Welcron Co., Ltd 065950
KRX · Südkorea · Langlebige Konsumgüter
KRW 1.129,00+17,00 (+1,53 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.129,00 | +1,53 % | KRW 1.119,00 | KRW 1.131,00 | KRW 1.107,00 | 14,42K |
| 2026-09-30 | KRW 1.112,00 | -1,16 % | KRW 1.136,00 | KRW 1.139,00 | KRW 1.107,00 | 30,76K |
| 2026-09-29 | KRW 1.125,00 | -3,35 % | KRW 1.160,00 | KRW 1.160,00 | KRW 1.120,00 | 23,17K |
| 2026-09-28 | KRW 1.164,00 | +0,95 % | KRW 1.160,00 | KRW 1.170,00 |
| KRW 1.135,00 |
| 18,08K |
| 2026-09-23 | KRW 1.153,00 | +1,95 % | KRW 1.112,00 | KRW 1.305,00 | KRW 1.112,00 | 173,17K |
| 2026-09-22 | KRW 1.131,00 | -0,18 % | KRW 1.144,00 | KRW 1.144,00 | KRW 1.120,00 | 22,22K |
| 2026-09-21 | KRW 1.133,00 | -2,16 % | KRW 1.180,00 | KRW 1.180,00 | KRW 1.125,00 | 19,62K |
| 2026-09-18 | KRW 1.158,00 | -1,86 % | KRW 1.166,00 | KRW 1.181,00 | KRW 1.140,00 | 50,72K |
| 2026-09-17 | KRW 1.180,00 | +0,94 % | KRW 1.179,00 | KRW 1.202,00 | KRW 1.161,00 | 31,06K |
| 2026-09-16 | KRW 1.169,00 | -1,93 % | KRW 1.192,00 | KRW 1.192,00 | KRW 1.158,00 | 32,04K |
| 2026-09-15 | KRW 1.192,00 | +1,19 % | KRW 1.173,00 | KRW 1.201,00 | KRW 1.157,00 | 29,80K |
| 2026-09-14 | KRW 1.178,00 | +0,34 % | KRW 1.174,00 | KRW 1.217,00 | KRW 1.174,00 | 57,63K |
| 2026-09-11 | KRW 1.174,00 | +0,43 % | KRW 1.169,00 | KRW 1.179,00 | KRW 1.160,00 | 36,23K |
| 2026-09-10 | KRW 1.169,00 | +3,36 % | KRW 1.149,00 | KRW 1.185,00 | KRW 1.109,00 | 53,38K |
| 2026-09-09 | KRW 1.131,00 | -1,48 % | KRW 1.143,00 | KRW 1.158,00 | KRW 1.128,00 | 47,98K |
| 2026-09-08 | KRW 1.148,00 | -0,09 % | KRW 1.139,00 | KRW 1.154,00 | KRW 1.129,00 | 14,69K |
| 2026-09-07 | KRW 1.149,00 | -1,54 % | KRW 1.167,00 | KRW 1.168,00 | KRW 1.142,00 | 23,83K |
| 2026-09-04 | KRW 1.167,00 | +0,17 % | KRW 1.165,00 | KRW 1.195,00 | KRW 1.141,00 | 53,97K |
| 2026-09-03 | KRW 1.165,00 | -1,02 % | KRW 1.157,00 | KRW 1.174,00 | KRW 1.139,00 | 26,96K |
| 2026-09-02 | KRW 1.177,00 | +1,90 % | KRW 1.155,00 | KRW 1.187,00 | KRW 1.122,00 | 47,81K |
| 2026-09-01 | KRW 1.155,00 | -3,67 % | KRW 1.220,00 | KRW 1.220,00 | KRW 1.141,00 | 41,82K |
| 2026-08-31 | KRW 1.199,00 | -1,64 % | KRW 1.232,00 | KRW 1.232,00 | KRW 1.153,00 | 81,31K |
| 2026-08-28 | KRW 1.219,00 | +7,88 % | KRW 1.132,00 | KRW 1.247,00 | KRW 1.125,00 | 245,70K |
| 2026-08-27 | KRW 1.130,00 | +1,99 % | KRW 1.150,00 | KRW 1.150,00 | KRW 1.097,00 | 32,12K |
| 2026-08-26 | KRW 1.108,00 | +0,45 % | KRW 1.140,00 | KRW 1.146,00 | KRW 1.080,00 | 77,92K |
| 2026-08-25 | KRW 1.103,00 | 0,00 % | KRW 1.140,00 | KRW 1.155,00 | KRW 1.053,00 | 74,55K |
| 2026-08-24 | KRW 1.103,00 | +4,55 % | KRW 1.055,00 | KRW 1.135,00 | KRW 1.049,00 | 245,32K |
| 2026-08-21 | KRW 1.055,00 | +2,33 % | KRW 1.031,00 | KRW 1.055,00 | KRW 1.002,00 | 89,79K |
| 2026-08-20 | KRW 1.031,00 | +0,29 % | KRW 1.040,00 | KRW 1.040,00 | KRW 1.005,00 | 39,98K |
| 2026-08-19 | KRW 1.028,00 | +0,29 % | KRW 1.015,00 | KRW 1.041,00 | KRW 1.001,00 | 45,66K |
| 2026-08-18 | KRW 1.025,00 | -3,12 % | KRW 1.070,00 | KRW 1.070,00 | KRW 1.015,00 | 40,85K |
| 2026-08-14 | KRW 1.058,00 | +4,34 % | KRW 1.012,00 | KRW 1.070,00 | KRW 1.012,00 | 67,73K |
| 2026-08-13 | KRW 1.014,00 | -1,84 % | KRW 1.033,00 | KRW 1.039,00 | KRW 1.001,00 | 65,53K |
| 2026-08-12 | KRW 1.033,00 | +0,10 % | KRW 1.087,00 | KRW 1.087,00 | KRW 1.019,00 | 72,28K |
| 2026-08-11 | KRW 1.032,00 | +1,67 % | KRW 1.016,00 | KRW 1.050,00 | KRW 1.016,00 | 56,90K |
| 2026-08-10 | KRW 1.015,00 | +0,10 % | KRW 1.005,00 | KRW 1.027,00 | KRW 980,00 | 71,74K |
| 2026-08-07 | KRW 1.014,00 | +3,15 % | KRW 983,00 | KRW 1.050,00 | KRW 960,00 | 210,96K |
| 2026-08-06 | KRW 983,00 | -0,61 % | KRW 991,00 | KRW 1.000,00 | KRW 961,00 | 48,12K |
| 2026-08-05 | KRW 989,00 | +2,38 % | KRW 990,00 | KRW 990,00 | KRW 952,00 | 69,78K |
| 2026-08-04 | KRW 966,00 | -1,53 % | KRW 914,00 | KRW 1.002,00 | KRW 914,00 | 201,85K |
| 2026-08-03 | KRW 981,00 | +5,03 % | KRW 901,00 | KRW 981,00 | KRW 901,00 | 85,49K |
| 2026-07-31 | KRW 934,00 | +3,20 % | KRW 932,00 | KRW 999,00 | KRW 915,00 | 82,67K |
| 2026-07-30 | KRW 905,00 | -3,72 % | KRW 909,00 | KRW 951,00 | KRW 905,00 | 122,92K |
| 2026-07-29 | KRW 940,00 | -3,09 % | KRW 962,00 | KRW 993,00 | KRW 900,00 | 154,83K |
| 2026-07-28 | KRW 970,00 | -3,10 % | KRW 992,00 | KRW 992,00 | KRW 953,00 | 96,85K |
| 2026-07-27 | KRW 1.001,00 | -0,30 % | KRW 1.004,00 | KRW 1.004,00 | KRW 967,00 | 150,47K |
| 2026-07-24 | KRW 1.004,00 | -2,52 % | KRW 1.020,00 | KRW 1.027,00 | KRW 991,00 | 193,24K |
| 2026-07-23 | KRW 1.030,00 | -1,62 % | KRW 1.043,00 | KRW 1.055,00 | KRW 991,00 | 262,57K |
| 2026-07-22 | KRW 1.047,00 | +1,95 % | KRW 1.026,00 | KRW 1.098,00 | KRW 1.010,00 | 232,59K |
| 2026-07-21 | KRW 1.027,00 | -10,70 % | KRW 1.149,00 | KRW 1.149,00 | KRW 1.004,00 | 557,41K |
| 2026-07-20 | KRW 1.150,00 | -12,75 % | KRW 1.350,00 | KRW 1.500,00 | KRW 1.100,00 | 1,35M |
| 2026-07-16 | KRW 1.318,00 | +6,55 % | KRW 1.327,00 | KRW 1.570,00 | KRW 1.191,00 | 8,49M |
| 2026-07-15 | KRW 1.237,00 | +21,87 % | KRW 1.016,00 | KRW 1.288,00 | KRW 991,00 | 1,87M |
| 2026-07-14 | KRW 1.015,00 | +1,00 % | KRW 985,00 | KRW 1.305,00 | KRW 985,00 | 2,62M |
| 2026-07-13 | KRW 1.005,00 | -1,57 % | KRW 1.021,00 | KRW 1.021,00 | KRW 993,00 | 28,11K |
| 2026-07-10 | KRW 1.021,00 | +1,90 % | KRW 1.002,00 | KRW 1.050,00 | KRW 980,00 | 34,11K |
| 2026-07-09 | KRW 1.002,00 | -2,24 % | KRW 1.025,00 | KRW 1.045,00 | KRW 970,00 | 35,89K |
| 2026-07-08 | KRW 1.025,00 | -1,91 % | KRW 1.045,00 | KRW 1.050,00 | KRW 1.010,00 | 18,32K |
| 2026-07-07 | KRW 1.045,00 | -2,15 % | KRW 1.070,00 | KRW 1.090,00 | KRW 990,00 | 40,94K |
| 2026-07-06 | KRW 1.068,00 | +5,64 % | KRW 1.010,00 | KRW 1.079,00 | KRW 994,00 | 80,36K |
| 2026-07-03 | KRW 1.011,00 | -1,94 % | KRW 1.031,00 | KRW 1.031,00 | KRW 994,00 | 12,84K |
| 2026-07-02 | KRW 1.031,00 | -2,64 % | KRW 1.050,00 | KRW 1.059,00 | KRW 1.004,00 | 26,04K |
| 2026-07-01 | KRW 1.059,00 | -0,09 % | KRW 1.004,00 | KRW 1.059,00 | KRW 1.004,00 | 23,90K |
| 2026-06-30 | KRW 1.060,00 | +1,83 % | KRW 1.032,00 | KRW 1.103,00 | KRW 1.002,00 | 40,24K |
| 2026-06-29 | KRW 1.041,00 | +2,26 % | KRW 951,00 | KRW 1.042,00 | KRW 951,00 | 56,17K |
| 2026-06-26 | KRW 1.018,00 | -1,17 % | KRW 1.030,00 | KRW 1.030,00 | KRW 975,00 | 80,33K |
| 2026-06-25 | KRW 1.030,00 | -1,34 % | KRW 1.044,00 | KRW 1.074,00 | KRW 1.001,00 | 25,82K |
| 2026-06-24 | KRW 1.044,00 | +3,37 % | KRW 971,00 | KRW 1.050,00 | KRW 971,00 | 108,52K |
| 2026-06-23 | KRW 1.010,00 | -5,43 % | KRW 1.001,00 | KRW 1.052,00 | KRW 950,00 | 116,75K |
| 2026-06-22 | KRW 1.068,00 | -2,82 % | KRW 1.090,00 | KRW 1.095,00 | KRW 1.005,00 | 92,20K |
| 2026-06-19 | KRW 1.099,00 | 0,00 % | KRW 1.090,00 | KRW 1.112,00 | KRW 1.000,00 | 70,78K |
| 2026-06-18 | KRW 1.099,00 | -1,43 % | KRW 1.129,00 | KRW 1.129,00 | KRW 1.035,00 | 33,21K |
| 2026-06-17 | KRW 1.115,00 | +0,18 % | KRW 1.111,00 | KRW 1.121,00 | KRW 1.050,00 | 42,70K |
| 2026-06-16 | KRW 1.113,00 | +6,00 % | KRW 1.028,00 | KRW 1.153,00 | KRW 1.028,00 | 105,18K |
| 2026-06-15 | KRW 1.050,00 | -3,93 % | KRW 1.103,00 | KRW 1.103,00 | KRW 1.030,00 | 47,19K |
| 2026-06-12 | KRW 1.093,00 | +5,10 % | KRW 1.010,00 | KRW 1.101,00 | KRW 1.010,00 | 96,71K |
| 2026-06-11 | KRW 1.040,00 | +1,46 % | KRW 1.040,00 | KRW 1.053,00 | KRW 975,00 | 78,99K |
| 2026-06-10 | KRW 1.025,00 | +3,85 % | KRW 987,00 | KRW 1.078,00 | KRW 976,00 | 50 |
| 2026-06-09 | KRW 987,00 | +1,86 % | KRW 968,00 | KRW 1.036,00 | KRW 965,00 | 75,35K |
| 2026-06-08 | KRW 969,00 | -4,34 % | KRW 951,00 | KRW 1.001,00 | KRW 931,00 | 117,36K |
| 2026-06-05 | KRW 1.013,00 | -0,69 % | KRW 1.019,00 | KRW 1.040,00 | KRW 998,00 | 54,29K |
| 2026-06-04 | KRW 1.020,00 | +1,80 % | KRW 911,00 | KRW 1.077,00 | KRW 911,00 | 61,70K |
| 2026-06-02 | KRW 1.002,00 | -6,36 % | KRW 1.014,00 | KRW 1.060,00 | KRW 932,00 | 301,66K |
| 2026-06-01 | KRW 1.070,00 | -10,61 % | KRW 1.187,00 | KRW 1.193,00 | KRW 1.060,00 | 233,61K |
| 2026-05-29 | KRW 1.197,00 | -2,60 % | KRW 1.229,00 | KRW 1.229,00 | KRW 1.160,00 | 104,66K |
| 2026-05-28 | KRW 1.229,00 | -0,89 % | KRW 1.245,00 | KRW 1.267,00 | KRW 1.199,00 | 64,08K |
| 2026-05-27 | KRW 1.240,00 | -4,62 % | KRW 1.300,00 | KRW 1.300,00 | KRW 1.201,00 | 134,74K |
| 2026-05-26 | KRW 1.300,00 | -0,23 % | KRW 1.305,00 | KRW 1.313,00 | KRW 1.285,00 | 88,59K |
| 2026-05-22 | KRW 1.303,00 | +0,23 % | KRW 1.300,00 | KRW 1.319,00 | KRW 1.286,00 | 45,27K |
| 2026-05-21 | KRW 1.300,00 | +0,78 % | KRW 1.276,00 | KRW 1.319,00 | KRW 1.263,00 | 122,76K |