Watos Corea Co., Ltd. 079000
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.605,00+15,00 (+0,42 %)
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 3.605,00 | +0,42 % | KRW 3.600,00 | KRW 3.610,00 | KRW 3.570,00 | 2,65K |
| 2026-10-01 | KRW 3.590,00 | -0,42 % | KRW 3.625,00 | KRW 3.625,00 | KRW 3.590,00 | 5,59K |
| 2026-09-30 | KRW 3.605,00 | -1,50 % | KRW 3.650,00 | KRW 3.705,00 | KRW 3.605,00 | 5,01K |
| 2026-09-29 | KRW 3.660,00 | -1,35 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.635,00 |
| 7,12K |
| 2026-09-28 | KRW 3.710,00 | -1,72 % | KRW 3.800,00 | KRW 3.850,00 | KRW 3.690,00 | 14,72K |
| 2026-09-23 | KRW 3.775,00 | -1,69 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.730,00 | 20,36K |
| 2026-09-22 | KRW 3.840,00 | -2,66 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.835,00 | 11,22K |
| 2026-09-21 | KRW 3.945,00 | -1,38 % | KRW 3.945,00 | KRW 3.955,00 | KRW 3.865,00 | 8,31K |
| 2026-09-18 | KRW 4.000,00 | +1,27 % | KRW 3.960,00 | KRW 4.000,00 | KRW 3.855,00 | 9,19K |
| 2026-09-17 | KRW 3.950,00 | -0,13 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.850,00 | 6,34K |
| 2026-09-16 | KRW 3.955,00 | +0,38 % | KRW 3.940,00 | KRW 3.955,00 | KRW 3.900,00 | 8,78K |
| 2026-09-15 | KRW 3.940,00 | +1,68 % | KRW 3.970,00 | KRW 3.970,00 | KRW 3.830,00 | 6,19K |
| 2026-09-14 | KRW 3.875,00 | -3,61 % | KRW 4.015,00 | KRW 4.015,00 | KRW 3.835,00 | 33,94K |
| 2026-09-11 | KRW 4.020,00 | 0,00 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.920,00 | 9,48K |
| 2026-09-10 | KRW 4.020,00 | +0,63 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.970,00 | 5,19K |
| 2026-09-09 | KRW 3.995,00 | -0,87 % | KRW 4.040,00 | KRW 4.100,00 | KRW 3.955,00 | 10,11K |
| 2026-09-08 | KRW 4.030,00 | -0,98 % | KRW 4.065,00 | KRW 4.065,00 | KRW 3.960,00 | 16,42K |
| 2026-09-07 | KRW 4.070,00 | +0,12 % | KRW 4.065,00 | KRW 4.090,00 | KRW 4.000,00 | 9,13K |
| 2026-09-04 | KRW 4.065,00 | +0,37 % | KRW 4.080,00 | KRW 4.110,00 | KRW 4.000,00 | 12,08K |
| 2026-09-03 | KRW 4.050,00 | +1,00 % | KRW 4.050,00 | KRW 4.270,00 | KRW 3.945,00 | 92,91K |
| 2026-09-02 | KRW 4.010,00 | -0,99 % | KRW 4.050,00 | KRW 4.060,00 | KRW 3.940,00 | 17,09K |
| 2026-09-01 | KRW 4.050,00 | -0,98 % | KRW 4.090,00 | KRW 4.150,00 | KRW 4.005,00 | 24,48K |
| 2026-08-31 | KRW 4.090,00 | +1,11 % | KRW 4.050,00 | KRW 4.090,00 | KRW 3.985,00 | 8,77K |
| 2026-08-28 | KRW 4.045,00 | +2,41 % | KRW 3.960,00 | KRW 4.115,00 | KRW 3.920,00 | 15,27K |
| 2026-08-27 | KRW 3.950,00 | +1,28 % | KRW 3.920,00 | KRW 4.050,00 | KRW 3.885,00 | 9,97K |
| 2026-08-26 | KRW 3.900,00 | -0,89 % | KRW 3.935,00 | KRW 3.965,00 | KRW 3.840,00 | 18,39K |
| 2026-08-25 | KRW 3.935,00 | +0,38 % | KRW 3.970,00 | KRW 3.985,00 | KRW 3.810,00 | 14,20K |
| 2026-08-24 | KRW 3.920,00 | -4,39 % | KRW 4.200,00 | KRW 4.200,00 | KRW 3.790,00 | 32,52K |
| 2026-08-21 | KRW 4.100,00 | -2,26 % | KRW 4.185,00 | KRW 4.185,00 | KRW 4.050,00 | 18,18K |
| 2026-08-20 | KRW 4.195,00 | -1,18 % | KRW 4.295,00 | KRW 4.295,00 | KRW 4.035,00 | 38,68K |
| 2026-08-19 | KRW 4.245,00 | -1,51 % | KRW 4.310,00 | KRW 4.310,00 | KRW 4.085,00 | 50,73K |
| 2026-08-18 | KRW 4.310,00 | -3,36 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.215,00 | 32,97K |
| 2026-08-14 | KRW 4.460,00 | -0,34 % | KRW 4.450,00 | KRW 4.500,00 | KRW 4.360,00 | 27,25K |
| 2026-08-13 | KRW 4.475,00 | +0,67 % | KRW 4.450,00 | KRW 4.490,00 | KRW 4.410,00 | 16,37K |
| 2026-08-12 | KRW 4.445,00 | -1,33 % | KRW 4.500,00 | KRW 4.535,00 | KRW 4.440,00 | 16,70K |
| 2026-08-11 | KRW 4.505,00 | +3,21 % | KRW 4.350,00 | KRW 4.510,00 | KRW 4.350,00 | 37,63K |
| 2026-08-10 | KRW 4.365,00 | +1,28 % | KRW 4.300,00 | KRW 4.400,00 | KRW 4.290,00 | 21,18K |
| 2026-08-07 | KRW 4.310,00 | +0,94 % | KRW 4.290,00 | KRW 4.350,00 | KRW 4.245,00 | 19,22K |
| 2026-08-06 | KRW 4.270,00 | -0,47 % | KRW 4.290,00 | KRW 4.345,00 | KRW 4.250,00 | 16,33K |
| 2026-08-05 | KRW 4.290,00 | +2,14 % | KRW 4.200,00 | KRW 4.330,00 | KRW 4.200,00 | 19,05K |
| 2026-08-04 | KRW 4.200,00 | +2,44 % | KRW 4.110,00 | KRW 4.395,00 | KRW 4.105,00 | 27,39K |
| 2026-08-03 | KRW 4.100,00 | -1,44 % | KRW 4.145,00 | KRW 4.195,00 | KRW 4.100,00 | 19,89K |
| 2026-07-31 | KRW 4.160,00 | +0,85 % | KRW 4.165,00 | KRW 4.200,00 | KRW 4.090,00 | 25,89K |
| 2026-07-30 | KRW 4.125,00 | +2,87 % | KRW 3.800,00 | KRW 4.200,00 | KRW 3.800,00 | 47,33K |
| 2026-07-29 | KRW 4.010,00 | -3,72 % | KRW 4.175,00 | KRW 4.235,00 | KRW 3.920,00 | 40,27K |
| 2026-07-28 | KRW 4.165,00 | -4,03 % | KRW 4.305,00 | KRW 4.335,00 | KRW 4.150,00 | 23,43K |
| 2026-07-27 | KRW 4.340,00 | -0,34 % | KRW 4.310,00 | KRW 4.380,00 | KRW 4.270,00 | 16,48K |
| 2026-07-24 | KRW 4.355,00 | +0,81 % | KRW 4.385,00 | KRW 4.435,00 | KRW 4.295,00 | 17,63K |
| 2026-07-23 | KRW 4.320,00 | +0,23 % | KRW 4.390,00 | KRW 4.400,00 | KRW 4.300,00 | 15,08K |
| 2026-07-22 | KRW 4.310,00 | -3,36 % | KRW 4.400,00 | KRW 4.680,00 | KRW 4.300,00 | 34,94K |
| 2026-07-21 | KRW 4.460,00 | -0,11 % | KRW 4.535,00 | KRW 4.810,00 | KRW 4.375,00 | 19,67K |
| 2026-07-20 | KRW 4.465,00 | -1,98 % | KRW 4.595,00 | KRW 4.790,00 | KRW 4.375,00 | 21,13K |
| 2026-07-16 | KRW 4.555,00 | -2,46 % | KRW 4.705,00 | KRW 4.735,00 | KRW 4.435,00 | 21,70K |
| 2026-07-15 | KRW 4.670,00 | +3,78 % | KRW 4.675,00 | KRW 4.760,00 | KRW 4.540,00 | 21,11K |
| 2026-07-14 | KRW 4.500,00 | -1,85 % | KRW 4.600,00 | KRW 4.605,00 | KRW 4.480,00 | 15,41K |
| 2026-07-13 | KRW 4.585,00 | -4,58 % | KRW 4.790,00 | KRW 4.875,00 | KRW 4.570,00 | 16,76K |
| 2026-07-10 | KRW 4.805,00 | +6,66 % | KRW 4.650,00 | KRW 4.845,00 | KRW 4.455,00 | 31,24K |
| 2026-07-09 | KRW 4.505,00 | -0,11 % | KRW 4.655,00 | KRW 4.655,00 | KRW 4.485,00 | 8,68K |
| 2026-07-08 | KRW 4.510,00 | -4,95 % | KRW 4.875,00 | KRW 4.875,00 | KRW 4.460,00 | 13,13K |
| 2026-07-07 | KRW 4.745,00 | +1,50 % | KRW 4.680,00 | KRW 5.200,00 | KRW 4.650,00 | 84,28K |
| 2026-07-06 | KRW 4.675,00 | +3,31 % | KRW 4.575,00 | KRW 4.740,00 | KRW 4.545,00 | 30,50K |
| 2026-07-03 | KRW 4.525,00 | -1,84 % | KRW 4.615,00 | KRW 4.625,00 | KRW 4.400,00 | 74,88K |
| 2026-07-02 | KRW 4.610,00 | 0,00 % | KRW 4.620,00 | KRW 4.800,00 | KRW 4.610,00 | 110,62K |
| 2026-07-01 | KRW 4.610,00 | -0,22 % | KRW 4.620,00 | KRW 4.845,00 | KRW 4.500,00 | 78,31K |
| 2026-06-30 | KRW 4.620,00 | -6,67 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.555,00 | 133,50K |
| 2026-06-29 | KRW 4.950,00 | -2,75 % | KRW 5.090,00 | KRW 5.500,00 | KRW 4.950,00 | 288,09K |
| 2026-06-26 | KRW 5.090,00 | -4,68 % | KRW 5.500,00 | KRW 6.080,00 | KRW 4.980,00 | 414,55K |
| 2026-06-25 | KRW 5.340,00 | -28,23 % | KRW 7.440,00 | KRW 7.440,00 | KRW 5.300,00 | 540,84K |
| 2026-06-24 | KRW 7.440,00 | +29,84 % | KRW 6.120,00 | KRW 7.440,00 | KRW 6.120,00 | 792,08K |
| 2026-06-23 | KRW 5.730,00 | +11,70 % | KRW 5.130,00 | KRW 6.510,00 | KRW 4.920,00 | 714,06K |
| 2026-06-22 | KRW 5.130,00 | -11,55 % | KRW 5.510,00 | KRW 6.830,00 | KRW 5.000,00 | 651,67K |
| 2026-06-19 | KRW 5.800,00 | +5,65 % | KRW 5.450,00 | KRW 7.100,00 | KRW 5.190,00 | 849,38K |
| 2026-06-18 | KRW 5.490,00 | +11,36 % | KRW 4.945,00 | KRW 6.400,00 | KRW 4.680,00 | 484,46K |
| 2026-06-17 | KRW 4.930,00 | -0,70 % | KRW 5.030,00 | KRW 5.030,00 | KRW 4.800,00 | 20,80K |
| 2026-06-16 | KRW 4.965,00 | -3,40 % | KRW 5.140,00 | KRW 5.150,00 | KRW 4.945,00 | 12,76K |
| 2026-06-15 | KRW 5.140,00 | +4,05 % | KRW 4.960,00 | KRW 5.140,00 | KRW 4.960,00 | 26,62K |
| 2026-06-12 | KRW 4.940,00 | -0,20 % | KRW 4.950,00 | KRW 4.990,00 | KRW 4.900,00 | 18,75K |
| 2026-06-11 | KRW 4.950,00 | -1,00 % | KRW 4.985,00 | KRW 4.985,00 | KRW 4.575,00 | 27,25K |
| 2026-06-10 | KRW 5.000,00 | -7,06 % | KRW 5.380,00 | KRW 5.490,00 | KRW 5.000,00 | 47,59K |
| 2026-06-09 | KRW 5.380,00 | -0,74 % | KRW 5.470,00 | KRW 5.520,00 | KRW 5.290,00 | 17,04K |
| 2026-06-08 | KRW 5.420,00 | -8,14 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.140,00 | 44,61K |
| 2026-06-05 | KRW 5.900,00 | -3,28 % | KRW 6.050,00 | KRW 6.050,00 | KRW 5.660,00 | 15,07K |
| 2026-06-04 | KRW 6.100,00 | -5,72 % | KRW 6.440,00 | KRW 6.690,00 | KRW 5.870,00 | 48,56K |
| 2026-06-02 | KRW 6.470,00 | +2,21 % | KRW 6.360,00 | KRW 6.470,00 | KRW 6.060,00 | 30,22K |
| 2026-06-01 | KRW 6.330,00 | +7,47 % | KRW 5.890,00 | KRW 6.360,00 | KRW 5.820,00 | 53,49K |
| 2026-05-29 | KRW 5.890,00 | +3,51 % | KRW 5.680,00 | KRW 6.170,00 | KRW 5.600,00 | 21,65K |
| 2026-05-28 | KRW 5.690,00 | -0,70 % | KRW 5.700,00 | KRW 5.730,00 | KRW 5.440,00 | 34,19K |
| 2026-05-27 | KRW 5.730,00 | -4,18 % | KRW 5.910,00 | KRW 5.910,00 | KRW 5.590,00 | 31,54K |
| 2026-05-26 | KRW 5.980,00 | -1,64 % | KRW 6.130,00 | KRW 6.130,00 | KRW 5.730,00 | 19,77K |
| 2026-05-22 | KRW 6.080,00 | 0,00 % | KRW 6.080,00 | KRW 6.080,00 | KRW 5.670,00 | 10,21K |