WONIK Materials Co., Ltd. 104830
KRX · Südkorea · Prozessindustrie
KRW 40.850,00-1.150,00 (-2,74 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 41.350,00 | -1,55 % | KRW 42.050,00 | KRW 44.700,00 | KRW 41.200,00 | 51,89K |
| 2026-10-01 | KRW 42.000,00 | +4,09 % | KRW 39.900,00 | KRW 42.500,00 | KRW 39.600,00 | 157,77K |
| 2026-09-30 | KRW 40.350,00 | +6,18 % | KRW 39.350,00 | KRW 41.250,00 | KRW 39.200,00 | 200,98K |
| 2026-09-29 | KRW 38.000,00 | +7,04 % | KRW 36.100,00 | KRW 38.650,00 | KRW 35.400,00 | 168,65K |
| 2026-09-28 | KRW 35.500,00 | -3,53 % | KRW 36.900,00 | KRW 37.000,00 | KRW 35.300,00 | 39,34K |
| 2026-09-23 | KRW 36.800,00 | +7,45 % | KRW 35.200,00 | KRW 37.300,00 | KRW 35.150,00 | 90,29K |
| 2026-09-22 | KRW 34.250,00 | -2,56 % | KRW 35.500,00 | KRW 35.750,00 | KRW 34.200,00 | 48,27K |
| 2026-09-21 | KRW 35.150,00 | +7,82 % | KRW 33.500,00 | KRW 35.200,00 | KRW 33.050,00 | 77,33K |
| 2026-09-18 | KRW 32.600,00 | +1,09 % | KRW 33.000,00 | KRW 33.100,00 | KRW 32.400,00 | 26,99K |
| 2026-09-17 | KRW 32.250,00 | -0,46 % | KRW 32.200,00 | KRW 32.800,00 | KRW 32.000,00 | 17,24K |
| 2026-09-16 | KRW 32.400,00 | +5,71 % | KRW 30.850,00 | KRW 32.600,00 | KRW 30.350,00 | 54,73K |
| 2026-09-15 | KRW 30.650,00 | -0,49 % | KRW 30.550,00 | KRW 31.600,00 | KRW 30.450,00 | 38,02K |
| 2026-09-14 | KRW 30.800,00 | -2,84 % | KRW 31.300,00 | KRW 31.350,00 | KRW 30.550,00 | 25,77K |
| 2026-09-11 | KRW 31.700,00 | -2,16 % | KRW 31.700,00 | KRW 31.800,00 | KRW 31.100,00 | 67,94K |
| 2026-09-10 | KRW 32.400,00 | +0,31 % | KRW 32.200,00 | KRW 32.750,00 | KRW 31.500,00 | 38,08K |
| 2026-09-09 | KRW 32.300,00 | +1,73 % | KRW 31.850,00 | KRW 32.500,00 | KRW 31.050,00 | 87,38K |
| 2026-09-08 | KRW 31.750,00 | -1,09 % | KRW 32.300,00 | KRW 32.550,00 | KRW 31.700,00 | 35,45K |
| 2026-09-07 | KRW 32.100,00 | +0,31 % | KRW 32.450,00 | KRW 32.600,00 | KRW 31.800,00 | 50,30K |
| 2026-09-04 | KRW 32.000,00 | +3,06 % | KRW 31.300,00 | KRW 32.250,00 | KRW 30.850,00 | 40,43K |
| 2026-09-03 | KRW 31.050,00 | -2,36 % | KRW 31.950,00 | KRW 32.050,00 | KRW 30.550,00 | 43,47K |
| 2026-09-02 | KRW 31.800,00 | -2,45 % | KRW 32.050,00 | KRW 32.400,00 | KRW 31.550,00 | 28,94K |
| 2026-09-01 | KRW 32.600,00 | -1,06 % | KRW 33.200,00 | KRW 33.300,00 | KRW 32.300,00 | 46,43K |
| 2026-08-31 | KRW 32.950,00 | -0,15 % | KRW 32.150,00 | KRW 33.100,00 | KRW 31.550,00 | 25,58K |
| 2026-08-28 | KRW 33.000,00 | -0,45 % | KRW 33.000,00 | KRW 33.600,00 | KRW 32.600,00 | 55,37K |
| 2026-08-27 | KRW 33.150,00 | -0,45 % | KRW 33.550,00 | KRW 34.150,00 | KRW 33.000,00 | 18,99K |
| 2026-08-26 | KRW 33.300,00 | -1,77 % | KRW 34.100,00 | KRW 34.100,00 | KRW 32.550,00 | 32,45K |
| 2026-08-25 | KRW 33.900,00 | +3,51 % | KRW 32.050,00 | KRW 34.050,00 | KRW 31.300,00 | 25,43K |
| 2026-08-24 | KRW 32.750,00 | -0,46 % | KRW 32.900,00 | KRW 33.650,00 | KRW 32.550,00 | 30,75K |
| 2026-08-21 | KRW 32.900,00 | -3,38 % | KRW 33.850,00 | KRW 34.000,00 | KRW 32.700,00 | 40,08K |
| 2026-08-20 | KRW 34.050,00 | -2,30 % | KRW 35.900,00 | KRW 35.950,00 | KRW 34.050,00 | 58,49K |
| 2026-08-19 | KRW 34.850,00 | -2,92 % | KRW 34.900,00 | KRW 38.000,00 | KRW 34.350,00 | 65,97K |
| 2026-08-18 | KRW 35.900,00 | -1,78 % | KRW 36.500,00 | KRW 38.850,00 | KRW 35.400,00 | 131,04K |
| 2026-08-14 | KRW 36.550,00 | +2,81 % | KRW 35.900,00 | KRW 37.500,00 | KRW 35.250,00 | 102,11K |
| 2026-08-13 | KRW 35.550,00 | -2,47 % | KRW 37.350,00 | KRW 37.350,00 | KRW 35.250,00 | 63,73K |
| 2026-08-12 | KRW 36.450,00 | +0,14 % | KRW 36.100,00 | KRW 37.150,00 | KRW 35.150,00 | 76,85K |
| 2026-08-11 | KRW 36.400,00 | +2,39 % | KRW 36.300,00 | KRW 37.550,00 | KRW 35.300,00 | 88,59K |
| 2026-08-10 | KRW 35.550,00 | +8,22 % | KRW 33.200,00 | KRW 35.850,00 | KRW 33.000,00 | 86,31K |
| 2026-08-07 | KRW 32.850,00 | +0,61 % | KRW 32.700,00 | KRW 33.850,00 | KRW 32.350,00 | 64,64K |
| 2026-08-06 | KRW 32.650,00 | +0,93 % | KRW 31.550,00 | KRW 32.850,00 | KRW 30.850,00 | 83,85K |
| 2026-08-05 | KRW 32.350,00 | +3,19 % | KRW 32.650,00 | KRW 33.100,00 | KRW 31.550,00 | 134,21K |
| 2026-08-04 | KRW 31.350,00 | +1,13 % | KRW 31.650,00 | KRW 32.350,00 | KRW 30.850,00 | 82,08K |
| 2026-08-03 | KRW 31.000,00 | -1,12 % | KRW 30.650,00 | KRW 32.600,00 | KRW 30.000,00 | 63,17K |
| 2026-07-31 | KRW 31.350,00 | +18,75 % | KRW 28.950,00 | KRW 31.350,00 | KRW 28.750,00 | 125,34K |
| 2026-07-30 | KRW 26.400,00 | -2,58 % | KRW 26.900,00 | KRW 28.750,00 | KRW 25.850,00 | 79,51K |
| 2026-07-29 | KRW 27.100,00 | -8,14 % | KRW 29.600,00 | KRW 30.850,00 | KRW 25.500,00 | 140,13K |
| 2026-07-28 | KRW 29.500,00 | -10,06 % | KRW 31.400,00 | KRW 31.900,00 | KRW 29.050,00 | 67,27K |
| 2026-07-27 | KRW 32.800,00 | +0,92 % | KRW 33.200,00 | KRW 33.950,00 | KRW 32.450,00 | 42,90K |
| 2026-07-24 | KRW 32.500,00 | -4,83 % | KRW 34.000,00 | KRW 34.000,00 | KRW 32.250,00 | 49,19K |
| 2026-07-23 | KRW 34.150,00 | +1,79 % | KRW 33.900,00 | KRW 34.600,00 | KRW 33.100,00 | 58,54K |
| 2026-07-22 | KRW 33.550,00 | -1,18 % | KRW 34.750,00 | KRW 35.700,00 | KRW 33.400,00 | 73,92K |
| 2026-07-21 | KRW 33.950,00 | +1,49 % | KRW 33.350,00 | KRW 34.350,00 | KRW 32.500,00 | 47,35K |
| 2026-07-20 | KRW 33.450,00 | -3,60 % | KRW 33.650,00 | KRW 34.350,00 | KRW 32.200,00 | 73,86K |
| 2026-07-16 | KRW 34.700,00 | -5,58 % | KRW 35.750,00 | KRW 36.100,00 | KRW 33.600,00 | 63,17K |
| 2026-07-15 | KRW 36.750,00 | +3,23 % | KRW 37.150,00 | KRW 37.950,00 | KRW 36.100,00 | 90,63K |
| 2026-07-14 | KRW 35.600,00 | -0,28 % | KRW 35.000,00 | KRW 36.150,00 | KRW 33.550,00 | 112,80K |
| 2026-07-13 | KRW 35.700,00 | -5,18 % | KRW 38.050,00 | KRW 40.000,00 | KRW 35.150,00 | 149,38K |
| 2026-07-10 | KRW 37.650,00 | +10,25 % | KRW 35.050,00 | KRW 38.050,00 | KRW 34.850,00 | 49,98K |
| 2026-07-09 | KRW 34.150,00 | +2,71 % | KRW 33.250,00 | KRW 35.450,00 | KRW 33.250,00 | 121,85K |
| 2026-07-08 | KRW 33.250,00 | -7,64 % | KRW 35.500,00 | KRW 35.800,00 | KRW 32.700,00 | 81,39K |
| 2026-07-07 | KRW 36.000,00 | -4,26 % | KRW 37.500,00 | KRW 37.850,00 | KRW 35.750,00 | 109,10K |
| 2026-07-06 | KRW 37.600,00 | +2,87 % | KRW 36.900,00 | KRW 38.600,00 | KRW 35.750,00 | 119,65K |
| 2026-07-03 | KRW 36.550,00 | -2,14 % | KRW 37.200,00 | KRW 37.200,00 | KRW 34.600,00 | 111,35K |
| 2026-07-02 | KRW 37.350,00 | -10,00 % | KRW 39.250,00 | KRW 40.000,00 | KRW 36.950,00 | 72,43K |
| 2026-07-01 | KRW 41.500,00 | -0,24 % | KRW 42.500,00 | KRW 43.850,00 | KRW 40.700,00 | 73,10K |
| 2026-06-30 | KRW 41.600,00 | +0,73 % | KRW 41.400,00 | KRW 42.500,00 | KRW 40.500,00 | 42,59K |
| 2026-06-29 | KRW 41.300,00 | +9,69 % | KRW 38.200,00 | KRW 41.300,00 | KRW 38.200,00 | 89,03K |
| 2026-06-26 | KRW 37.650,00 | -4,68 % | KRW 39.600,00 | KRW 40.050,00 | KRW 36.850,00 | 49,78K |
| 2026-06-25 | KRW 39.500,00 | -0,63 % | KRW 41.050,00 | KRW 41.850,00 | KRW 39.100,00 | 57,27K |
| 2026-06-24 | KRW 39.750,00 | -3,28 % | KRW 40.750,00 | KRW 41.400,00 | KRW 38.400,00 | 102,18K |
| 2026-06-23 | KRW 41.100,00 | -11,04 % | KRW 45.300,00 | KRW 46.050,00 | KRW 41.100,00 | 62,05K |
| 2026-06-22 | KRW 46.200,00 | +2,10 % | KRW 45.300,00 | KRW 47.200,00 | KRW 44.400,00 | 47,41K |
| 2026-06-19 | KRW 45.250,00 | -8,59 % | KRW 50.000,00 | KRW 50.500,00 | KRW 44.100,00 | 132,98K |
| 2026-06-18 | KRW 49.500,00 | +0,81 % | KRW 49.100,00 | KRW 50.700,00 | KRW 48.400,00 | 119,27K |
| 2026-06-17 | KRW 49.100,00 | +5,14 % | KRW 46.300,00 | KRW 49.900,00 | KRW 45.750,00 | 117,47K |
| 2026-06-16 | KRW 46.700,00 | -3,31 % | KRW 48.300,00 | KRW 49.000,00 | KRW 46.550,00 | 101,50K |
| 2026-06-15 | KRW 48.300,00 | +1,47 % | KRW 49.000,00 | KRW 51.500,00 | KRW 46.900,00 | 115,05K |
| 2026-06-12 | KRW 47.600,00 | +9,17 % | KRW 45.300,00 | KRW 49.850,00 | KRW 44.600,00 | 144,68K |
| 2026-06-11 | KRW 43.600,00 | +9,00 % | KRW 38.950,00 | KRW 44.600,00 | KRW 38.700,00 | 83,22K |
| 2026-06-10 | KRW 40.000,00 | -2,68 % | KRW 40.500,00 | KRW 41.750,00 | KRW 39.000,00 | 36,28K |
| 2026-06-09 | KRW 41.100,00 | +9,45 % | KRW 38.400,00 | KRW 41.800,00 | KRW 38.400,00 | 34,57K |
| 2026-06-08 | KRW 37.550,00 | -8,64 % | KRW 40.000,00 | KRW 40.000,00 | KRW 36.150,00 | 46,22K |
| 2026-06-05 | KRW 41.100,00 | -7,12 % | KRW 42.350,00 | KRW 43.000,00 | KRW 40.350,00 | 41,41K |
| 2026-06-04 | KRW 44.250,00 | +8,46 % | KRW 42.100,00 | KRW 45.850,00 | KRW 41.850,00 | 69,15K |
| 2026-06-02 | KRW 40.800,00 | -1,69 % | KRW 40.950,00 | KRW 41.400,00 | KRW 40.000,00 | 40,44K |
| 2026-06-01 | KRW 41.500,00 | -2,81 % | KRW 42.600,00 | KRW 42.600,00 | KRW 40.500,00 | 72,36K |
| 2026-05-29 | KRW 42.700,00 | -3,06 % | KRW 44.800,00 | KRW 44.800,00 | KRW 41.450,00 | 66,75K |
| 2026-05-28 | KRW 44.050,00 | -3,19 % | KRW 46.100,00 | KRW 46.150,00 | KRW 42.450,00 | 70,15K |
| 2026-05-27 | KRW 45.500,00 | -4,21 % | KRW 48.900,00 | KRW 49.150,00 | KRW 44.200,00 | 96,32K |
| 2026-05-26 | KRW 47.500,00 | -0,31 % | KRW 48.900,00 | KRW 49.400,00 | KRW 47.500,00 | 57,66K |
| 2026-05-22 | KRW 47.650,00 | +2,25 % | KRW 47.650,00 | KRW 48.700,00 | KRW 45.550,00 | 74,04K |