Woorison F&G Co., Ltd. 073560
KRX · Südkorea · Prozessindustrie
KRW 1.508,000,00 (0,00 %)
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 1.508,00 | 0,00 % | KRW 1.501,00 | KRW 1.517,00 | KRW 1.500,00 | 56,07K |
| 2026-10-01 | KRW 1.508,00 | +0,53 % | KRW 1.496,00 | KRW 1.510,00 | KRW 1.495,00 | 46,00K |
| 2026-09-30 | KRW 1.500,00 | -1,32 % | KRW 1.520,00 | KRW 1.520,00 | KRW 1.494,00 | 145,90K |
| 2026-09-29 | KRW 1.520,00 | -0,72 % | KRW 1.520,00 | KRW 1.530,00 | KRW 1.508,00 | 146,20K |
| 2026-09-28 | KRW 1.531,00 | +0,13 % | KRW 1.523,00 | KRW 1.535,00 | KRW 1.510,00 | 73,06K |
| 2026-09-23 | KRW 1.529,00 | +0,39 % | KRW 1.525,00 | KRW 1.529,00 | KRW 1.515,00 | 56,05K |
| 2026-09-22 | KRW 1.523,00 | -0,72 % | KRW 1.524,00 | KRW 1.532,00 | KRW 1.516,00 | 58,84K |
| 2026-09-21 | KRW 1.534,00 | -0,39 % | KRW 1.530,00 | KRW 1.540,00 | KRW 1.521,00 | 80,11K |
| 2026-09-18 | KRW 1.540,00 | 0,00 % | KRW 1.539,00 | KRW 1.546,00 | KRW 1.525,00 | 18,78K |
| 2026-09-17 | KRW 1.540,00 | +0,20 % | KRW 1.531,00 | KRW 1.540,00 | KRW 1.521,00 | 36,66K |
| 2026-09-16 | KRW 1.537,00 | +0,92 % | KRW 1.523,00 | KRW 1.537,00 | KRW 1.520,00 | 47,88K |
| 2026-09-15 | KRW 1.523,00 | -0,65 % | KRW 1.533,00 | KRW 1.545,00 | KRW 1.523,00 | 44,93K |
| 2026-09-14 | KRW 1.533,00 | -0,13 % | KRW 1.525,00 | KRW 1.543,00 | KRW 1.523,00 | 70,10K |
| 2026-09-11 | KRW 1.535,00 | -0,20 % | KRW 1.538,00 | KRW 1.539,00 | KRW 1.526,00 | 12,60K |
| 2026-09-10 | KRW 1.538,00 | +0,26 % | KRW 1.533,00 | KRW 1.539,00 | KRW 1.521,00 | 25,24K |
| 2026-09-09 | KRW 1.534,00 | 0,00 % | KRW 1.522,00 | KRW 1.543,00 | KRW 1.522,00 | 64,27K |
| 2026-09-08 | KRW 1.534,00 | -0,07 % | KRW 1.531,00 | KRW 1.538,00 | KRW 1.521,00 | 30,64K |
| 2026-09-07 | KRW 1.535,00 | -0,07 % | KRW 1.523,00 | KRW 1.539,00 | KRW 1.522,00 | 17,98K |
| 2026-09-04 | KRW 1.536,00 | +0,39 % | KRW 1.518,00 | KRW 1.539,00 | KRW 1.518,00 | 42,67K |
| 2026-09-03 | KRW 1.530,00 | +0,79 % | KRW 1.518,00 | KRW 1.534,00 | KRW 1.517,00 | 46,95K |
| 2026-09-02 | KRW 1.518,00 | -0,07 % | KRW 1.511,00 | KRW 1.521,00 | KRW 1.510,00 | 45,33K |
| 2026-09-01 | KRW 1.519,00 | -0,07 % | KRW 1.511,00 | KRW 1.528,00 | KRW 1.510,00 | 134,56K |
| 2026-08-31 | KRW 1.520,00 | -0,46 % | KRW 1.526,00 | KRW 1.526,00 | KRW 1.501,00 | 136,88K |
| 2026-08-28 | KRW 1.527,00 | +0,13 % | KRW 1.512,00 | KRW 1.529,00 | KRW 1.506,00 | 65,66K |
| 2026-08-27 | KRW 1.525,00 | -0,97 % | KRW 1.541,00 | KRW 1.547,00 | KRW 1.511,00 | 137,18K |
| 2026-08-26 | KRW 1.540,00 | +0,13 % | KRW 1.537,00 | KRW 1.544,00 | KRW 1.519,00 | 95,72K |
| 2026-08-25 | KRW 1.538,00 | +0,26 % | KRW 1.522,00 | KRW 1.545,00 | KRW 1.516,00 | 62,17K |
| 2026-08-24 | KRW 1.534,00 | +0,52 % | KRW 1.521,00 | KRW 1.535,00 | KRW 1.514,00 | 48,29K |
| 2026-08-21 | KRW 1.526,00 | -1,10 % | KRW 1.530,00 | KRW 1.542,00 | KRW 1.509,00 | 96,34K |
| 2026-08-20 | KRW 1.543,00 | +1,25 % | KRW 1.516,00 | KRW 1.543,00 | KRW 1.512,00 | 53,34K |
| 2026-08-19 | KRW 1.524,00 | -1,74 % | KRW 1.551,00 | KRW 1.553,00 | KRW 1.505,00 | 184,37K |
| 2026-08-18 | KRW 1.551,00 | -0,26 % | KRW 1.571,00 | KRW 1.590,00 | KRW 1.537,00 | 383,44K |
| 2026-08-14 | KRW 1.555,00 | +1,77 % | KRW 1.526,00 | KRW 1.558,00 | KRW 1.523,00 | 139,81K |
| 2026-08-13 | KRW 1.528,00 | -1,42 % | KRW 1.550,00 | KRW 1.551,00 | KRW 1.511,00 | 71,17K |
| 2026-08-12 | KRW 1.550,00 | +0,78 % | KRW 1.525,00 | KRW 1.564,00 | KRW 1.525,00 | 89,02K |
| 2026-08-11 | KRW 1.538,00 | +1,52 % | KRW 1.507,00 | KRW 1.541,00 | KRW 1.507,00 | 113,05K |
| 2026-08-10 | KRW 1.515,00 | +0,40 % | KRW 1.509,00 | KRW 1.516,00 | KRW 1.490,00 | 47,61K |
| 2026-08-07 | KRW 1.509,00 | +2,31 % | KRW 1.475,00 | KRW 1.510,00 | KRW 1.473,00 | 188,73K |
| 2026-08-06 | KRW 1.475,00 | -0,74 % | KRW 1.479,00 | KRW 1.487,00 | KRW 1.463,00 | 64,86K |
| 2026-08-05 | KRW 1.486,00 | -0,27 % | KRW 1.489,00 | KRW 1.499,00 | KRW 1.475,00 | 135,25K |
| 2026-08-04 | KRW 1.490,00 | +1,02 % | KRW 1.468,00 | KRW 1.490,00 | KRW 1.462,00 | 129,39K |
| 2026-08-03 | KRW 1.475,00 | -1,14 % | KRW 1.463,00 | KRW 1.492,00 | KRW 1.463,00 | 27,34K |
| 2026-07-31 | KRW 1.492,00 | +2,90 % | KRW 1.461,00 | KRW 1.492,00 | KRW 1.444,00 | 166,79K |
| 2026-07-30 | KRW 1.450,00 | +0,42 % | KRW 1.415,00 | KRW 1.470,00 | KRW 1.415,00 | 215,38K |
| 2026-07-29 | KRW 1.444,00 | -0,69 % | KRW 1.448,00 | KRW 1.488,00 | KRW 1.360,00 | 262,46K |
| 2026-07-28 | KRW 1.454,00 | -2,74 % | KRW 1.480,00 | KRW 1.487,00 | KRW 1.440,00 | 292,88K |
| 2026-07-27 | KRW 1.495,00 | -0,86 % | KRW 1.502,00 | KRW 1.509,00 | KRW 1.480,00 | 131,03K |
| 2026-07-24 | KRW 1.508,00 | -0,53 % | KRW 1.495,00 | KRW 1.520,00 | KRW 1.485,00 | 166,78K |
| 2026-07-23 | KRW 1.516,00 | +2,09 % | KRW 1.481,00 | KRW 1.519,00 | KRW 1.481,00 | 101,89K |
| 2026-07-22 | KRW 1.485,00 | -1,85 % | KRW 1.506,00 | KRW 1.513,00 | KRW 1.470,00 | 288,75K |
| 2026-07-21 | KRW 1.513,00 | +0,20 % | KRW 1.490,00 | KRW 1.535,00 | KRW 1.486,00 | 122,97K |
| 2026-07-20 | KRW 1.510,00 | -2,08 % | KRW 1.505,00 | KRW 1.551,00 | KRW 1.491,00 | 45,98K |
| 2026-07-16 | KRW 1.542,00 | +0,33 % | KRW 1.521,00 | KRW 1.570,00 | KRW 1.515,00 | 230,06K |
| 2026-07-15 | KRW 1.537,00 | -0,13 % | KRW 1.525,00 | KRW 1.554,00 | KRW 1.525,00 | 30,52K |
| 2026-07-14 | KRW 1.539,00 | -0,06 % | KRW 1.527,00 | KRW 1.557,00 | KRW 1.505,00 | 200,72K |
| 2026-07-13 | KRW 1.540,00 | -0,39 % | KRW 1.543,00 | KRW 1.564,00 | KRW 1.510,00 | 112,77K |
| 2026-07-10 | KRW 1.546,00 | +3,62 % | KRW 1.493,00 | KRW 1.549,00 | KRW 1.493,00 | 82,30K |
| 2026-07-09 | KRW 1.492,00 | -1,84 % | KRW 1.490,00 | KRW 1.518,00 | KRW 1.479,00 | 209,65K |
| 2026-07-08 | KRW 1.520,00 | -1,55 % | KRW 1.530,00 | KRW 1.547,00 | KRW 1.498,00 | 126,26K |
| 2026-07-07 | KRW 1.544,00 | -0,52 % | KRW 1.539,00 | KRW 1.565,00 | KRW 1.505,00 | 47,73K |
| 2026-07-06 | KRW 1.552,00 | +1,70 % | KRW 1.513,00 | KRW 1.552,00 | KRW 1.495,00 | 250,04K |
| 2026-07-03 | KRW 1.526,00 | +0,07 % | KRW 1.517,00 | KRW 1.527,00 | KRW 1.481,00 | 69,79K |
| 2026-07-02 | KRW 1.525,00 | -0,20 % | KRW 1.524,00 | KRW 1.546,00 | KRW 1.505,00 | 95,95K |
| 2026-07-01 | KRW 1.528,00 | -0,07 % | KRW 1.505,00 | KRW 1.543,00 | KRW 1.491,00 | 108,58K |
| 2026-06-30 | KRW 1.529,00 | -0,33 % | KRW 1.520,00 | KRW 1.550,00 | KRW 1.520,00 | 37,58K |
| 2026-06-29 | KRW 1.534,00 | +4,42 % | KRW 1.478,00 | KRW 1.549,00 | KRW 1.451,00 | 331,13K |
| 2026-06-26 | KRW 1.469,00 | -2,39 % | KRW 1.500,00 | KRW 1.517,00 | KRW 1.450,00 | 115,86K |
| 2026-06-25 | KRW 1.505,00 | 0,00 % | KRW 1.490,00 | KRW 1.530,00 | KRW 1.478,00 | 43,56K |
| 2026-06-24 | KRW 1.505,00 | +2,66 % | KRW 1.464,00 | KRW 1.525,00 | KRW 1.461,00 | 154,54K |
| 2026-06-23 | KRW 1.466,00 | -5,36 % | KRW 1.525,00 | KRW 1.543,00 | KRW 1.460,00 | 207,38K |
| 2026-06-22 | KRW 1.549,00 | +0,58 % | KRW 1.506,00 | KRW 1.549,00 | KRW 1.495,00 | 60,75K |
| 2026-06-19 | KRW 1.540,00 | -2,72 % | KRW 1.562,00 | KRW 1.585,00 | KRW 1.506,00 | 266,56K |
| 2026-06-18 | KRW 1.583,00 | -2,16 % | KRW 1.600,00 | KRW 1.620,00 | KRW 1.554,00 | 123,18K |
| 2026-06-17 | KRW 1.618,00 | -0,06 % | KRW 1.620,00 | KRW 1.629,00 | KRW 1.584,00 | 84,83K |
| 2026-06-16 | KRW 1.619,00 | -0,43 % | KRW 1.613,00 | KRW 1.633,00 | KRW 1.606,00 | 97,54K |
| 2026-06-15 | KRW 1.626,00 | +1,50 % | KRW 1.605,00 | KRW 1.629,00 | KRW 1.596,00 | 206,17K |
| 2026-06-12 | KRW 1.602,00 | +1,46 % | KRW 1.580,00 | KRW 1.604,00 | KRW 1.500,00 | 79,89K |
| 2026-06-11 | KRW 1.579,00 | -0,32 % | KRW 1.548,00 | KRW 1.584,00 | KRW 1.535,00 | 52,64K |
| 2026-06-10 | KRW 1.584,00 | +0,06 % | KRW 1.560,00 | KRW 1.599,00 | KRW 1.524,00 | 178,45K |
| 2026-06-09 | KRW 1.583,00 | +2,13 % | KRW 1.547,00 | KRW 1.590,00 | KRW 1.520,00 | 112,41K |
| 2026-06-08 | KRW 1.550,00 | -4,44 % | KRW 1.585,00 | KRW 1.585,00 | KRW 1.475,00 | 241,44K |
| 2026-06-05 | KRW 1.622,00 | -2,29 % | KRW 1.660,00 | KRW 1.709,00 | KRW 1.588,00 | 330,96K |
| 2026-06-04 | KRW 1.660,00 | +1,90 % | KRW 1.625,00 | KRW 1.670,00 | KRW 1.549,00 | 390,49K |
| 2026-06-02 | KRW 1.629,00 | +6,61 % | KRW 1.560,00 | KRW 1.632,00 | KRW 1.528,00 | 595,05K |
| 2026-06-01 | KRW 1.528,00 | -3,11 % | KRW 1.570,00 | KRW 1.575,00 | KRW 1.520,00 | 211,55K |
| 2026-05-29 | KRW 1.577,00 | -1,74 % | KRW 1.605,00 | KRW 1.618,00 | KRW 1.550,00 | 147,82K |
| 2026-05-28 | KRW 1.605,00 | -0,12 % | KRW 1.588,00 | KRW 1.623,00 | KRW 1.554,00 | 219,43K |
| 2026-05-27 | KRW 1.607,00 | -3,89 % | KRW 1.645,00 | KRW 1.666,00 | KRW 1.564,00 | 273,52K |
| 2026-05-26 | KRW 1.672,00 | -0,42 % | KRW 1.679,00 | KRW 1.691,00 | KRW 1.652,00 | 141,76K |
| 2026-05-22 | KRW 1.679,00 | +0,18 % | KRW 1.676,00 | KRW 1.688,00 | KRW 1.667,00 | 155,09K |