Winpac, Inc. 097800
KRX · Südkorea · Elektronische Technologie
KRW 4.065,00+240,00 (+6,27 %)
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 4.065,00 | +6,27 % | KRW 3.865,00 | KRW 4.535,00 | KRW 3.835,00 | 8,15M |
| 2026-10-01 | KRW 3.825,00 | +26,03 % | KRW 3.035,00 | KRW 3.940,00 | KRW 2.870,00 | 10,10M |
| 2026-09-30 | KRW 3.035,00 | +29,98 % | KRW 3.035,00 | KRW 3.035,00 | KRW 2.970,00 | 1,10M |
| 2026-09-29 | KRW 2.335,00 | -0,64 % | KRW 2.330,00 | KRW 2.440,00 | KRW 2.315,00 | 619,92K |
| 2026-09-28 | KRW 2.350,00 | -3,29 % | KRW 2.450,00 | KRW 2.500,00 | KRW 2.280,00 | 95,04K |
| 2026-09-23 | KRW 2.430,00 | -1,62 % | KRW 2.555,00 | KRW 2.600,00 | KRW 2.370,00 | 154,80K |
| 2026-09-22 | KRW 2.470,00 | -1,20 % | KRW 2.530,00 | KRW 2.620,00 | KRW 2.445,00 | 233,01K |
| 2026-09-21 | KRW 2.500,00 | +13,12 % | KRW 2.220,00 | KRW 2.600,00 | KRW 2.185,00 | 548,37K |
| 2026-09-18 | KRW 2.210,00 | +3,76 % | KRW 2.190,00 | KRW 2.275,00 | KRW 2.095,00 | 203,40K |
| 2026-09-17 | KRW 2.130,00 | +2,65 % | KRW 2.060,00 | KRW 2.185,00 | KRW 2.060,00 | 78,05K |
| 2026-09-16 | KRW 2.075,00 | +1,22 % | KRW 2.075,00 | KRW 2.120,00 | KRW 2.000,00 | 24,47K |
| 2026-09-15 | KRW 2.050,00 | -0,73 % | KRW 2.070,00 | KRW 2.115,00 | KRW 2.005,00 | 43,83K |
| 2026-09-14 | KRW 2.065,00 | +0,49 % | KRW 2.045,00 | KRW 2.070,00 | KRW 1.991,00 | 39,61K |
| 2026-09-11 | KRW 2.055,00 | +0,24 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.000,00 | 56,95K |
| 2026-09-10 | KRW 2.050,00 | -1,20 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.995,00 | 45,88K |
| 2026-09-09 | KRW 2.075,00 | +6,36 % | KRW 1.953,00 | KRW 2.080,00 | KRW 1.952,00 | 76,51K |
| 2026-09-08 | KRW 1.951,00 | +0,67 % | KRW 1.930,00 | KRW 1.980,00 | KRW 1.930,00 | 36,40K |
| 2026-09-07 | KRW 1.938,00 | +0,94 % | KRW 1.935,00 | KRW 1.960,00 | KRW 1.921,00 | 28,89K |
| 2026-09-04 | KRW 1.920,00 | -0,41 % | KRW 1.927,00 | KRW 1.947,00 | KRW 1.905,00 | 30,97K |
| 2026-09-03 | KRW 1.928,00 | -0,31 % | KRW 1.937,00 | KRW 1.941,00 | KRW 1.887,00 | 40,61K |
| 2026-09-02 | KRW 1.934,00 | -2,86 % | KRW 1.991,00 | KRW 1.991,00 | KRW 1.911,00 | 46,83K |
| 2026-09-01 | KRW 1.991,00 | -1,19 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.951,00 | 27,98K |
| 2026-08-31 | KRW 2.015,00 | -1,47 % | KRW 2.050,00 | KRW 2.065,00 | KRW 1.944,00 | 35,39K |
| 2026-08-28 | KRW 2.045,00 | -0,73 % | KRW 2.045,00 | KRW 2.070,00 | KRW 2.000,00 | 32,61K |
| 2026-08-27 | KRW 2.060,00 | +0,73 % | KRW 2.055,00 | KRW 2.080,00 | KRW 2.005,00 | 32,17K |
| 2026-08-26 | KRW 2.045,00 | +0,99 % | KRW 2.070,00 | KRW 2.075,00 | KRW 1.995,00 | 40,29K |
| 2026-08-25 | KRW 2.025,00 | +3,63 % | KRW 1.938,00 | KRW 2.030,00 | KRW 1.856,00 | 66,05K |
| 2026-08-24 | KRW 1.954,00 | +0,10 % | KRW 1.952,00 | KRW 1.983,00 | KRW 1.904,00 | 78,99K |
| 2026-08-21 | KRW 1.952,00 | -8,36 % | KRW 2.120,00 | KRW 2.120,00 | KRW 1.943,00 | 127,52K |
| 2026-08-20 | KRW 2.130,00 | -0,47 % | KRW 2.140,00 | KRW 2.160,00 | KRW 2.040,00 | 210,41K |
| 2026-08-19 | KRW 2.140,00 | -1,83 % | KRW 2.130,00 | KRW 2.165,00 | KRW 2.065,00 | 127,34K |
| 2026-08-18 | KRW 2.180,00 | -3,75 % | KRW 2.210,00 | KRW 2.310,00 | KRW 2.175,00 | 261,36K |
| 2026-08-14 | KRW 2.265,00 | -6,02 % | KRW 2.410,00 | KRW 2.485,00 | KRW 2.200,00 | 731,98K |
| 2026-08-13 | KRW 2.410,00 | +29,92 % | KRW 1.885,00 | KRW 2.410,00 | KRW 1.839,00 | 1,95M |
| 2026-08-12 | KRW 1.855,00 | +3,75 % | KRW 1.800,00 | KRW 1.869,00 | KRW 1.788,00 | 48,91K |
| 2026-08-11 | KRW 1.788,00 | +1,19 % | KRW 1.767,00 | KRW 1.825,00 | KRW 1.690,00 | 76,25K |
| 2026-08-10 | KRW 1.767,00 | +4,62 % | KRW 1.695,00 | KRW 1.780,00 | KRW 1.695,00 | 58,85K |
| 2026-08-07 | KRW 1.689,00 | -1,05 % | KRW 1.705,00 | KRW 1.753,00 | KRW 1.686,00 | 47,86K |
| 2026-08-06 | KRW 1.707,00 | -1,27 % | KRW 1.728,00 | KRW 1.759,00 | KRW 1.651,00 | 43,15K |
| 2026-08-05 | KRW 1.729,00 | +4,09 % | KRW 1.661,00 | KRW 1.740,00 | KRW 1.661,00 | 47,42K |
| 2026-08-04 | KRW 1.661,00 | +9,42 % | KRW 1.472,00 | KRW 1.700,00 | KRW 1.472,00 | 91,26K |
| 2026-08-03 | KRW 1.518,00 | +1,20 % | KRW 1.500,00 | KRW 1.527,00 | KRW 1.455,00 | 116,03K |
| 2026-07-31 | KRW 1.500,00 | +8,30 % | KRW 1.440,00 | KRW 1.544,00 | KRW 1.429,00 | 198,17K |
| 2026-07-30 | KRW 1.385,00 | -2,81 % | KRW 1.488,00 | KRW 1.488,00 | KRW 1.344,00 | 181,75K |
| 2026-07-29 | KRW 1.425,00 | -15,43 % | KRW 1.685,00 | KRW 1.716,00 | KRW 1.324,00 | 137,40K |
| 2026-07-28 | KRW 1.685,00 | -6,44 % | KRW 1.801,00 | KRW 1.801,00 | KRW 1.676,00 | 56,44K |
| 2026-07-27 | KRW 1.801,00 | +1,81 % | KRW 1.769,00 | KRW 1.908,00 | KRW 1.769,00 | 24,93K |
| 2026-07-24 | KRW 1.769,00 | -3,49 % | KRW 1.833,00 | KRW 1.834,00 | KRW 1.729,00 | 82,66K |
| 2026-07-23 | KRW 1.833,00 | -1,77 % | KRW 1.866,00 | KRW 1.878,00 | KRW 1.810,00 | 65,07K |
| 2026-07-22 | KRW 1.866,00 | +0,05 % | KRW 1.867,00 | KRW 1.950,00 | KRW 1.811,00 | 113,08K |
| 2026-07-21 | KRW 1.865,00 | +1,41 % | KRW 1.839,00 | KRW 1.876,00 | KRW 1.778,00 | 42,13K |
| 2026-07-20 | KRW 1.839,00 | -7,12 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.806,00 | 65,88K |
| 2026-07-16 | KRW 1.980,00 | -2,22 % | KRW 2.025,00 | KRW 2.085,00 | KRW 1.920,00 | 52,00K |
| 2026-07-15 | KRW 2.025,00 | +6,97 % | KRW 1.950,00 | KRW 2.120,00 | KRW 1.931,00 | 80,47K |
| 2026-07-14 | KRW 1.893,00 | +0,69 % | KRW 1.805,00 | KRW 1.928,00 | KRW 1.795,00 | 62,04K |
| 2026-07-13 | KRW 1.880,00 | -7,62 % | KRW 2.035,00 | KRW 2.080,00 | KRW 1.815,00 | 117,57K |
| 2026-07-10 | KRW 2.035,00 | +14,91 % | KRW 1.772,00 | KRW 2.130,00 | KRW 1.758,00 | 203,10K |
| 2026-07-09 | KRW 1.771,00 | -2,91 % | KRW 1.871,00 | KRW 1.871,00 | KRW 1.752,00 | 65,48K |
| 2026-07-08 | KRW 1.824,00 | -4,95 % | KRW 1.903,00 | KRW 1.903,00 | KRW 1.750,00 | 109,27K |
| 2026-07-07 | KRW 1.919,00 | -3,23 % | KRW 1.983,00 | KRW 2.040,00 | KRW 1.840,00 | 114,50K |
| 2026-07-06 | KRW 1.983,00 | -4,89 % | KRW 2.085,00 | KRW 2.120,00 | KRW 1.980,00 | 97,28K |
| 2026-07-03 | KRW 2.085,00 | +0,48 % | KRW 2.060,00 | KRW 2.085,00 | KRW 1.980,00 | 80,02K |
| 2026-07-02 | KRW 2.075,00 | -6,11 % | KRW 2.195,00 | KRW 2.200,00 | KRW 2.020,00 | 98,26K |
| 2026-07-01 | KRW 2.210,00 | +0,45 % | KRW 2.250,00 | KRW 2.360,00 | KRW 2.110,00 | 154,53K |
| 2026-06-30 | KRW 2.200,00 | +1,38 % | KRW 2.140,00 | KRW 2.265,00 | KRW 1.994,00 | 180,78K |
| 2026-06-29 | KRW 2.170,00 | +7,69 % | KRW 2.015,00 | KRW 2.245,00 | KRW 2.000,00 | 150,93K |
| 2026-06-26 | KRW 2.015,00 | +2,28 % | KRW 1.965,00 | KRW 2.170,00 | KRW 1.910,00 | 301,23K |
| 2026-06-25 | KRW 1.970,00 | -7,73 % | KRW 2.240,00 | KRW 2.270,00 | KRW 1.970,00 | 450,67K |
| 2026-06-24 | KRW 2.135,00 | -2,51 % | KRW 2.190,00 | KRW 2.300,00 | KRW 2.040,00 | 279,56K |
| 2026-06-23 | KRW 2.190,00 | -11,87 % | KRW 2.490,00 | KRW 2.490,00 | KRW 2.180,00 | 352,98K |
| 2026-06-22 | KRW 2.485,00 | -1,97 % | KRW 2.480,00 | KRW 2.575,00 | KRW 2.400,00 | 231,40K |
| 2026-06-19 | KRW 2.535,00 | -7,48 % | KRW 2.755,00 | KRW 2.925,00 | KRW 2.465,00 | 865,99K |
| 2026-06-18 | KRW 2.740,00 | -7,12 % | KRW 2.950,00 | KRW 3.140,00 | KRW 2.725,00 | 464,93K |
| 2026-06-17 | KRW 2.950,00 | +2,25 % | KRW 2.885,00 | KRW 3.430,00 | KRW 2.745,00 | 1,57M |
| 2026-06-16 | KRW 2.885,00 | -3,99 % | KRW 3.250,00 | KRW 3.500,00 | KRW 2.845,00 | 2,69M |
| 2026-06-15 | KRW 3.005,00 | +29,81 % | KRW 2.405,00 | KRW 3.005,00 | KRW 2.350,00 | 3,63M |
| 2026-06-12 | KRW 2.315,00 | -4,93 % | KRW 3.000,00 | KRW 3.160,00 | KRW 2.240,00 | 2,23M |
| 2026-06-11 | KRW 2.435,00 | +29,87 % | KRW 1.850,00 | KRW 2.435,00 | KRW 1.850,00 | 814,52K |
| 2026-06-10 | KRW 1.875,00 | +0,43 % | KRW 1.867,00 | KRW 1.939,00 | KRW 1.792,00 | 57,19K |
| 2026-06-09 | KRW 1.867,00 | +2,98 % | KRW 1.820,00 | KRW 1.900,00 | KRW 1.820,00 | 60,56K |
| 2026-06-08 | KRW 1.813,00 | -5,72 % | KRW 1.923,00 | KRW 1.923,00 | KRW 1.731,00 | 94,74K |
| 2026-06-05 | KRW 1.923,00 | -3,61 % | KRW 1.995,00 | KRW 2.025,00 | KRW 1.900,00 | 78,92K |
| 2026-06-04 | KRW 1.995,00 | +2,31 % | KRW 2.015,00 | KRW 2.125,00 | KRW 1.926,00 | 87,35K |
| 2026-06-02 | KRW 1.950,00 | -5,34 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.940,00 | 92,30K |
| 2026-06-01 | KRW 2.060,00 | -8,44 % | KRW 2.250,00 | KRW 2.260,00 | KRW 2.020,00 | 285,21K |
| 2026-05-29 | KRW 2.250,00 | -3,23 % | KRW 2.325,00 | KRW 2.440,00 | KRW 2.140,00 | 197,71K |
| 2026-05-28 | KRW 2.325,00 | -5,10 % | KRW 2.450,00 | KRW 2.550,00 | KRW 2.250,00 | 296,90K |
| 2026-05-27 | KRW 2.450,00 | -9,26 % | KRW 2.705,00 | KRW 2.860,00 | KRW 2.435,00 | 473,00K |
| 2026-05-26 | KRW 2.700,00 | +17,39 % | KRW 2.350,00 | KRW 2.890,00 | KRW 2.330,00 | 1,35M |
| 2026-05-22 | KRW 2.300,00 | +18,07 % | KRW 2.075,00 | KRW 2.485,00 | KRW 1.950,00 | 699,40K |