Ocean In W Co.Ltd. 052300
KRX · Südkorea · Elektronische Technologie
KRW 1.588,00-12,00 (-0,75 %)
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 1.588,00 | -0,75 % | KRW 1.599,00 | KRW 1.636,00 | KRW 1.580,00 | 42,21K |
| 2026-10-01 | KRW 1.600,00 | +0,25 % | KRW 1.581,00 | KRW 1.610,00 | KRW 1.576,00 | 48,63K |
| 2026-09-30 | KRW 1.596,00 | +0,69 % | KRW 1.569,00 | KRW 1.770,00 | KRW 1.565,00 | 561,45K |
| 2026-09-29 | KRW 1.585,00 | +1,15 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.536,00 | 61,10K |
| 2026-09-28 | KRW 1.567,00 | +0,26 % | KRW 1.592,00 | KRW 1.630,00 | KRW 1.541,00 | 251,66K |
| 2026-09-23 | KRW 1.563,00 | -3,58 % | KRW 1.621,00 | KRW 1.670,00 | KRW 1.558,00 | 155,75K |
| 2026-09-22 | KRW 1.621,00 | -2,29 % | KRW 1.626,00 | KRW 1.659,00 | KRW 1.555,00 | 83,67K |
| 2026-09-21 | KRW 1.659,00 | -7,63 % | KRW 1.758,00 | KRW 1.796,00 | KRW 1.648,00 | 140,13K |
| 2026-09-18 | KRW 1.796,00 | +20,13 % | KRW 1.498,00 | KRW 1.943,00 | KRW 1.498,00 | 2,34M |
| 2026-09-17 | KRW 1.495,00 | +2,61 % | KRW 1.530,00 | KRW 1.530,00 | KRW 1.452,00 | 149,94K |
| 2026-09-16 | KRW 1.457,00 | +3,11 % | KRW 1.422,00 | KRW 1.457,00 | KRW 1.401,00 | 127,88K |
| 2026-09-15 | KRW 1.413,00 | -0,14 % | KRW 1.415,00 | KRW 1.463,00 | KRW 1.413,00 | 49,24K |
| 2026-09-14 | KRW 1.415,00 | -3,02 % | KRW 1.458,00 | KRW 1.458,00 | KRW 1.415,00 | 103,79K |
| 2026-09-11 | KRW 1.459,00 | +1,96 % | KRW 1.431,00 | KRW 1.519,00 | KRW 1.407,00 | 101,13K |
| 2026-09-10 | KRW 1.431,00 | -2,32 % | KRW 1.465,00 | KRW 1.465,00 | KRW 1.425,00 | 30,62K |
| 2026-09-09 | KRW 1.465,00 | -0,20 % | KRW 1.499,00 | KRW 1.499,00 | KRW 1.442,00 | 43,55K |
| 2026-09-08 | KRW 1.468,00 | +0,14 % | KRW 1.466,00 | KRW 1.529,00 | KRW 1.451,00 | 45,59K |
| 2026-09-07 | KRW 1.466,00 | -2,27 % | KRW 1.530,00 | KRW 1.530,00 | KRW 1.438,00 | 106,09K |
| 2026-09-04 | KRW 1.500,00 | +2,95 % | KRW 1.457,00 | KRW 1.500,00 | KRW 1.450,00 | 83,01K |
| 2026-09-03 | KRW 1.457,00 | -5,20 % | KRW 1.522,00 | KRW 1.522,00 | KRW 1.451,00 | 174,63K |
| 2026-09-02 | KRW 1.537,00 | +2,67 % | KRW 1.497,00 | KRW 1.565,00 | KRW 1.490,00 | 176,12K |
| 2026-09-01 | KRW 1.497,00 | -1,25 % | KRW 1.516,00 | KRW 1.533,00 | KRW 1.480,00 | 179,37K |
| 2026-08-31 | KRW 1.516,00 | -0,07 % | KRW 1.517,00 | KRW 1.545,00 | KRW 1.476,00 | 135,57K |
| 2026-08-28 | KRW 1.517,00 | +10,41 % | KRW 1.480,00 | KRW 1.620,00 | KRW 1.419,00 | 543,55K |
| 2026-08-27 | KRW 1.374,00 | +2,23 % | KRW 1.394,00 | KRW 1.429,00 | KRW 1.318,00 | 132,99K |
| 2026-08-26 | KRW 1.344,00 | +1,36 % | KRW 1.326,00 | KRW 1.372,00 | KRW 1.315,00 | 47,92K |
| 2026-08-25 | KRW 1.326,00 | -1,78 % | KRW 1.343,00 | KRW 1.343,00 | KRW 1.286,00 | 146,49K |
| 2026-08-24 | KRW 1.350,00 | +1,12 % | KRW 1.330,00 | KRW 1.368,00 | KRW 1.311,00 | 110,16K |
| 2026-08-21 | KRW 1.335,00 | +0,38 % | KRW 1.337,00 | KRW 1.351,00 | KRW 1.305,00 | 54,05K |
| 2026-08-20 | KRW 1.330,00 | -2,85 % | KRW 1.369,00 | KRW 1.419,00 | KRW 1.327,00 | 162,62K |
| 2026-08-19 | KRW 1.369,00 | -0,65 % | KRW 1.366,00 | KRW 1.407,00 | KRW 1.306,00 | 184,03K |
| 2026-08-18 | KRW 1.378,00 | -0,07 % | KRW 1.379,00 | KRW 1.379,00 | KRW 1.352,00 | 21,62K |
| 2026-08-14 | KRW 1.379,00 | +2,53 % | KRW 1.345,00 | KRW 1.386,00 | KRW 1.336,00 | 47,72K |
| 2026-08-13 | KRW 1.345,00 | -3,17 % | KRW 1.395,00 | KRW 1.402,00 | KRW 1.345,00 | 83,34K |
| 2026-08-12 | KRW 1.389,00 | -0,71 % | KRW 1.400,00 | KRW 1.416,00 | KRW 1.381,00 | 31,86K |
| 2026-08-11 | KRW 1.399,00 | +0,14 % | KRW 1.397,00 | KRW 1.435,00 | KRW 1.389,00 | 93,38K |
| 2026-08-10 | KRW 1.397,00 | +2,72 % | KRW 1.360,00 | KRW 1.400,00 | KRW 1.360,00 | 16,05K |
| 2026-08-07 | KRW 1.360,00 | -0,37 % | KRW 1.394,00 | KRW 1.394,00 | KRW 1.350,00 | 65,93K |
| 2026-08-06 | KRW 1.365,00 | -7,46 % | KRW 1.463,00 | KRW 1.478,00 | KRW 1.363,00 | 143,80K |
| 2026-08-05 | KRW 1.475,00 | +2,93 % | KRW 1.431,00 | KRW 1.475,00 | KRW 1.431,00 | 95,29K |
| 2026-08-04 | KRW 1.433,00 | -1,44 % | KRW 1.454,00 | KRW 1.481,00 | KRW 1.422,00 | 112,79K |
| 2026-08-03 | KRW 1.454,00 | +3,56 % | KRW 1.404,00 | KRW 1.454,00 | KRW 1.360,00 | 294,38K |
| 2026-07-31 | KRW 1.404,00 | +5,96 % | KRW 1.325,00 | KRW 1.441,00 | KRW 1.316,00 | 402,13K |
| 2026-07-30 | KRW 1.325,00 | -3,71 % | KRW 1.400,00 | KRW 1.425,00 | KRW 1.311,00 | 197,96K |
| 2026-07-29 | KRW 1.376,00 | -2,13 % | KRW 1.401,00 | KRW 1.455,00 | KRW 1.334,00 | 187,77K |
| 2026-07-28 | KRW 1.406,00 | -3,17 % | KRW 1.452,00 | KRW 1.569,00 | KRW 1.406,00 | 96,42K |
| 2026-07-27 | KRW 1.452,00 | -5,28 % | KRW 1.509,00 | KRW 1.558,00 | KRW 1.450,00 | 96,03K |
| 2026-07-24 | KRW 1.533,00 | -3,22 % | KRW 1.586,00 | KRW 1.599,00 | KRW 1.450,00 | 60,33K |
| 2026-07-23 | KRW 1.584,00 | +4,97 % | KRW 1.509,00 | KRW 1.589,00 | KRW 1.503,00 | 34,62K |
| 2026-07-22 | KRW 1.509,00 | +0,60 % | KRW 1.480,00 | KRW 1.550,00 | KRW 1.473,00 | 7,79K |
| 2026-07-21 | KRW 1.500,00 | +1,49 % | KRW 1.466,00 | KRW 1.524,00 | KRW 1.416,00 | 39,22K |
| 2026-07-20 | KRW 1.478,00 | -2,12 % | KRW 1.504,00 | KRW 1.582,00 | KRW 1.450,00 | 39,22K |
| 2026-07-16 | KRW 1.510,00 | +0,53 % | KRW 1.502,00 | KRW 1.568,00 | KRW 1.472,00 | 62,86K |
| 2026-07-15 | KRW 1.502,00 | +1,49 % | KRW 1.485,00 | KRW 1.549,00 | KRW 1.485,00 | 103,07K |
| 2026-07-14 | KRW 1.480,00 | -0,13 % | KRW 1.460,00 | KRW 1.602,00 | KRW 1.441,00 | 80,85K |
| 2026-07-13 | KRW 1.482,00 | -3,14 % | KRW 1.515,00 | KRW 1.616,00 | KRW 1.463,00 | 162,26K |
| 2026-07-10 | KRW 1.530,00 | +6,55 % | KRW 1.486,00 | KRW 1.590,00 | KRW 1.363,00 | 201,66K |
| 2026-07-09 | KRW 1.436,00 | +1,41 % | KRW 1.416,00 | KRW 1.463,00 | KRW 1.384,00 | 78,82K |
| 2026-07-08 | KRW 1.416,00 | +3,89 % | KRW 1.363,00 | KRW 1.420,00 | KRW 1.326,00 | 87,92K |
| 2026-07-07 | KRW 1.363,00 | -5,22 % | KRW 1.475,00 | KRW 1.475,00 | KRW 1.335,00 | 103,27K |
| 2026-07-06 | KRW 1.438,00 | +2,35 % | KRW 1.393,00 | KRW 1.449,00 | KRW 1.359,00 | 30,49K |
| 2026-07-03 | KRW 1.405,00 | +0,50 % | KRW 1.389,00 | KRW 1.448,00 | KRW 1.334,00 | 144,54K |
| 2026-07-02 | KRW 1.398,00 | -4,12 % | KRW 1.458,00 | KRW 1.477,00 | KRW 1.350,00 | 40,55K |
| 2026-07-01 | KRW 1.458,00 | +5,35 % | KRW 1.385,00 | KRW 1.459,00 | KRW 1.300,00 | 24,36K |
| 2026-06-30 | KRW 1.384,00 | +8,21 % | KRW 1.279,00 | KRW 1.406,00 | KRW 1.252,00 | 63,51K |
| 2026-06-29 | KRW 1.279,00 | +3,81 % | KRW 1.233,00 | KRW 1.344,00 | KRW 1.233,00 | 97,01K |
| 2026-06-26 | KRW 1.232,00 | -6,31 % | KRW 1.302,00 | KRW 1.310,00 | KRW 1.210,00 | 93,33K |
| 2026-06-25 | KRW 1.315,00 | -1,42 % | KRW 1.329,00 | KRW 1.383,00 | KRW 1.311,00 | 71,67K |
| 2026-06-24 | KRW 1.334,00 | -2,98 % | KRW 1.364,00 | KRW 1.400,00 | KRW 1.326,00 | 117,37K |
| 2026-06-23 | KRW 1.375,00 | -2,20 % | KRW 1.406,00 | KRW 1.422,00 | KRW 1.300,00 | 117,33K |
| 2026-06-22 | KRW 1.406,00 | -1,95 % | KRW 1.434,00 | KRW 1.514,00 | KRW 1.402,00 | 151,13K |
| 2026-06-19 | KRW 1.434,00 | -3,43 % | KRW 1.478,00 | KRW 1.495,00 | KRW 1.431,00 | 110,03K |
| 2026-06-18 | KRW 1.485,00 | -3,32 % | KRW 1.536,00 | KRW 1.536,00 | KRW 1.465,00 | 52,78K |
| 2026-06-17 | KRW 1.536,00 | -1,22 % | KRW 1.634,00 | KRW 1.634,00 | KRW 1.495,00 | 99,10K |
| 2026-06-16 | KRW 1.555,00 | +2,64 % | KRW 1.516,00 | KRW 1.565,00 | KRW 1.510,00 | 153,87K |
| 2026-06-15 | KRW 1.515,00 | -2,70 % | KRW 1.539,00 | KRW 1.599,00 | KRW 1.481,00 | 215,64K |
| 2026-06-12 | KRW 1.557,00 | -0,26 % | KRW 1.561,00 | KRW 1.616,00 | KRW 1.466,00 | 346,64K |
| 2026-06-11 | KRW 1.561,00 | +3,72 % | KRW 1.506,00 | KRW 1.600,00 | KRW 1.438,00 | 237,65K |
| 2026-06-10 | KRW 1.505,00 | -2,40 % | KRW 1.598,00 | KRW 1.598,00 | KRW 1.466,00 | 177,06K |
| 2026-06-09 | KRW 1.542,00 | +6,34 % | KRW 1.438,00 | KRW 1.550,00 | KRW 1.409,00 | 57,17K |
| 2026-06-08 | KRW 1.450,00 | -1,49 % | KRW 1.416,00 | KRW 1.470,00 | KRW 1.410,00 | 44,77K |
| 2026-06-05 | KRW 1.472,00 | -3,29 % | KRW 1.522,00 | KRW 1.600,00 | KRW 1.430,00 | 71,79K |
| 2026-06-04 | KRW 1.522,00 | +2,84 % | KRW 1.480,00 | KRW 1.605,00 | KRW 1.480,00 | 58,57K |
| 2026-06-02 | KRW 1.480,00 | +1,16 % | KRW 1.435,00 | KRW 1.611,00 | KRW 1.420,00 | 110,68K |
| 2026-06-01 | KRW 1.463,00 | -1,28 % | KRW 1.523,00 | KRW 1.523,00 | KRW 1.445,00 | 55,55K |
| 2026-05-29 | KRW 1.482,00 | -0,54 % | KRW 1.481,00 | KRW 1.799,00 | KRW 1.435,00 | 135,62K |
| 2026-05-28 | KRW 1.490,00 | -0,86 % | KRW 1.540,00 | KRW 1.540,00 | KRW 1.434,00 | 80,46K |
| 2026-05-27 | KRW 1.503,00 | -2,78 % | KRW 1.546,00 | KRW 1.558,00 | KRW 1.477,00 | 158,62K |
| 2026-05-26 | KRW 1.546,00 | -0,58 % | KRW 1.589,00 | KRW 1.840,00 | KRW 1.524,00 | 1,17M |
| 2026-05-22 | KRW 1.555,00 | -10,68 % | KRW 1.400,00 | KRW 1.820,00 | KRW 1.400,00 | 1,22M |