| 2026-07-09 | KRW 3.700,00 | -0,27 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.600,00 | 12,84K |
| 2026-07-08 | KRW 3.710,00 | -0,13 % | KRW 3.720,00 | KRW 3.795,00 | KRW 3.620,00 | 10,75K |
| 2026-07-07 | KRW 3.715,00 | -10,05 % | KRW 4.195,00 | KRW 4.195,00 | KRW 3.715,00 | 40,86K |
| 2026-07-06 | KRW 4.130,00 | -1,67 % | KRW 4.105,00 | KRW 4.180,00 | KRW 4.100,00 | 1,15K |
| 2026-07-03 | KRW 4.200,00 | +1,20 % | KRW 4.150,00 | KRW 4.200,00 | KRW 4.020,00 | 4,10K |
| 2026-07-02 | KRW 4.150,00 | +1,22 % | KRW 4.015,00 | KRW 4.150,00 | KRW 4.010,00 | 1,36K |
| 2026-07-01 | KRW 4.100,00 | +1,23 % | KRW 4.100,00 | KRW 4.100,00 | KRW 4.005,00 | 5,74K |
| 2026-06-30 | KRW 4.050,00 | 0,00 % | KRW 3.935,00 | KRW 4.070,00 | KRW 3.935,00 | 1,58K |
| 2026-06-29 | KRW 4.050,00 | +3,18 % | KRW 3.995,00 | KRW 4.050,00 | KRW 3.925,00 | 7,22K |
| 2026-06-26 | KRW 3.925,00 | -3,33 % | KRW 4.015,00 | KRW 4.060,00 | KRW 3.850,00 | 9,57K |
| 2026-06-25 | KRW 4.060,00 | -0,49 % | KRW 4.150,00 | KRW 4.150,00 | KRW 3.955,00 | 2,04K |
| 2026-06-24 | KRW 4.080,00 | +1,24 % | KRW 4.030,00 | KRW 4.100,00 | KRW 3.860,00 | 6,03K |
| 2026-06-23 | KRW 4.030,00 | -1,47 % | KRW 4.060,00 | KRW 4.060,00 | KRW 3.860,00 | 10,80K |
| 2026-06-22 | KRW 4.090,00 | -2,50 % | KRW 4.145,00 | KRW 4.145,00 | KRW 3.880,00 | 19,92K |
| 2026-06-19 | KRW 4.195,00 | -5,52 % | KRW 4.420,00 | KRW 4.420,00 | KRW 4.055,00 | 11,27K |
| 2026-06-18 | KRW 4.440,00 | -2,09 % | KRW 4.540,00 | KRW 4.580,00 | KRW 4.310,00 | 10,25K |
| 2026-06-17 | KRW 4.535,00 | 0,00 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.465,00 | 82,40K |
| 2026-06-16 | KRW 4.535,00 | +0,67 % | KRW 4.470,00 | KRW 4.540,00 | KRW 4.400,00 | 4,94K |
| 2026-06-15 | KRW 4.505,00 | +0,56 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.265,00 | 5,86K |
| 2026-06-12 | KRW 4.480,00 | +1,24 % | KRW 4.405,00 | KRW 4.495,00 | KRW 4.355,00 | 7,33K |
| 2026-06-11 | KRW 4.425,00 | +0,11 % | KRW 4.385,00 | KRW 4.430,00 | KRW 4.130,00 | 22,37K |
| 2026-06-10 | KRW 4.420,00 | +3,15 % | KRW 4.250,00 | KRW 4.500,00 | KRW 4.110,00 | 4,08K |
| 2026-06-09 | KRW 4.285,00 | +2,02 % | KRW 4.200,00 | KRW 4.300,00 | KRW 4.160,00 | 14,82K |
| 2026-06-08 | KRW 4.200,00 | -2,44 % | KRW 4.205,00 | KRW 4.210,00 | KRW 4.150,00 | 9,16K |
| 2026-06-05 | KRW 4.305,00 | +2,74 % | KRW 4.300,00 | KRW 4.305,00 | KRW 4.000,00 | 15,39K |
| 2026-06-04 | KRW 4.190,00 | +2,20 % | KRW 4.070,00 | KRW 4.195,00 | KRW 4.010,00 | 8,59K |
| 2026-06-02 | KRW 4.100,00 | -0,61 % | KRW 4.095,00 | KRW 4.195,00 | KRW 4.000,00 | 8,39K |
| 2026-06-01 | KRW 4.125,00 | -1,90 % | KRW 4.205,00 | KRW 4.205,00 | KRW 4.050,00 | 9,76K |
| 2026-05-29 | KRW 4.205,00 | -0,94 % | KRW 4.245,00 | KRW 4.300,00 | KRW 4.100,00 | 7,75K |
| 2026-05-28 | KRW 4.245,00 | -3,08 % | KRW 4.370,00 | KRW 4.370,00 | KRW 4.185,00 | 59,20K |
| 2026-05-27 | KRW 4.380,00 | -2,67 % | KRW 4.550,00 | KRW 4.670,00 | KRW 4.380,00 | 10,93K |
| 2026-05-26 | KRW 4.500,00 | -1,96 % | KRW 4.565,00 | KRW 4.670,00 | KRW 4.495,00 | 8,04K |
| 2026-05-22 | KRW 4.590,00 | +1,66 % | KRW 4.515,00 | KRW 4.595,00 | KRW 4.510,00 | 4,15K |