Wooyang HC Co., Ltd. 101970
KRX · Südkorea · Produzierendes Gewerbe
KRW 9.820,00+420,00 (+4,47 %)
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 9.820,00 | +4,47 % | KRW 9.560,00 | KRW 10.000,00 | KRW 9.380,00 | 3,76K |
| 2026-10-01 | KRW 9.400,00 | -1,67 % | KRW 9.540,00 | KRW 9.540,00 | KRW 9.320,00 | 2,83K |
| 2026-09-30 | KRW 9.560,00 | +2,58 % | KRW 9.420,00 | KRW 9.610,00 | KRW 9.320,00 | 3,48K |
| 2026-09-29 | KRW 9.320,00 | -0,64 % | KRW 9.500,00 | KRW 9.500,00 | KRW 9.200,00 | 4,23K |
| 2026-09-28 | KRW 9.380,00 | -1,78 % | KRW 9.480,00 | KRW 9.550,00 | KRW 9.380,00 | 1,23K |
| 2026-09-23 | KRW 9.550,00 | -1,24 % | KRW 9.670,00 | KRW 9.670,00 | KRW 9.390,00 | 6,03K |
| 2026-09-22 | KRW 9.670,00 | -1,83 % | KRW 9.840,00 | KRW 9.840,00 | KRW 9.430,00 | 5,82K |
| 2026-09-21 | KRW 9.850,00 | -2,86 % | KRW 10.130,00 | KRW 10.130,00 | KRW 9.540,00 | 3,42K |
| 2026-09-18 | KRW 10.140,00 | +6,74 % | KRW 9.600,00 | KRW 10.170,00 | KRW 9.360,00 | 7,78K |
| 2026-09-17 | KRW 9.500,00 | +2,70 % | KRW 9.250,00 | KRW 9.610,00 | KRW 9.250,00 | 1,93K |
| 2026-09-16 | KRW 9.250,00 | -4,64 % | KRW 9.690,00 | KRW 9.790,00 | KRW 9.180,00 | 16,81K |
| 2026-09-15 | KRW 9.700,00 | -2,12 % | KRW 9.900,00 | KRW 9.910,00 | KRW 9.660,00 | 2,14K |
| 2026-09-14 | KRW 9.910,00 | -1,59 % | KRW 10.100,00 | KRW 10.280,00 | KRW 9.670,00 | 3,10K |
| 2026-09-11 | KRW 10.070,00 | -1,18 % | KRW 10.110,00 | KRW 10.110,00 | KRW 9.960,00 | 1,79K |
| 2026-09-10 | KRW 10.190,00 | -1,64 % | KRW 10.360,00 | KRW 10.360,00 | KRW 10.030,00 | 2,00K |
| 2026-09-09 | KRW 10.360,00 | -2,54 % | KRW 10.500,00 | KRW 10.800,00 | KRW 10.330,00 | 4,91K |
| 2026-09-08 | KRW 10.630,00 | +0,66 % | KRW 10.600,00 | KRW 10.730,00 | KRW 10.210,00 | 7,42K |
| 2026-09-07 | KRW 10.560,00 | +5,81 % | KRW 10.170,00 | KRW 10.600,00 | KRW 9.880,00 | 15,72K |
| 2026-09-04 | KRW 9.980,00 | +1,01 % | KRW 9.880,00 | KRW 10.040,00 | KRW 9.790,00 | 6,79K |
| 2026-09-03 | KRW 9.880,00 | -1,79 % | KRW 10.070,00 | KRW 10.200,00 | KRW 9.620,00 | 13,18K |
| 2026-09-02 | KRW 10.060,00 | -7,11 % | KRW 10.730,00 | KRW 10.800,00 | KRW 9.800,00 | 16,56K |
| 2026-09-01 | KRW 10.830,00 | -3,73 % | KRW 11.280,00 | KRW 11.330,00 | KRW 10.700,00 | 17,64K |
| 2026-08-31 | KRW 11.250,00 | -0,44 % | KRW 11.190,00 | KRW 13.700,00 | KRW 11.010,00 | 117,03K |
| 2026-08-28 | KRW 11.300,00 | +4,34 % | KRW 10.770,00 | KRW 11.500,00 | KRW 10.770,00 | 11,93K |
| 2026-08-27 | KRW 10.830,00 | -0,91 % | KRW 10.950,00 | KRW 11.030,00 | KRW 10.300,00 | 24,64K |
| 2026-08-26 | KRW 10.930,00 | -2,24 % | KRW 11.150,00 | KRW 11.620,00 | KRW 10.920,00 | 33,51K |
| 2026-08-25 | KRW 11.180,00 | +5,17 % | KRW 10.640,00 | KRW 11.190,00 | KRW 10.510,00 | 14,23K |
| 2026-08-24 | KRW 10.630,00 | +2,11 % | KRW 10.410,00 | KRW 10.850,00 | KRW 10.300,00 | 10,36K |
| 2026-08-21 | KRW 10.410,00 | -0,19 % | KRW 10.440,00 | KRW 10.440,00 | KRW 10.050,00 | 15,15K |
| 2026-08-20 | KRW 10.430,00 | +1,26 % | KRW 10.220,00 | KRW 10.630,00 | KRW 10.050,00 | 12,13K |
| 2026-08-19 | KRW 10.300,00 | +2,49 % | KRW 9.870,00 | KRW 10.330,00 | KRW 9.510,00 | 22,26K |
| 2026-08-18 | KRW 10.050,00 | +4,25 % | KRW 9.640,00 | KRW 10.260,00 | KRW 9.410,00 | 36,07K |
| 2026-08-14 | KRW 9.640,00 | -0,52 % | KRW 9.690,00 | KRW 9.730,00 | KRW 9.400,00 | 4,89K |
| 2026-08-13 | KRW 9.690,00 | -2,32 % | KRW 10.000,00 | KRW 10.010,00 | KRW 9.300,00 | 8,73K |
| 2026-08-12 | KRW 9.920,00 | -0,70 % | KRW 10.020,00 | KRW 10.270,00 | KRW 9.890,00 | 4,79K |
| 2026-08-11 | KRW 9.990,00 | -2,15 % | KRW 10.020,00 | KRW 10.420,00 | KRW 9.620,00 | 13,03K |
| 2026-08-10 | KRW 10.210,00 | +0,59 % | KRW 10.750,00 | KRW 10.750,00 | KRW 9.850,00 | 12,56K |
| 2026-08-07 | KRW 10.150,00 | +8,21 % | KRW 9.460,00 | KRW 10.150,00 | KRW 9.240,00 | 5,89K |
| 2026-08-06 | KRW 9.380,00 | +1,41 % | KRW 9.230,00 | KRW 9.450,00 | KRW 9.220,00 | 2,86K |
| 2026-08-05 | KRW 9.250,00 | -0,22 % | KRW 9.270,00 | KRW 9.570,00 | KRW 9.150,00 | 18,47K |
| 2026-08-04 | KRW 9.270,00 | -0,11 % | KRW 9.340,00 | KRW 9.570,00 | KRW 9.070,00 | 5,08K |
| 2026-08-03 | KRW 9.280,00 | -5,02 % | KRW 9.790,00 | KRW 10.020,00 | KRW 9.280,00 | 3,47K |
| 2026-07-31 | KRW 9.770,00 | +13,34 % | KRW 8.710,00 | KRW 10.160,00 | KRW 8.680,00 | 13,90K |
| 2026-07-30 | KRW 8.620,00 | -3,58 % | KRW 8.900,00 | KRW 9.240,00 | KRW 8.620,00 | 11,42K |
| 2026-07-29 | KRW 8.940,00 | -6,29 % | KRW 9.530,00 | KRW 9.810,00 | KRW 8.940,00 | 9,69K |
| 2026-07-28 | KRW 9.540,00 | -2,25 % | KRW 9.800,00 | KRW 9.990,00 | KRW 9.270,00 | 9,18K |
| 2026-07-27 | KRW 9.760,00 | -0,41 % | KRW 9.980,00 | KRW 10.500,00 | KRW 9.600,00 | 29,07K |
| 2026-07-24 | KRW 9.800,00 | +2,62 % | KRW 9.520,00 | KRW 10.280,00 | KRW 9.110,00 | 24,84K |
| 2026-07-23 | KRW 9.550,00 | +2,14 % | KRW 9.330,00 | KRW 9.740,00 | KRW 8.870,00 | 26,90K |
| 2026-07-22 | KRW 9.350,00 | -1,58 % | KRW 9.500,00 | KRW 9.500,00 | KRW 9.130,00 | 13,26K |
| 2026-07-21 | KRW 9.500,00 | -3,46 % | KRW 9.770,00 | KRW 9.770,00 | KRW 9.280,00 | 18,61K |
| 2026-07-20 | KRW 9.840,00 | -5,84 % | KRW 10.310,00 | KRW 10.310,00 | KRW 9.800,00 | 10,08K |
| 2026-07-16 | KRW 10.450,00 | -1,60 % | KRW 10.640,00 | KRW 10.640,00 | KRW 10.020,00 | 9,84K |
| 2026-07-15 | KRW 10.620,00 | +9,60 % | KRW 9.730,00 | KRW 10.630,00 | KRW 9.700,00 | 16,78K |
| 2026-07-14 | KRW 9.690,00 | -3,77 % | KRW 10.130,00 | KRW 10.160,00 | KRW 9.630,00 | 18,33K |
| 2026-07-13 | KRW 10.070,00 | -0,79 % | KRW 10.160,00 | KRW 10.530,00 | KRW 9.690,00 | 9,03K |
| 2026-07-10 | KRW 10.150,00 | -1,65 % | KRW 10.290,00 | KRW 10.400,00 | KRW 9.910,00 | 15,71K |
| 2026-07-09 | KRW 10.320,00 | +0,29 % | KRW 10.280,00 | KRW 10.440,00 | KRW 9.950,00 | 9,74K |
| 2026-07-08 | KRW 10.290,00 | -5,51 % | KRW 10.880,00 | KRW 10.910,00 | KRW 10.230,00 | 10,62K |
| 2026-07-07 | KRW 10.890,00 | +0,74 % | KRW 10.840,00 | KRW 11.270,00 | KRW 10.710,00 | 8,00K |
| 2026-07-06 | KRW 10.810,00 | -3,83 % | KRW 11.190,00 | KRW 11.310,00 | KRW 10.680,00 | 17,16K |
| 2026-07-03 | KRW 11.240,00 | -1,14 % | KRW 11.260,00 | KRW 11.430,00 | KRW 10.870,00 | 12,72K |
| 2026-07-02 | KRW 11.370,00 | -3,73 % | KRW 11.800,00 | KRW 11.800,00 | KRW 10.980,00 | 20,08K |
| 2026-07-01 | KRW 11.810,00 | -2,24 % | KRW 12.090,00 | KRW 12.250,00 | KRW 11.680,00 | 19,54K |
| 2026-06-30 | KRW 12.080,00 | +10,02 % | KRW 11.000,00 | KRW 12.300,00 | KRW 10.700,00 | 37,08K |
| 2026-06-29 | KRW 10.980,00 | +4,08 % | KRW 10.550,00 | KRW 11.330,00 | KRW 10.190,00 | 38,47K |
| 2026-06-26 | KRW 10.550,00 | -2,22 % | KRW 12.780,00 | KRW 12.780,00 | KRW 10.180,00 | 50,16K |
| 2026-06-25 | KRW 10.790,00 | +12,16 % | KRW 9.640,00 | KRW 11.150,00 | KRW 9.640,00 | 46,89K |
| 2026-06-24 | KRW 9.620,00 | +9,32 % | KRW 8.820,00 | KRW 9.760,00 | KRW 8.820,00 | 48,25K |
| 2026-06-23 | KRW 8.800,00 | -4,56 % | KRW 9.130,00 | KRW 10.300,00 | KRW 8.800,00 | 60,58K |
| 2026-06-22 | KRW 9.220,00 | +0,77 % | KRW 9.080,00 | KRW 9.400,00 | KRW 8.720,00 | 22,81K |
| 2026-06-19 | KRW 9.150,00 | -5,38 % | KRW 9.600,00 | KRW 9.610,00 | KRW 9.070,00 | 12,16K |
| 2026-06-18 | KRW 9.670,00 | -7,02 % | KRW 10.820,00 | KRW 10.820,00 | KRW 9.600,00 | 12,99K |
| 2026-06-17 | KRW 10.400,00 | +11,95 % | KRW 9.460,00 | KRW 11.290,00 | KRW 9.050,00 | 61,94K |
| 2026-06-16 | KRW 9.290,00 | -1,48 % | KRW 9.210,00 | KRW 9.480,00 | KRW 9.000,00 | 16,01K |
| 2026-06-15 | KRW 9.430,00 | +9,52 % | KRW 8.700,00 | KRW 9.690,00 | KRW 8.610,00 | 18,17K |
| 2026-06-12 | KRW 8.610,00 | +4,11 % | KRW 8.310,00 | KRW 9.990,00 | KRW 8.310,00 | 28,96K |
| 2026-06-11 | KRW 8.270,00 | -3,50 % | KRW 8.630,00 | KRW 8.690,00 | KRW 8.160,00 | 17,22K |
| 2026-06-10 | KRW 8.570,00 | +2,27 % | KRW 8.380,00 | KRW 8.710,00 | KRW 8.300,00 | 12,49K |
| 2026-06-09 | KRW 8.380,00 | +5,14 % | KRW 7.980,00 | KRW 8.520,00 | KRW 7.980,00 | 11,76K |
| 2026-06-08 | KRW 7.970,00 | -10,45 % | KRW 8.900,00 | KRW 8.900,00 | KRW 7.970,00 | 24,50K |
| 2026-06-05 | KRW 8.900,00 | -3,26 % | KRW 9.150,00 | KRW 9.150,00 | KRW 8.900,00 | 10,77K |
| 2026-06-04 | KRW 9.200,00 | +1,77 % | KRW 8.550,00 | KRW 9.580,00 | KRW 8.550,00 | 13,94K |
| 2026-06-02 | KRW 9.040,00 | -8,22 % | KRW 9.850,00 | KRW 10.000,00 | KRW 8.740,00 | 51,61K |
| 2026-06-01 | KRW 9.850,00 | -9,22 % | KRW 10.860,00 | KRW 10.860,00 | KRW 9.850,00 | 49,20K |
| 2026-05-29 | KRW 10.850,00 | -1,18 % | KRW 12.460,00 | KRW 12.460,00 | KRW 10.200,00 | 24,08K |
| 2026-05-28 | KRW 10.980,00 | -3,43 % | KRW 11.490,00 | KRW 11.510,00 | KRW 10.740,00 | 20,50K |
| 2026-05-27 | KRW 11.370,00 | -5,25 % | KRW 12.000,00 | KRW 12.000,00 | KRW 11.340,00 | 30,95K |
| 2026-05-26 | KRW 12.000,00 | -0,08 % | KRW 12.040,00 | KRW 12.120,00 | KRW 11.760,00 | 14,34K |
| 2026-05-22 | KRW 12.010,00 | +1,26 % | KRW 11.900,00 | KRW 12.520,00 | KRW 11.800,00 | 20,84K |