WOOYANG Co., Ltd. 103840
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.568,00-12,00 (-0,76 %)
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 1.568,00 | -0,76 % | KRW 1.575,00 | KRW 1.580,00 | KRW 1.560,00 | 23,36K |
| 2026-10-01 | KRW 1.580,00 | +0,06 % | KRW 1.570,00 | KRW 1.581,00 | KRW 1.565,00 | 9,01K |
| 2026-09-30 | KRW 1.579,00 | +0,19 % | KRW 1.589,00 | KRW 1.589,00 | KRW 1.560,00 | 25,12K |
| 2026-09-29 | KRW 1.576,00 | -0,38 % | KRW 1.575,00 | KRW 1.582,00 | KRW 1.561,00 | 9,33K |
| 2026-09-28 | KRW 1.582,00 | 0,00 % | KRW 1.596,00 | KRW 1.596,00 | KRW 1.576,00 | 13,56K |
| 2026-09-23 | KRW 1.582,00 | 0,00 % | KRW 1.582,00 | KRW 1.583,00 | KRW 1.558,00 | 49,06K |
| 2026-09-22 | KRW 1.582,00 | +0,13 % | KRW 1.575,00 | KRW 1.626,00 | KRW 1.565,00 | 13,04K |
| 2026-09-21 | KRW 1.580,00 | -0,06 % | KRW 1.610,00 | KRW 1.627,00 | KRW 1.572,00 | 13,12K |
| 2026-09-18 | KRW 1.581,00 | +0,83 % | KRW 1.584,00 | KRW 1.587,00 | KRW 1.566,00 | 13,47K |
| 2026-09-17 | KRW 1.568,00 | -1,88 % | KRW 1.598,00 | KRW 1.602,00 | KRW 1.566,00 | 63,21K |
| 2026-09-16 | KRW 1.598,00 | -0,37 % | KRW 1.604,00 | KRW 1.628,00 | KRW 1.585,00 | 28,05K |
| 2026-09-15 | KRW 1.604,00 | -0,31 % | KRW 1.633,00 | KRW 1.633,00 | KRW 1.598,00 | 20,67K |
| 2026-09-14 | KRW 1.609,00 | -2,31 % | KRW 1.647,00 | KRW 1.647,00 | KRW 1.602,00 | 35,92K |
| 2026-09-11 | KRW 1.647,00 | +0,49 % | KRW 1.651,00 | KRW 1.651,00 | KRW 1.600,00 | 16,35K |
| 2026-09-10 | KRW 1.639,00 | -1,09 % | KRW 1.657,00 | KRW 1.657,00 | KRW 1.602,00 | 27,74K |
| 2026-09-09 | KRW 1.657,00 | -0,24 % | KRW 1.661,00 | KRW 1.661,00 | KRW 1.621,00 | 16,14K |
| 2026-09-08 | KRW 1.661,00 | -1,25 % | KRW 1.687,00 | KRW 1.687,00 | KRW 1.655,00 | 17,92K |
| 2026-09-07 | KRW 1.682,00 | +0,12 % | KRW 1.735,00 | KRW 1.735,00 | KRW 1.661,00 | 44,31K |
| 2026-09-04 | KRW 1.680,00 | -0,24 % | KRW 1.684,00 | KRW 1.684,00 | KRW 1.653,00 | 26,81K |
| 2026-09-03 | KRW 1.684,00 | +0,90 % | KRW 1.656,00 | KRW 1.699,00 | KRW 1.656,00 | 16,12K |
| 2026-09-02 | KRW 1.669,00 | -1,18 % | KRW 1.689,00 | KRW 1.696,00 | KRW 1.660,00 | 18,35K |
| 2026-09-01 | KRW 1.689,00 | -0,59 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.650,00 | 14,64K |
| 2026-08-31 | KRW 1.699,00 | -1,22 % | KRW 1.725,00 | KRW 1.725,00 | KRW 1.669,00 | 56,71K |
| 2026-08-28 | KRW 1.720,00 | -1,15 % | KRW 1.742,00 | KRW 1.742,00 | KRW 1.696,00 | 27,88K |
| 2026-08-27 | KRW 1.740,00 | -0,46 % | KRW 1.745,00 | KRW 1.778,00 | KRW 1.730,00 | 19,64K |
| 2026-08-26 | KRW 1.748,00 | -1,41 % | KRW 1.758,00 | KRW 1.758,00 | KRW 1.731,00 | 16,09K |
| 2026-08-25 | KRW 1.773,00 | +3,02 % | KRW 1.721,00 | KRW 1.807,00 | KRW 1.685,00 | 23,12K |
| 2026-08-24 | KRW 1.721,00 | -1,43 % | KRW 1.732,00 | KRW 1.743,00 | KRW 1.700,00 | 15,69K |
| 2026-08-21 | KRW 1.746,00 | -0,11 % | KRW 1.703,00 | KRW 1.769,00 | KRW 1.678,00 | 45,43K |
| 2026-08-20 | KRW 1.748,00 | +0,06 % | KRW 1.729,00 | KRW 1.798,00 | KRW 1.729,00 | 9,55K |
| 2026-08-19 | KRW 1.747,00 | -1,41 % | KRW 1.754,00 | KRW 1.797,00 | KRW 1.727,00 | 15,27K |
| 2026-08-18 | KRW 1.772,00 | -6,49 % | KRW 1.895,00 | KRW 1.895,00 | KRW 1.765,00 | 63,18K |
| 2026-08-14 | KRW 1.895,00 | +4,70 % | KRW 1.810,00 | KRW 1.990,00 | KRW 1.805,00 | 90,03K |
| 2026-08-13 | KRW 1.810,00 | -0,93 % | KRW 1.827,00 | KRW 1.848,00 | KRW 1.800,00 | 36,99K |
| 2026-08-12 | KRW 1.827,00 | -1,14 % | KRW 1.833,00 | KRW 1.855,00 | KRW 1.816,00 | 37,80K |
| 2026-08-11 | KRW 1.848,00 | +0,60 % | KRW 1.838,00 | KRW 1.877,00 | KRW 1.832,00 | 30,02K |
| 2026-08-10 | KRW 1.837,00 | +2,34 % | KRW 1.795,00 | KRW 1.842,00 | KRW 1.777,00 | 28,93K |
| 2026-08-07 | KRW 1.795,00 | -0,28 % | KRW 1.843,00 | KRW 1.844,00 | KRW 1.790,00 | 11,55K |
| 2026-08-06 | KRW 1.800,00 | 0,00 % | KRW 1.825,00 | KRW 1.850,00 | KRW 1.797,00 | 28,70K |
| 2026-08-05 | KRW 1.800,00 | -0,06 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.780,00 | 42,05K |
| 2026-08-04 | KRW 1.801,00 | +3,21 % | KRW 1.701,00 | KRW 1.820,00 | KRW 1.701,00 | 23,29K |
| 2026-08-03 | KRW 1.745,00 | -1,97 % | KRW 1.682,00 | KRW 1.796,00 | KRW 1.682,00 | 14,75K |
| 2026-07-31 | KRW 1.780,00 | +6,84 % | KRW 1.673,00 | KRW 1.795,00 | KRW 1.673,00 | 31,71K |
| 2026-07-30 | KRW 1.666,00 | -1,54 % | KRW 1.557,00 | KRW 1.725,00 | KRW 1.557,00 | 52,91K |
| 2026-07-29 | KRW 1.692,00 | -5,21 % | KRW 1.787,00 | KRW 1.840,00 | KRW 1.650,00 | 88,41K |
| 2026-07-28 | KRW 1.785,00 | -6,00 % | KRW 1.883,00 | KRW 1.949,00 | KRW 1.750,00 | 58,57K |
| 2026-07-27 | KRW 1.899,00 | -1,04 % | KRW 1.920,00 | KRW 1.990,00 | KRW 1.823,00 | 17,25K |
| 2026-07-24 | KRW 1.919,00 | -0,67 % | KRW 1.932,00 | KRW 1.987,00 | KRW 1.905,00 | 26,14K |
| 2026-07-23 | KRW 1.932,00 | +0,94 % | KRW 1.914,00 | KRW 1.971,00 | KRW 1.901,00 | 21,62K |
| 2026-07-22 | KRW 1.914,00 | -0,26 % | KRW 1.919,00 | KRW 1.950,00 | KRW 1.910,00 | 12,62K |
| 2026-07-21 | KRW 1.919,00 | +0,95 % | KRW 1.888,00 | KRW 1.920,00 | KRW 1.851,00 | 24,01K |
| 2026-07-20 | KRW 1.901,00 | -3,60 % | KRW 1.911,00 | KRW 1.958,00 | KRW 1.892,00 | 30,25K |
| 2026-07-16 | KRW 1.972,00 | +1,08 % | KRW 1.951,00 | KRW 2.065,00 | KRW 1.950,00 | 56,80K |
| 2026-07-15 | KRW 1.951,00 | +1,35 % | KRW 1.950,00 | KRW 1.998,00 | KRW 1.875,00 | 17,96K |
| 2026-07-14 | KRW 1.925,00 | -2,53 % | KRW 1.998,00 | KRW 2.040,00 | KRW 1.849,00 | 74,60K |
| 2026-07-13 | KRW 1.975,00 | -3,19 % | KRW 2.025,00 | KRW 2.090,00 | KRW 1.975,00 | 57,70K |
| 2026-07-10 | KRW 2.040,00 | +2,00 % | KRW 1.984,00 | KRW 2.075,00 | KRW 1.900,00 | 72,42K |
| 2026-07-09 | KRW 2.000,00 | +0,25 % | KRW 2.020,00 | KRW 2.075,00 | KRW 1.911,00 | 52,90K |
| 2026-07-08 | KRW 1.995,00 | +0,05 % | KRW 1.994,00 | KRW 2.095,00 | KRW 1.946,00 | 86,27K |
| 2026-07-07 | KRW 1.994,00 | -4,82 % | KRW 2.095,00 | KRW 2.100,00 | KRW 1.975,00 | 55,88K |
| 2026-07-06 | KRW 2.095,00 | +12,03 % | KRW 1.869,00 | KRW 2.140,00 | KRW 1.865,00 | 322,36K |
| 2026-07-03 | KRW 1.870,00 | +0,54 % | KRW 1.861,00 | KRW 1.899,00 | KRW 1.842,00 | 17,81K |
| 2026-07-02 | KRW 1.860,00 | -2,05 % | KRW 1.883,00 | KRW 1.935,00 | KRW 1.847,00 | 19,91K |
| 2026-07-01 | KRW 1.899,00 | +3,66 % | KRW 1.825,00 | KRW 1.900,00 | KRW 1.818,00 | 31,32K |
| 2026-06-30 | KRW 1.832,00 | -1,51 % | KRW 1.860,00 | KRW 1.900,00 | KRW 1.799,00 | 17,97K |
| 2026-06-29 | KRW 1.860,00 | +9,41 % | KRW 1.700,00 | KRW 1.860,00 | KRW 1.700,00 | 66,09K |
| 2026-06-26 | KRW 1.700,00 | -8,55 % | KRW 1.847,00 | KRW 1.859,00 | KRW 1.700,00 | 95,63K |
| 2026-06-25 | KRW 1.859,00 | -2,52 % | KRW 1.909,00 | KRW 1.950,00 | KRW 1.824,00 | 59,71K |
| 2026-06-24 | KRW 1.907,00 | -0,57 % | KRW 1.918,00 | KRW 1.960,00 | KRW 1.860,00 | 54,24K |
| 2026-06-23 | KRW 1.918,00 | -4,58 % | KRW 2.010,00 | KRW 2.040,00 | KRW 1.900,00 | 101,14K |
| 2026-06-22 | KRW 2.010,00 | -3,37 % | KRW 2.065,00 | KRW 2.100,00 | KRW 1.970,00 | 79,06K |
| 2026-06-19 | KRW 2.080,00 | -1,42 % | KRW 2.110,00 | KRW 2.160,00 | KRW 1.922,00 | 132,21K |
| 2026-06-18 | KRW 2.110,00 | -4,31 % | KRW 2.205,00 | KRW 2.260,00 | KRW 2.090,00 | 58,84K |
| 2026-06-17 | KRW 2.205,00 | -0,23 % | KRW 2.210,00 | KRW 2.260,00 | KRW 2.170,00 | 45,26K |
| 2026-06-16 | KRW 2.210,00 | -0,90 % | KRW 2.210,00 | KRW 2.235,00 | KRW 2.165,00 | 34,00K |
| 2026-06-15 | KRW 2.230,00 | +1,83 % | KRW 2.175,00 | KRW 2.260,00 | KRW 2.175,00 | 34,26K |
| 2026-06-12 | KRW 2.190,00 | -0,45 % | KRW 2.200,00 | KRW 2.250,00 | KRW 2.175,00 | 50,43K |
| 2026-06-11 | KRW 2.200,00 | +4,27 % | KRW 2.100,00 | KRW 2.210,00 | KRW 2.100,00 | 44,93K |
| 2026-06-10 | KRW 2.110,00 | -2,99 % | KRW 2.175,00 | KRW 2.210,00 | KRW 2.110,00 | 24 |
| 2026-06-09 | KRW 2.175,00 | +2,84 % | KRW 2.055,00 | KRW 2.200,00 | KRW 2.055,00 | 47,60K |
| 2026-06-08 | KRW 2.115,00 | -2,98 % | KRW 2.100,00 | KRW 2.165,00 | KRW 2.030,00 | 101,36K |
| 2026-06-05 | KRW 2.180,00 | -4,60 % | KRW 2.270,00 | KRW 2.290,00 | KRW 2.170,00 | 54,06K |
| 2026-06-04 | KRW 2.285,00 | +1,11 % | KRW 2.240,00 | KRW 2.375,00 | KRW 2.240,00 | 45,66K |
| 2026-06-02 | KRW 2.260,00 | -0,44 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.170,00 | 93,69K |
| 2026-06-01 | KRW 2.270,00 | -6,58 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.250,00 | 196,10K |
| 2026-05-29 | KRW 2.430,00 | -4,52 % | KRW 2.545,00 | KRW 2.620,00 | KRW 2.415,00 | 163,62K |
| 2026-05-28 | KRW 2.545,00 | +0,59 % | KRW 2.530,00 | KRW 2.585,00 | KRW 2.450,00 | 99,53K |
| 2026-05-27 | KRW 2.530,00 | -5,24 % | KRW 2.645,00 | KRW 2.670,00 | KRW 2.515,00 | 172,12K |
| 2026-05-26 | KRW 2.670,00 | -3,44 % | KRW 2.765,00 | KRW 2.775,00 | KRW 2.660,00 | 167,36K |
| 2026-05-22 | KRW 2.765,00 | +2,22 % | KRW 2.715,00 | KRW 2.780,00 | KRW 2.705,00 | 109,90K |