Welcron Hantec Co., Ltd 076080
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.015,00+14,00 (+1,40 %)
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 1.016,00 | +1,50 % | KRW 1.001,00 | KRW 1.049,00 | KRW 1.000,00 | 28,02K |
| 2026-10-01 | KRW 1.001,00 | -3,29 % | KRW 1.043,00 | KRW 1.044,00 | KRW 1.000,00 | 54,91K |
| 2026-09-30 | KRW 1.035,00 | -3,27 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.033,00 | 64,61K |
| 2026-09-29 | KRW 1.070,00 | -3,86 % | KRW 1.121,00 | KRW 1.121,00 | KRW 1.066,00 | 19,31K |
| 2026-09-28 | KRW 1.113,00 | -1,50 % | KRW 1.130,00 | KRW 1.151,00 | KRW 1.082,00 | 25,09K |
| 2026-09-23 | KRW 1.130,00 | +1,89 % | KRW 1.100,00 | KRW 1.160,00 | KRW 1.082,00 | 70,67K |
| 2026-09-22 | KRW 1.109,00 | -1,77 % | KRW 1.130,00 | KRW 1.167,00 | KRW 1.101,00 | 22,89K |
| 2026-09-21 | KRW 1.129,00 | -0,53 % | KRW 1.195,00 | KRW 1.195,00 | KRW 1.115,00 | 20,17K |
| 2026-09-18 | KRW 1.135,00 | -0,53 % | KRW 1.160,00 | KRW 1.160,00 | KRW 1.114,00 | 19,67K |
| 2026-09-17 | KRW 1.141,00 | +0,97 % | KRW 1.131,00 | KRW 1.155,00 | KRW 1.123,00 | 13,59K |
| 2026-09-16 | KRW 1.130,00 | +3,20 % | KRW 1.095,00 | KRW 1.178,00 | KRW 1.095,00 | 25,58K |
| 2026-09-15 | KRW 1.095,00 | -1,35 % | KRW 1.125,00 | KRW 1.150,00 | KRW 1.042,00 | 47,77K |
| 2026-09-14 | KRW 1.110,00 | -2,46 % | KRW 1.100,00 | KRW 1.130,00 | KRW 1.100,00 | 25,81K |
| 2026-09-11 | KRW 1.138,00 | +0,98 % | KRW 1.127,00 | KRW 1.138,00 | KRW 1.114,00 | 12,02K |
| 2026-09-10 | KRW 1.127,00 | -0,27 % | KRW 1.130,00 | KRW 1.153,00 | KRW 1.082,00 | 24,39K |
| 2026-09-09 | KRW 1.130,00 | -0,88 % | KRW 1.160,00 | KRW 1.160,00 | KRW 1.126,00 | 14,34K |
| 2026-09-08 | KRW 1.140,00 | +1,33 % | KRW 1.125,00 | KRW 1.180,00 | KRW 1.122,00 | 27,32K |
| 2026-09-07 | KRW 1.125,00 | -0,79 % | KRW 1.180,00 | KRW 1.180,00 | KRW 1.125,00 | 35,95K |
| 2026-09-04 | KRW 1.134,00 | 0,00 % | KRW 1.145,00 | KRW 1.157,00 | KRW 1.120,00 | 17,29K |
| 2026-09-03 | KRW 1.134,00 | +4,90 % | KRW 1.149,00 | KRW 1.190,00 | KRW 1.086,00 | 186,68K |
| 2026-09-02 | KRW 1.081,00 | -3,74 % | KRW 1.109,00 | KRW 1.148,00 | KRW 1.081,00 | 14,57K |
| 2026-09-01 | KRW 1.123,00 | +2,00 % | KRW 1.100,00 | KRW 1.191,00 | KRW 1.089,00 | 50,82K |
| 2026-08-31 | KRW 1.101,00 | -4,26 % | KRW 1.150,00 | KRW 1.150,00 | KRW 1.095,00 | 22,40K |
| 2026-08-28 | KRW 1.150,00 | +3,60 % | KRW 1.111,00 | KRW 1.150,00 | KRW 1.040,00 | 34,28K |
| 2026-08-27 | KRW 1.110,00 | +0,91 % | KRW 1.150,00 | KRW 1.150,00 | KRW 1.072,00 | 30,65K |
| 2026-08-26 | KRW 1.100,00 | 0,00 % | KRW 1.093,00 | KRW 1.150,00 | KRW 1.075,00 | 26,51K |
| 2026-08-25 | KRW 1.100,00 | +0,36 % | KRW 1.114,00 | KRW 1.130,00 | KRW 1.066,00 | 60,33K |
| 2026-08-24 | KRW 1.096,00 | -1,88 % | KRW 1.115,00 | KRW 1.130,00 | KRW 1.085,00 | 24,53K |
| 2026-08-21 | KRW 1.117,00 | -2,27 % | KRW 1.134,00 | KRW 1.151,00 | KRW 1.091,00 | 111,09K |
| 2026-08-20 | KRW 1.143,00 | +5,83 % | KRW 1.058,00 | KRW 1.162,00 | KRW 1.026,00 | 200,85K |
| 2026-08-19 | KRW 1.080,00 | +6,30 % | KRW 1.015,00 | KRW 1.095,00 | KRW 990,00 | 158,70K |
| 2026-08-18 | KRW 1.016,00 | +0,59 % | KRW 1.030,00 | KRW 1.033,00 | KRW 981,00 | 63,27K |
| 2026-08-14 | KRW 1.010,00 | +0,90 % | KRW 1.000,00 | KRW 1.080,00 | KRW 974,00 | 134,86K |
| 2026-08-13 | KRW 1.001,00 | +0,10 % | KRW 1.010,00 | KRW 1.018,00 | KRW 973,00 | 78,85K |
| 2026-08-12 | KRW 1.000,00 | 0,00 % | KRW 999,00 | KRW 1.014,00 | KRW 960,00 | 85,44K |
| 2026-08-11 | KRW 1.000,00 | +9,53 % | KRW 1.000,00 | KRW 1.000,00 | KRW 914,00 | 123,21K |
| 2026-08-10 | KRW 913,00 | -2,14 % | KRW 933,00 | KRW 938,00 | KRW 903,00 | 107,51K |
| 2026-08-07 | KRW 933,00 | +2,53 % | KRW 911,00 | KRW 937,00 | KRW 865,00 | 67,62K |
| 2026-08-06 | KRW 910,00 | -2,15 % | KRW 922,00 | KRW 929,00 | KRW 890,00 | 85,77K |
| 2026-08-05 | KRW 930,00 | -1,06 % | KRW 907,00 | KRW 940,00 | KRW 862,00 | 307,77K |
| 2026-08-04 | KRW 940,00 | -6,84 % | KRW 949,00 | KRW 1.197,00 | KRW 940,00 | 1,21M |
| 2026-08-03 | KRW 1.009,00 | +4,56 % | KRW 965,00 | KRW 1.009,00 | KRW 964,00 | 54,14K |
| 2026-07-31 | KRW 965,00 | -3,02 % | KRW 997,00 | KRW 997,00 | KRW 961,00 | 21,96K |
| 2026-07-30 | KRW 995,00 | -0,20 % | KRW 960,00 | KRW 995,00 | KRW 960,00 | 18,24K |
| 2026-07-29 | KRW 997,00 | -0,20 % | KRW 999,00 | KRW 1.000,00 | KRW 941,00 | 23,95K |
| 2026-07-28 | KRW 999,00 | -0,30 % | KRW 1.005,00 | KRW 1.005,00 | KRW 960,00 | 51,07K |
| 2026-07-27 | KRW 1.002,00 | +0,20 % | KRW 976,00 | KRW 1.002,00 | KRW 950,00 | 21,42K |
| 2026-07-24 | KRW 1.000,00 | -0,10 % | KRW 962,00 | KRW 1.000,00 | KRW 950,00 | 23,44K |
| 2026-07-23 | KRW 1.001,00 | +0,20 % | KRW 976,00 | KRW 1.001,00 | KRW 945,00 | 47,13K |
| 2026-07-22 | KRW 999,00 | +5,05 % | KRW 998,00 | KRW 999,00 | KRW 902,00 | 57,48K |
| 2026-07-21 | KRW 951,00 | -5,00 % | KRW 1.001,00 | KRW 1.001,00 | KRW 930,00 | 12,99K |
| 2026-07-20 | KRW 1.001,00 | -0,30 % | KRW 993,00 | KRW 1.001,00 | KRW 952,00 | 22,56K |
| 2026-07-16 | KRW 1.004,00 | 0,00 % | KRW 1.004,00 | KRW 1.008,00 | KRW 972,00 | 53,94K |
| 2026-07-15 | KRW 1.004,00 | -0,89 % | KRW 1.004,00 | KRW 1.005,00 | KRW 965,00 | 33,10K |
| 2026-07-14 | KRW 1.013,00 | +1,20 % | KRW 968,00 | KRW 1.019,00 | KRW 941,00 | 95,91K |
| 2026-07-13 | KRW 1.001,00 | 0,00 % | KRW 1.001,00 | KRW 1.004,00 | KRW 960,00 | 33,77K |
| 2026-07-10 | KRW 1.001,00 | +0,50 % | KRW 998,00 | KRW 1.009,00 | KRW 965,00 | 60,12K |
| 2026-07-09 | KRW 996,00 | -0,90 % | KRW 951,00 | KRW 1.022,00 | KRW 951,00 | 29,85K |
| 2026-07-08 | KRW 1.005,00 | -1,37 % | KRW 1.050,00 | KRW 1.050,00 | KRW 960,00 | 77,75K |
| 2026-07-07 | KRW 1.019,00 | +4,51 % | KRW 975,00 | KRW 1.019,00 | KRW 887,00 | 143,33K |
| 2026-07-06 | KRW 975,00 | -2,21 % | KRW 998,00 | KRW 998,00 | KRW 915,00 | 82,47K |
| 2026-07-03 | KRW 997,00 | +16,20 % | KRW 851,00 | KRW 997,00 | KRW 782,00 | 201,56K |
| 2026-07-02 | KRW 858,00 | -4,56 % | KRW 898,00 | KRW 898,00 | KRW 808,00 | 92,53K |
| 2026-07-01 | KRW 899,00 | +5,76 % | KRW 879,00 | KRW 909,00 | KRW 819,00 | 149,68K |
| 2026-06-30 | KRW 850,00 | +4,94 % | KRW 830,00 | KRW 860,00 | KRW 775,00 | 186,01K |
| 2026-06-29 | KRW 810,00 | -2,41 % | KRW 791,00 | KRW 826,00 | KRW 789,00 | 64,28K |
| 2026-06-26 | KRW 830,00 | +1,59 % | KRW 816,00 | KRW 835,00 | KRW 776,00 | 138,65K |
| 2026-06-25 | KRW 817,00 | +0,25 % | KRW 816,00 | KRW 836,00 | KRW 742,00 | 88,65K |
| 2026-06-24 | KRW 815,00 | -1,21 % | KRW 792,00 | KRW 816,00 | KRW 750,00 | 102,61K |
| 2026-06-23 | KRW 825,00 | +0,12 % | KRW 818,00 | KRW 830,00 | KRW 753,00 | 73,66K |
| 2026-06-22 | KRW 824,00 | +1,73 % | KRW 803,00 | KRW 829,00 | KRW 786,00 | 69,09K |
| 2026-06-19 | KRW 810,00 | -1,10 % | KRW 812,00 | KRW 855,00 | KRW 786,00 | 57,06K |
| 2026-06-18 | KRW 819,00 | -3,19 % | KRW 811,00 | KRW 838,00 | KRW 791,00 | 73,27K |
| 2026-06-17 | KRW 846,00 | +3,42 % | KRW 775,00 | KRW 850,00 | KRW 763,00 | 68,42K |
| 2026-06-16 | KRW 818,00 | +3,15 % | KRW 793,00 | KRW 870,00 | KRW 782,00 | 71,28K |
| 2026-06-15 | KRW 793,00 | -4,34 % | KRW 829,00 | KRW 877,00 | KRW 759,00 | 68,04K |
| 2026-06-12 | KRW 829,00 | -2,93 % | KRW 854,00 | KRW 909,00 | KRW 829,00 | 45,16K |
| 2026-06-11 | KRW 854,00 | -3,72 % | KRW 887,00 | KRW 914,00 | KRW 850,00 | 43,70K |
| 2026-06-10 | KRW 887,00 | +3,14 % | KRW 860,00 | KRW 887,00 | KRW 806,00 | 41,99K |
| 2026-06-09 | KRW 860,00 | -2,49 % | KRW 866,00 | KRW 919,00 | KRW 837,00 | 57,13K |
| 2026-06-08 | KRW 882,00 | -0,34 % | KRW 885,00 | KRW 890,00 | KRW 802,00 | 107,26K |
| 2026-06-05 | KRW 885,00 | +2,79 % | KRW 817,00 | KRW 900,00 | KRW 811,00 | 69,93K |
| 2026-06-04 | KRW 861,00 | +8,99 % | KRW 785,00 | KRW 880,00 | KRW 758,00 | 120,73K |
| 2026-06-02 | KRW 790,00 | -7,06 % | KRW 755,00 | KRW 800,00 | KRW 623,00 | 368,34K |
| 2026-06-01 | KRW 850,00 | -7,21 % | KRW 908,00 | KRW 928,00 | KRW 759,00 | 224,31K |
| 2026-05-29 | KRW 916,00 | +0,22 % | KRW 915,00 | KRW 936,00 | KRW 852,00 | 136,84K |
| 2026-05-28 | KRW 914,00 | -2,87 % | KRW 941,00 | KRW 942,00 | KRW 850,00 | 205,50K |
| 2026-05-27 | KRW 941,00 | -1,05 % | KRW 925,00 | KRW 993,00 | KRW 921,00 | 91,26K |
| 2026-05-26 | KRW 951,00 | -0,42 % | KRW 956,00 | KRW 1.021,00 | KRW 933,00 | 121,80K |
| 2026-05-22 | KRW 955,00 | +1,70 % | KRW 939,00 | KRW 999,00 | KRW 927,00 | 186,28K |