JW Holdings Corporation 096760
KRX · Südkorea · Gesundheitstechnologie
KRW 4.285,00-70,00 (-1,61 %)
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 4.285,00 | -1,61 % | KRW 4.370,00 | KRW 4.395,00 | KRW 4.255,00 | 46,05K |
| 2026-10-01 | KRW 4.355,00 | +2,35 % | KRW 4.260,00 | KRW 4.360,00 | KRW 4.255,00 | 53,03K |
| 2026-09-30 | KRW 4.255,00 | -1,05 % | KRW 4.315,00 | KRW 4.320,00 | KRW 4.230,00 | 47,14K |
| 2026-09-29 | KRW 4.300,00 | -1,26 % | KRW 4.315,00 | KRW 4.370,00 | KRW 4.280,00 | 36,17K |
| 2026-09-28 | KRW 4.355,00 | +0,69 % | KRW 4.330,00 | KRW 4.380,00 | KRW 4.280,00 | 50,21K |
| 2026-09-23 | KRW 4.325,00 | +1,17 % | KRW 4.270,00 | KRW 4.380,00 | KRW 4.270,00 | 42,34K |
| 2026-09-22 | KRW 4.275,00 | -1,95 % | KRW 4.360,00 | KRW 4.430,00 | KRW 4.270,00 | 56,83K |
| 2026-09-21 | KRW 4.360,00 | +0,69 % | KRW 4.365,00 | KRW 4.405,00 | KRW 4.325,00 | 54,65K |
| 2026-09-18 | KRW 4.330,00 | 0,00 % | KRW 4.350,00 | KRW 4.480,00 | KRW 4.330,00 | 221,40K |
| 2026-09-17 | KRW 4.330,00 | +1,17 % | KRW 4.320,00 | KRW 4.500,00 | KRW 4.310,00 | 96,61K |
| 2026-09-16 | KRW 4.280,00 | 0,00 % | KRW 4.320,00 | KRW 4.330,00 | KRW 4.235,00 | 85,36K |
| 2026-09-15 | KRW 4.280,00 | +0,23 % | KRW 4.270,00 | KRW 4.335,00 | KRW 4.240,00 | 41,73K |
| 2026-09-14 | KRW 4.270,00 | 0,00 % | KRW 4.265,00 | KRW 4.330,00 | KRW 4.200,00 | 84,69K |
| 2026-09-11 | KRW 4.270,00 | +1,55 % | KRW 4.205,00 | KRW 4.270,00 | KRW 4.175,00 | 78,20K |
| 2026-09-10 | KRW 4.205,00 | +0,12 % | KRW 4.205,00 | KRW 4.220,00 | KRW 4.140,00 | 38,08K |
| 2026-09-09 | KRW 4.200,00 | 0,00 % | KRW 4.205,00 | KRW 4.205,00 | KRW 4.145,00 | 73,77K |
| 2026-09-08 | KRW 4.200,00 | +0,48 % | KRW 4.160,00 | KRW 4.245,00 | KRW 4.160,00 | 127,02K |
| 2026-09-07 | KRW 4.180,00 | 0,00 % | KRW 4.180,00 | KRW 4.210,00 | KRW 4.130,00 | 35,23K |
| 2026-09-04 | KRW 4.180,00 | 0,00 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.125,00 | 38,11K |
| 2026-09-03 | KRW 4.180,00 | 0,00 % | KRW 4.165,00 | KRW 4.245,00 | KRW 4.100,00 | 64,62K |
| 2026-09-02 | KRW 4.180,00 | -0,59 % | KRW 4.140,00 | KRW 4.190,00 | KRW 4.140,00 | 68,01K |
| 2026-09-01 | KRW 4.205,00 | +1,82 % | KRW 4.160,00 | KRW 4.205,00 | KRW 4.095,00 | 148,04K |
| 2026-08-31 | KRW 4.130,00 | -0,24 % | KRW 4.165,00 | KRW 4.165,00 | KRW 4.045,00 | 48,37K |
| 2026-08-28 | KRW 4.140,00 | +1,60 % | KRW 4.075,00 | KRW 4.155,00 | KRW 4.025,00 | 61,69K |
| 2026-08-27 | KRW 4.075,00 | +0,12 % | KRW 4.085,00 | KRW 4.105,00 | KRW 4.035,00 | 74,57K |
| 2026-08-26 | KRW 4.070,00 | +1,50 % | KRW 4.010,00 | KRW 4.105,00 | KRW 3.975,00 | 66,37K |
| 2026-08-25 | KRW 4.010,00 | -0,74 % | KRW 4.020,00 | KRW 4.040,00 | KRW 3.975,00 | 58,08K |
| 2026-08-24 | KRW 4.040,00 | +0,87 % | KRW 4.005,00 | KRW 4.050,00 | KRW 3.975,00 | 66,81K |
| 2026-08-21 | KRW 4.005,00 | -1,60 % | KRW 4.065,00 | KRW 4.070,00 | KRW 3.920,00 | 81,42K |
| 2026-08-20 | KRW 4.070,00 | +2,39 % | KRW 3.995,00 | KRW 4.070,00 | KRW 3.945,00 | 102,86K |
| 2026-08-19 | KRW 3.975,00 | -2,45 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.960,00 | 73,33K |
| 2026-08-18 | KRW 4.075,00 | -1,45 % | KRW 4.130,00 | KRW 4.135,00 | KRW 4.020,00 | 76,02K |
| 2026-08-14 | KRW 4.135,00 | +2,61 % | KRW 4.040,00 | KRW 4.145,00 | KRW 4.030,00 | 76,88K |
| 2026-08-13 | KRW 4.030,00 | -3,59 % | KRW 4.180,00 | KRW 4.200,00 | KRW 4.030,00 | 130,25K |
| 2026-08-12 | KRW 4.180,00 | +2,96 % | KRW 4.300,00 | KRW 4.720,00 | KRW 4.180,00 | 947,24K |
| 2026-08-11 | KRW 4.060,00 | +2,92 % | KRW 3.965,00 | KRW 4.130,00 | KRW 3.930,00 | 142,97K |
| 2026-08-10 | KRW 3.945,00 | +0,64 % | KRW 3.950,00 | KRW 3.970,00 | KRW 3.900,00 | 96,86K |
| 2026-08-07 | KRW 3.920,00 | +2,89 % | KRW 3.810,00 | KRW 3.945,00 | KRW 3.800,00 | 123,25K |
| 2026-08-06 | KRW 3.810,00 | 0,00 % | KRW 3.810,00 | KRW 3.865,00 | KRW 3.785,00 | 42,27K |
| 2026-08-05 | KRW 3.810,00 | +0,26 % | KRW 3.800,00 | KRW 3.910,00 | KRW 3.790,00 | 49,09K |
| 2026-08-04 | KRW 3.800,00 | +1,74 % | KRW 3.725,00 | KRW 3.840,00 | KRW 3.725,00 | 33,41K |
| 2026-08-03 | KRW 3.735,00 | -0,40 % | KRW 3.750,00 | KRW 3.815,00 | KRW 3.705,00 | 67,26K |
| 2026-07-31 | KRW 3.750,00 | +2,46 % | KRW 3.735,00 | KRW 3.775,00 | KRW 3.675,00 | 35,55K |
| 2026-07-30 | KRW 3.660,00 | +1,95 % | KRW 3.595,00 | KRW 3.710,00 | KRW 3.590,00 | 111,07K |
| 2026-07-29 | KRW 3.590,00 | -3,36 % | KRW 3.715,00 | KRW 3.755,00 | KRW 3.420,00 | 217,08K |
| 2026-07-28 | KRW 3.715,00 | -3,51 % | KRW 3.850,00 | KRW 3.880,00 | KRW 3.640,00 | 119,68K |
| 2026-07-27 | KRW 3.850,00 | -0,26 % | KRW 3.880,00 | KRW 3.930,00 | KRW 3.825,00 | 27,70K |
| 2026-07-24 | KRW 3.860,00 | +0,92 % | KRW 3.860,00 | KRW 3.920,00 | KRW 3.815,00 | 60,35K |
| 2026-07-23 | KRW 3.825,00 | +0,66 % | KRW 3.790,00 | KRW 3.900,00 | KRW 3.790,00 | 24,59K |
| 2026-07-22 | KRW 3.800,00 | -0,39 % | KRW 3.815,00 | KRW 3.875,00 | KRW 3.795,00 | 51,33K |
| 2026-07-21 | KRW 3.815,00 | +1,60 % | KRW 3.770,00 | KRW 3.830,00 | KRW 3.700,00 | 80,12K |
| 2026-07-20 | KRW 3.755,00 | -3,84 % | KRW 3.905,00 | KRW 3.935,00 | KRW 3.730,00 | 56,27K |
| 2026-07-16 | KRW 3.905,00 | +0,26 % | KRW 3.945,00 | KRW 3.985,00 | KRW 3.875,00 | 69,71K |
| 2026-07-15 | KRW 3.895,00 | +2,10 % | KRW 3.800,00 | KRW 3.950,00 | KRW 3.800,00 | 73,95K |
| 2026-07-14 | KRW 3.815,00 | +0,66 % | KRW 3.770,00 | KRW 3.885,00 | KRW 3.705,00 | 114,88K |
| 2026-07-13 | KRW 3.790,00 | -2,94 % | KRW 3.905,00 | KRW 3.935,00 | KRW 3.765,00 | 107,94K |
| 2026-07-10 | KRW 3.905,00 | +5,40 % | KRW 3.705,00 | KRW 3.905,00 | KRW 3.705,00 | 66,77K |
| 2026-07-09 | KRW 3.705,00 | +1,09 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.620,00 | 77,08K |
| 2026-07-08 | KRW 3.665,00 | -2,91 % | KRW 3.775,00 | KRW 3.860,00 | KRW 3.665,00 | 103,67K |
| 2026-07-07 | KRW 3.775,00 | -1,31 % | KRW 3.800,00 | KRW 3.885,00 | KRW 3.705,00 | 63,20K |
| 2026-07-06 | KRW 3.825,00 | -1,03 % | KRW 3.895,00 | KRW 3.900,00 | KRW 3.785,00 | 54,42K |
| 2026-07-03 | KRW 3.865,00 | +5,60 % | KRW 3.660,00 | KRW 3.880,00 | KRW 3.585,00 | 176,03K |
| 2026-07-02 | KRW 3.660,00 | -1,74 % | KRW 3.710,00 | KRW 3.760,00 | KRW 3.635,00 | 73,98K |
| 2026-07-01 | KRW 3.725,00 | +1,36 % | KRW 3.665,00 | KRW 3.755,00 | KRW 3.665,00 | 55,72K |
| 2026-06-30 | KRW 3.675,00 | -1,34 % | KRW 3.760,00 | KRW 3.760,00 | KRW 3.655,00 | 67,85K |
| 2026-06-29 | KRW 3.725,00 | +4,05 % | KRW 3.600,00 | KRW 3.730,00 | KRW 3.595,00 | 166,62K |
| 2026-06-26 | KRW 3.580,00 | -3,24 % | KRW 3.705,00 | KRW 3.720,00 | KRW 3.555,00 | 132,94K |
| 2026-06-25 | KRW 3.700,00 | 0,00 % | KRW 3.720,00 | KRW 3.795,00 | KRW 3.700,00 | 46,79K |
| 2026-06-24 | KRW 3.700,00 | +1,93 % | KRW 3.640,00 | KRW 3.750,00 | KRW 3.630,00 | 88,32K |
| 2026-06-23 | KRW 3.630,00 | -1,36 % | KRW 3.665,00 | KRW 3.855,00 | KRW 3.630,00 | 175,65K |
| 2026-06-22 | KRW 3.680,00 | -2,90 % | KRW 3.790,00 | KRW 3.840,00 | KRW 3.670,00 | 71,26K |
| 2026-06-19 | KRW 3.790,00 | -2,45 % | KRW 3.980,00 | KRW 3.980,00 | KRW 3.780,00 | 108,34K |
| 2026-06-18 | KRW 3.885,00 | -0,64 % | KRW 3.915,00 | KRW 3.955,00 | KRW 3.870,00 | 71,62K |
| 2026-06-17 | KRW 3.910,00 | +0,13 % | KRW 3.905,00 | KRW 3.990,00 | KRW 3.840,00 | 76,18K |
| 2026-06-16 | KRW 3.905,00 | -1,01 % | KRW 3.945,00 | KRW 3.990,00 | KRW 3.870,00 | 70,18K |
| 2026-06-15 | KRW 3.945,00 | +2,47 % | KRW 3.930,00 | KRW 4.030,00 | KRW 3.920,00 | 95,12K |
| 2026-06-12 | KRW 3.850,00 | +1,99 % | KRW 3.870,00 | KRW 3.905,00 | KRW 3.805,00 | 51,37K |
| 2026-06-11 | KRW 3.775,00 | +1,75 % | KRW 3.710,00 | KRW 3.850,00 | KRW 3.660,00 | 66,23K |
| 2026-06-10 | KRW 3.710,00 | -1,20 % | KRW 3.755,00 | KRW 3.810,00 | KRW 3.640,00 | 96,27K |
| 2026-06-09 | KRW 3.755,00 | +3,73 % | KRW 3.625,00 | KRW 3.840,00 | KRW 3.605,00 | 100,69K |
| 2026-06-08 | KRW 3.620,00 | -1,90 % | KRW 3.685,00 | KRW 3.700,00 | KRW 3.580,00 | 111,78K |
| 2026-06-05 | KRW 3.690,00 | -0,67 % | KRW 3.740,00 | KRW 3.775,00 | KRW 3.665,00 | 92,56K |
| 2026-06-04 | KRW 3.715,00 | +1,23 % | KRW 3.670,00 | KRW 3.840,00 | KRW 3.645,00 | 106,24K |
| 2026-06-02 | KRW 3.670,00 | 0,00 % | KRW 3.670,00 | KRW 3.805,00 | KRW 3.570,00 | 103,41K |
| 2026-06-01 | KRW 3.670,00 | -2,91 % | KRW 3.740,00 | KRW 3.815,00 | KRW 3.640,00 | 134,49K |
| 2026-05-29 | KRW 3.780,00 | -0,26 % | KRW 3.800,00 | KRW 3.825,00 | KRW 3.740,00 | 108,53K |
| 2026-05-28 | KRW 3.790,00 | -0,39 % | KRW 3.805,00 | KRW 3.850,00 | KRW 3.700,00 | 99,15K |
| 2026-05-27 | KRW 3.805,00 | -0,78 % | KRW 3.830,00 | KRW 3.835,00 | KRW 3.755,00 | 81,05K |
| 2026-05-26 | KRW 3.835,00 | -2,42 % | KRW 3.935,00 | KRW 3.960,00 | KRW 3.810,00 | 82,28K |
| 2026-05-22 | KRW 3.930,00 | +2,75 % | KRW 3.865,00 | KRW 3.970,00 | KRW 3.800,00 | 66,02K |