WOOREE BIO Co., Ltd. 082850
KRX · Südkorea · Elektronische Technologie
KRW 4.550,00+115,00 (+2,59 %)
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 4.550,00 | +2,59 % | KRW 4.450,00 | KRW 4.550,00 | KRW 4.425,00 | 25,00K |
| 2026-10-01 | KRW 4.435,00 | +0,57 % | KRW 4.435,00 | KRW 4.455,00 | KRW 4.395,00 | 12,42K |
| 2026-09-30 | KRW 4.410,00 | +0,80 % | KRW 4.375,00 | KRW 4.445,00 | KRW 4.375,00 | 7,19K |
| 2026-09-29 | KRW 4.375,00 | -3,31 % | KRW 4.495,00 | KRW 4.550,00 | KRW 4.345,00 | 32,38K |
| 2026-09-28 | KRW 4.525,00 | +0,33 % | KRW 4.495,00 | KRW 4.560,00 | KRW 4.485,00 | 19,30K |
| 2026-09-23 | KRW 4.510,00 | -0,22 % | KRW 4.560,00 | KRW 4.595,00 | KRW 4.480,00 | 14,94K |
| 2026-09-22 | KRW 4.520,00 | -1,20 % | KRW 4.500,00 | KRW 4.640,00 | KRW 4.490,00 | 33,03K |
| 2026-09-21 | KRW 4.575,00 | -1,61 % | KRW 4.695,00 | KRW 4.695,00 | KRW 4.575,00 | 13,70K |
| 2026-09-18 | KRW 4.650,00 | -1,59 % | KRW 4.720,00 | KRW 4.745,00 | KRW 4.595,00 | 17,18K |
| 2026-09-17 | KRW 4.725,00 | 0,00 % | KRW 4.660,00 | KRW 4.790,00 | KRW 4.660,00 | 18,92K |
| 2026-09-16 | KRW 4.725,00 | -0,74 % | KRW 4.790,00 | KRW 4.865,00 | KRW 4.700,00 | 21,43K |
| 2026-09-15 | KRW 4.760,00 | +5,66 % | KRW 4.460,00 | KRW 4.890,00 | KRW 4.460,00 | 53,23K |
| 2026-09-14 | KRW 4.505,00 | -7,49 % | KRW 4.870,00 | KRW 4.870,00 | KRW 4.485,00 | 78,59K |
| 2026-09-11 | KRW 4.870,00 | -0,81 % | KRW 4.905,00 | KRW 4.910,00 | KRW 4.695,00 | 35,72K |
| 2026-09-10 | KRW 4.910,00 | +0,20 % | KRW 4.890,00 | KRW 5.070,00 | KRW 4.635,00 | 72,33K |
| 2026-09-09 | KRW 4.900,00 | -2,00 % | KRW 5.220,00 | KRW 5.440,00 | KRW 4.795,00 | 169,77K |
| 2026-09-08 | KRW 5.000,00 | -14,24 % | KRW 6.700,00 | KRW 7.090,00 | KRW 4.965,00 | 1,26M |
| 2026-09-07 | KRW 5.830,00 | +29,99 % | KRW 4.570,00 | KRW 5.830,00 | KRW 4.570,00 | 134,80K |
| 2026-09-04 | KRW 4.485,00 | 0,00 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-09-03 | KRW 4.485,00 | 0,00 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-09-02 | KRW 4.485,00 | 0,00 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-09-01 | KRW 4.485,00 | 0,00 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-31 | KRW 4.485,00 | 0,00 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-28 | KRW 4.485,00 | 0,00 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-27 | KRW 4.485,00 | 0,00 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-26 | KRW 4.485,00 | 0,00 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-25 | KRW 4.485,00 | 0,00 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-24 | KRW 4.485,00 | 0,00 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-21 | KRW 4.485,00 | 0,00 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-20 | KRW 4.485,00 | 0,00 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-19 | KRW 4.485,00 | 0,00 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-18 | KRW 4.485,00 | 0,00 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-14 | KRW 4.485,00 | 0,00 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.485,00 | 0 |
| 2026-08-13 | KRW 4.485,00 | -3,34 % | KRW 4.675,00 | KRW 4.690,00 | KRW 4.455,00 | 45,04K |
| 2026-08-12 | KRW 4.640,00 | +0,22 % | KRW 4.630,00 | KRW 4.685,00 | KRW 4.565,00 | 23,36K |
| 2026-08-11 | KRW 4.630,00 | -2,11 % | KRW 4.680,00 | KRW 4.820,00 | KRW 4.595,00 | 31,97K |
| 2026-08-10 | KRW 4.730,00 | +1,18 % | KRW 4.675,00 | KRW 4.760,00 | KRW 4.675,00 | 16,66K |
| 2026-08-07 | KRW 4.675,00 | +0,65 % | KRW 4.645,00 | KRW 4.750,00 | KRW 4.475,00 | 8,43K |
| 2026-08-06 | KRW 4.645,00 | -2,52 % | KRW 4.765,00 | KRW 4.835,00 | KRW 4.500,00 | 20,66K |
| 2026-08-05 | KRW 4.765,00 | -0,73 % | KRW 4.900,00 | KRW 4.905,00 | KRW 4.715,00 | 20,29K |
| 2026-08-04 | KRW 4.800,00 | +2,35 % | KRW 4.630,00 | KRW 4.850,00 | KRW 4.630,00 | 15,79K |
| 2026-08-03 | KRW 4.690,00 | +2,63 % | KRW 4.415,00 | KRW 4.710,00 | KRW 4.415,00 | 7,86K |
| 2026-07-31 | KRW 4.570,00 | +6,40 % | KRW 4.335,00 | KRW 4.600,00 | KRW 4.320,00 | 20,65K |
| 2026-07-30 | KRW 4.295,00 | 0,00 % | KRW 3.560,00 | KRW 4.435,00 | KRW 3.560,00 | 42,39K |
| 2026-07-29 | KRW 4.295,00 | -14,19 % | KRW 4.890,00 | KRW 5.050,00 | KRW 4.270,00 | 58,98K |
| 2026-07-28 | KRW 5.005,00 | -6,80 % | KRW 5.385,00 | KRW 5.385,00 | KRW 4.935,00 | 39,02K |
| 2026-07-27 | KRW 5.370,00 | +2,29 % | KRW 5.330,00 | KRW 5.470,00 | KRW 5.155,00 | 12,25K |
| 2026-07-24 | KRW 5.250,00 | -3,40 % | KRW 5.465,00 | KRW 5.465,00 | KRW 5.195,00 | 13,97K |
| 2026-07-23 | KRW 5.435,00 | +2,07 % | KRW 5.325,00 | KRW 5.445,00 | KRW 5.310,00 | 12,45K |
| 2026-07-22 | KRW 5.325,00 | +1,53 % | KRW 5.250,00 | KRW 5.450,00 | KRW 5.240,00 | 14,23K |
| 2026-07-21 | KRW 5.245,00 | -0,38 % | KRW 5.225,00 | KRW 5.310,00 | KRW 5.125,00 | 16,33K |
| 2026-07-20 | KRW 5.265,00 | -5,22 % | KRW 5.455,00 | KRW 5.610,00 | KRW 5.255,00 | 15,75K |
| 2026-07-16 | KRW 5.555,00 | -2,46 % | KRW 5.695,00 | KRW 5.710,00 | KRW 5.550,00 | 7,07K |
| 2026-07-15 | KRW 5.695,00 | +6,15 % | KRW 5.350,00 | KRW 5.725,00 | KRW 5.350,00 | 25,35K |
| 2026-07-14 | KRW 5.365,00 | -5,04 % | KRW 5.600,00 | KRW 5.615,00 | KRW 5.155,00 | 37,52K |
| 2026-07-13 | KRW 5.650,00 | -4,80 % | KRW 5.975,00 | KRW 6.110,00 | KRW 5.525,00 | 18,39K |
| 2026-07-10 | KRW 5.935,00 | +5,60 % | KRW 5.575,00 | KRW 6.110,00 | KRW 5.575,00 | 50,99K |
| 2026-07-09 | KRW 5.620,00 | +0,45 % | KRW 5.455,00 | KRW 5.765,00 | KRW 5.455,00 | 19,31K |
| 2026-07-08 | KRW 5.595,00 | -3,03 % | KRW 5.720,00 | KRW 5.870,00 | KRW 5.450,00 | 20,82K |
| 2026-07-07 | KRW 5.770,00 | -5,56 % | KRW 6.110,00 | KRW 6.250,00 | KRW 5.725,00 | 63,65K |
| 2026-07-06 | KRW 6.110,00 | +9,20 % | KRW 5.555,00 | KRW 7.200,00 | KRW 5.530,00 | 518,04K |
| 2026-07-03 | KRW 5.595,00 | +0,72 % | KRW 5.555,00 | KRW 5.610,00 | KRW 5.325,00 | 18,55K |
| 2026-07-02 | KRW 5.555,00 | -3,39 % | KRW 5.700,00 | KRW 5.795,00 | KRW 5.510,00 | 17,71K |
| 2026-07-01 | KRW 5.750,00 | +0,44 % | KRW 5.725,00 | KRW 5.905,00 | KRW 5.550,00 | 8,87K |
| 2026-06-30 | KRW 5.725,00 | 0,00 % | KRW 5.725,00 | KRW 5.790,00 | KRW 5.625,00 | 13,40K |
| 2026-06-29 | KRW 5.725,00 | +11,71 % | KRW 5.050,00 | KRW 5.750,00 | KRW 5.050,00 | 49,08K |
| 2026-06-26 | KRW 5.125,00 | -6,48 % | KRW 5.435,00 | KRW 5.440,00 | KRW 4.990,00 | 42,93K |
| 2026-06-25 | KRW 5.480,00 | -0,27 % | KRW 5.445,00 | KRW 5.645,00 | KRW 5.355,00 | 24,37K |
| 2026-06-24 | KRW 5.495,00 | -0,36 % | KRW 5.470,00 | KRW 5.560,00 | KRW 5.300,00 | 55,62K |
| 2026-06-23 | KRW 5.515,00 | -7,31 % | KRW 5.860,00 | KRW 5.960,00 | KRW 5.505,00 | 48,84K |
| 2026-06-22 | KRW 5.950,00 | -3,88 % | KRW 6.190,00 | KRW 6.315,00 | KRW 5.810,00 | 44,66K |
| 2026-06-19 | KRW 6.190,00 | -4,99 % | KRW 6.560,00 | KRW 6.565,00 | KRW 6.025,00 | 47,95K |
| 2026-06-18 | KRW 6.515,00 | -6,59 % | KRW 6.975,00 | KRW 6.980,00 | KRW 6.460,00 | 22,74K |
| 2026-06-17 | KRW 6.975,00 | +3,49 % | KRW 6.760,00 | KRW 7.020,00 | KRW 6.675,00 | 17,71K |
| 2026-06-16 | KRW 6.740,00 | -3,92 % | KRW 7.025,00 | KRW 7.075,00 | KRW 6.650,00 | 41,38K |
| 2026-06-15 | KRW 7.015,00 | -1,13 % | KRW 7.095,00 | KRW 7.365,00 | KRW 6.975,00 | 22,21K |
| 2026-06-12 | KRW 7.095,00 | +2,31 % | KRW 6.935,00 | KRW 7.250,00 | KRW 6.700,00 | 31,98K |
| 2026-06-11 | KRW 6.935,00 | +1,39 % | KRW 6.840,00 | KRW 6.950,00 | KRW 6.665,00 | 35,75K |
| 2026-06-10 | KRW 6.840,00 | -4,34 % | KRW 7.090,00 | KRW 7.285,00 | KRW 6.655,00 | 28 |
| 2026-06-09 | KRW 7.150,00 | +2,22 % | KRW 6.925,00 | KRW 7.290,00 | KRW 6.910,00 | 80,84K |
| 2026-06-08 | KRW 6.995,00 | -7,66 % | KRW 7.390,00 | KRW 7.390,00 | KRW 6.880,00 | 73,13K |
| 2026-06-05 | KRW 7.575,00 | -3,87 % | KRW 7.755,00 | KRW 7.825,00 | KRW 7.500,00 | 40,69K |
| 2026-06-04 | KRW 7.880,00 | -0,57 % | KRW 7.930,00 | KRW 8.215,00 | KRW 7.775,00 | 26,64K |
| 2026-06-02 | KRW 7.925,00 | +0,25 % | KRW 7.660,00 | KRW 8.200,00 | KRW 7.520,00 | 83,47K |
| 2026-06-01 | KRW 7.905,00 | -6,51 % | KRW 8.285,00 | KRW 8.455,00 | KRW 7.900,00 | 80,12K |
| 2026-05-29 | KRW 8.455,00 | -5,11 % | KRW 8.920,00 | KRW 8.990,00 | KRW 8.455,00 | 35,42K |
| 2026-05-28 | KRW 8.910,00 | -2,46 % | KRW 9.135,00 | KRW 9.135,00 | KRW 8.375,00 | 32,27K |
| 2026-05-27 | KRW 9.135,00 | -4,79 % | KRW 9.525,00 | KRW 9.545,00 | KRW 9.090,00 | 53,08K |
| 2026-05-26 | KRW 9.595,00 | -1,08 % | KRW 9.700,00 | KRW 9.870,00 | KRW 9.525,00 | 29,06K |
| 2026-05-22 | KRW 9.700,00 | +2,86 % | KRW 9.435,00 | KRW 9.725,00 | KRW 9.435,00 | 30,04K |