Woojin, Inc. 105840
KRX · Südkorea · Elektronische Technologie
KRW 13.620,000,00 (0,00 %)
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 13.610,00 | -0,07 % | KRW 13.500,00 | KRW 13.720,00 | KRW 13.260,00 | 219,22K |
| 2026-10-01 | KRW 13.620,00 | +0,96 % | KRW 13.880,00 | KRW 14.040,00 | KRW 13.230,00 | 406,91K |
| 2026-09-30 | KRW 13.490,00 | +1,43 % | KRW 13.420,00 | KRW 13.940,00 | KRW 13.410,00 | 195,06K |
| 2026-09-29 | KRW 13.300,00 | -1,99 % | KRW 13.570,00 | KRW 13.580,00 | KRW 13.150,00 | 156,65K |
| 2026-09-28 | KRW 13.570,00 | -1,45 % | KRW 13.760,00 | KRW 14.130,00 | KRW 13.560,00 | 250,56K |
| 2026-09-23 | KRW 13.770,00 | -5,36 % | KRW 14.510,00 | KRW 14.550,00 | KRW 13.550,00 | 461,43K |
| 2026-09-22 | KRW 14.550,00 | 0,00 % | KRW 14.890,00 | KRW 14.890,00 | KRW 14.360,00 | 491,89K |
| 2026-09-21 | KRW 14.550,00 | -4,96 % | KRW 15.450,00 | KRW 15.500,00 | KRW 14.540,00 | 345,71K |
| 2026-09-18 | KRW 15.310,00 | +6,32 % | KRW 14.620,00 | KRW 15.610,00 | KRW 14.450,00 | 512,59K |
| 2026-09-17 | KRW 14.400,00 | +1,48 % | KRW 14.400,00 | KRW 14.620,00 | KRW 14.220,00 | 297,46K |
| 2026-09-16 | KRW 14.190,00 | -3,73 % | KRW 14.990,00 | KRW 14.990,00 | KRW 13.950,00 | 558,35K |
| 2026-09-15 | KRW 14.740,00 | +0,41 % | KRW 14.700,00 | KRW 14.880,00 | KRW 14.120,00 | 249,40K |
| 2026-09-14 | KRW 14.680,00 | -5,17 % | KRW 15.430,00 | KRW 15.430,00 | KRW 14.670,00 | 405,05K |
| 2026-09-11 | KRW 15.480,00 | +1,11 % | KRW 15.370,00 | KRW 15.800,00 | KRW 15.060,00 | 558,23K |
| 2026-09-10 | KRW 15.310,00 | -2,23 % | KRW 15.370,00 | KRW 15.500,00 | KRW 14.810,00 | 367,96K |
| 2026-09-09 | KRW 15.660,00 | +9,13 % | KRW 14.600,00 | KRW 16.320,00 | KRW 14.340,00 | 1,36M |
| 2026-09-08 | KRW 14.350,00 | +4,21 % | KRW 14.120,00 | KRW 15.680,00 | KRW 14.000,00 | 1,36M |
| 2026-09-07 | KRW 13.770,00 | +6,74 % | KRW 12.910,00 | KRW 14.420,00 | KRW 12.800,00 | 431,99K |
| 2026-09-04 | KRW 12.900,00 | +1,49 % | KRW 12.650,00 | KRW 13.000,00 | KRW 12.540,00 | 94,29K |
| 2026-09-03 | KRW 12.710,00 | -0,08 % | KRW 12.930,00 | KRW 13.060,00 | KRW 12.350,00 | 178,91K |
| 2026-09-02 | KRW 12.720,00 | -2,00 % | KRW 12.510,00 | KRW 13.010,00 | KRW 12.340,00 | 104,91K |
| 2026-09-01 | KRW 12.980,00 | -2,04 % | KRW 13.260,00 | KRW 13.360,00 | KRW 12.820,00 | 123,43K |
| 2026-08-31 | KRW 13.250,00 | -5,76 % | KRW 13.900,00 | KRW 13.900,00 | KRW 12.870,00 | 223,50K |
| 2026-08-28 | KRW 14.060,00 | +1,96 % | KRW 13.790,00 | KRW 14.440,00 | KRW 13.500,00 | 275,22K |
| 2026-08-27 | KRW 13.790,00 | -0,65 % | KRW 13.760,00 | KRW 14.350,00 | KRW 13.410,00 | 321,78K |
| 2026-08-26 | KRW 13.880,00 | +6,44 % | KRW 13.500,00 | KRW 14.520,00 | KRW 13.250,00 | 819,55K |
| 2026-08-25 | KRW 13.040,00 | +9,21 % | KRW 12.030,00 | KRW 13.230,00 | KRW 11.540,00 | 345,91K |
| 2026-08-24 | KRW 11.940,00 | +0,25 % | KRW 12.000,00 | KRW 12.390,00 | KRW 11.590,00 | 141,95K |
| 2026-08-21 | KRW 11.910,00 | -8,24 % | KRW 13.000,00 | KRW 13.060,00 | KRW 11.910,00 | 170,85K |
| 2026-08-20 | KRW 12.980,00 | +1,96 % | KRW 12.850,00 | KRW 13.190,00 | KRW 12.830,00 | 108,32K |
| 2026-08-19 | KRW 12.730,00 | -5,00 % | KRW 13.010,00 | KRW 13.270,00 | KRW 12.680,00 | 151,91K |
| 2026-08-18 | KRW 13.400,00 | -7,14 % | KRW 14.400,00 | KRW 14.410,00 | KRW 13.300,00 | 349,09K |
| 2026-08-14 | KRW 14.430,00 | -5,38 % | KRW 15.740,00 | KRW 15.850,00 | KRW 14.430,00 | 477,21K |
| 2026-08-13 | KRW 15.250,00 | -0,33 % | KRW 15.600,00 | KRW 15.740,00 | KRW 15.150,00 | 230,24K |
| 2026-08-12 | KRW 15.300,00 | +2,82 % | KRW 15.040,00 | KRW 15.390,00 | KRW 14.720,00 | 135,82K |
| 2026-08-11 | KRW 14.880,00 | -1,91 % | KRW 15.170,00 | KRW 15.210,00 | KRW 14.700,00 | 108,79K |
| 2026-08-10 | KRW 15.170,00 | +3,90 % | KRW 14.760,00 | KRW 15.330,00 | KRW 14.710,00 | 133,34K |
| 2026-08-07 | KRW 14.600,00 | -1,22 % | KRW 14.760,00 | KRW 15.130,00 | KRW 14.200,00 | 103,11K |
| 2026-08-06 | KRW 14.780,00 | -0,34 % | KRW 14.800,00 | KRW 15.240,00 | KRW 14.190,00 | 92,60K |
| 2026-08-05 | KRW 14.830,00 | +0,20 % | KRW 15.050,00 | KRW 15.250,00 | KRW 14.720,00 | 122,55K |
| 2026-08-04 | KRW 14.800,00 | +9,63 % | KRW 13.510,00 | KRW 15.350,00 | KRW 13.510,00 | 165,31K |
| 2026-08-03 | KRW 13.500,00 | +2,35 % | KRW 13.050,00 | KRW 13.940,00 | KRW 12.770,00 | 109,28K |
| 2026-07-31 | KRW 13.190,00 | +18,94 % | KRW 11.710,00 | KRW 13.190,00 | KRW 11.710,00 | 204,02K |
| 2026-07-30 | KRW 11.090,00 | -2,97 % | KRW 10.330,00 | KRW 12.070,00 | KRW 10.330,00 | 205,28K |
| 2026-07-29 | KRW 11.430,00 | -8,63 % | KRW 12.600,00 | KRW 13.000,00 | KRW 10.820,00 | 286,65K |
| 2026-07-28 | KRW 12.510,00 | -11,46 % | KRW 13.510,00 | KRW 13.800,00 | KRW 12.440,00 | 206,00K |
| 2026-07-27 | KRW 14.130,00 | -0,63 % | KRW 14.460,00 | KRW 14.580,00 | KRW 13.890,00 | 57,72K |
| 2026-07-24 | KRW 14.220,00 | -3,40 % | KRW 14.650,00 | KRW 14.950,00 | KRW 14.220,00 | 95,67K |
| 2026-07-23 | KRW 14.720,00 | +6,74 % | KRW 13.830,00 | KRW 14.740,00 | KRW 13.790,00 | 127,04K |
| 2026-07-22 | KRW 13.790,00 | +5,83 % | KRW 13.420,00 | KRW 14.330,00 | KRW 13.420,00 | 105,01K |
| 2026-07-21 | KRW 13.030,00 | +0,70 % | KRW 12.630,00 | KRW 13.340,00 | KRW 12.400,00 | 100,38K |
| 2026-07-20 | KRW 12.940,00 | -5,55 % | KRW 13.600,00 | KRW 13.600,00 | KRW 12.920,00 | 90,54K |
| 2026-07-16 | KRW 13.700,00 | -4,86 % | KRW 14.010,00 | KRW 14.200,00 | KRW 13.510,00 | 83,98K |
| 2026-07-15 | KRW 14.400,00 | +4,96 % | KRW 13.910,00 | KRW 14.640,00 | KRW 13.910,00 | 123,25K |
| 2026-07-14 | KRW 13.720,00 | -2,70 % | KRW 14.100,00 | KRW 14.510,00 | KRW 12.990,00 | 148,13K |
| 2026-07-13 | KRW 14.100,00 | -8,50 % | KRW 15.450,00 | KRW 15.910,00 | KRW 14.040,00 | 168,22K |
| 2026-07-10 | KRW 15.410,00 | +6,72 % | KRW 14.600,00 | KRW 16.300,00 | KRW 14.600,00 | 155,23K |
| 2026-07-09 | KRW 14.440,00 | +5,17 % | KRW 13.470,00 | KRW 16.000,00 | KRW 13.470,00 | 284,11K |
| 2026-07-08 | KRW 13.730,00 | -7,23 % | KRW 14.150,00 | KRW 14.500,00 | KRW 13.400,00 | 275,91K |
| 2026-07-07 | KRW 14.800,00 | -6,33 % | KRW 15.310,00 | KRW 15.910,00 | KRW 14.430,00 | 151,94K |
| 2026-07-06 | KRW 15.800,00 | -1,92 % | KRW 16.150,00 | KRW 16.660,00 | KRW 15.270,00 | 112,24K |
| 2026-07-03 | KRW 16.110,00 | +0,62 % | KRW 16.020,00 | KRW 16.480,00 | KRW 14.730,00 | 174,80K |
| 2026-07-02 | KRW 16.010,00 | -8,93 % | KRW 17.500,00 | KRW 17.500,00 | KRW 15.860,00 | 125,68K |
| 2026-07-01 | KRW 17.580,00 | +9,88 % | KRW 16.270,00 | KRW 18.010,00 | KRW 15.970,00 | 329,24K |
| 2026-06-30 | KRW 16.000,00 | -4,36 % | KRW 16.840,00 | KRW 16.890,00 | KRW 15.720,00 | 159,33K |
| 2026-06-29 | KRW 16.730,00 | +11,16 % | KRW 14.550,00 | KRW 16.790,00 | KRW 14.550,00 | 299,01K |
| 2026-06-26 | KRW 15.050,00 | -7,50 % | KRW 16.000,00 | KRW 16.130,00 | KRW 14.600,00 | 256,29K |
| 2026-06-25 | KRW 16.270,00 | -1,87 % | KRW 16.580,00 | KRW 17.090,00 | KRW 16.170,00 | 148,99K |
| 2026-06-24 | KRW 16.580,00 | +1,10 % | KRW 16.250,00 | KRW 16.990,00 | KRW 16.200,00 | 146,76K |
| 2026-06-23 | KRW 16.400,00 | -8,38 % | KRW 17.270,00 | KRW 18.800,00 | KRW 16.400,00 | 232,57K |
| 2026-06-22 | KRW 17.900,00 | -3,61 % | KRW 18.400,00 | KRW 18.470,00 | KRW 17.740,00 | 191,79K |
| 2026-06-19 | KRW 18.570,00 | -2,52 % | KRW 19.050,00 | KRW 19.100,00 | KRW 18.060,00 | 229,65K |
| 2026-06-18 | KRW 19.050,00 | -4,99 % | KRW 21.000,00 | KRW 21.050,00 | KRW 18.740,00 | 552,76K |
| 2026-06-17 | KRW 20.050,00 | +1,83 % | KRW 19.690,00 | KRW 20.650,00 | KRW 19.150,00 | 307,11K |
| 2026-06-16 | KRW 19.690,00 | +4,40 % | KRW 19.180,00 | KRW 20.500,00 | KRW 18.810,00 | 359,74K |
| 2026-06-15 | KRW 18.860,00 | +4,37 % | KRW 19.060,00 | KRW 19.480,00 | KRW 18.600,00 | 198,80K |
| 2026-06-12 | KRW 18.070,00 | +2,96 % | KRW 18.010,00 | KRW 19.040,00 | KRW 17.870,00 | 408,92K |
| 2026-06-11 | KRW 17.550,00 | +0,52 % | KRW 17.360,00 | KRW 17.640,00 | KRW 16.810,00 | 152,72K |
| 2026-06-10 | KRW 17.460,00 | -1,91 % | KRW 17.480,00 | KRW 18.350,00 | KRW 16.970,00 | 105 |
| 2026-06-09 | KRW 17.800,00 | +8,67 % | KRW 16.380,00 | KRW 18.260,00 | KRW 16.380,00 | 236,19K |
| 2026-06-08 | KRW 16.380,00 | -10,30 % | KRW 17.460,00 | KRW 17.550,00 | KRW 16.380,00 | 309,66K |
| 2026-06-05 | KRW 18.260,00 | -4,15 % | KRW 19.060,00 | KRW 19.520,00 | KRW 17.730,00 | 196,29K |
| 2026-06-04 | KRW 19.050,00 | +0,58 % | KRW 18.940,00 | KRW 19.740,00 | KRW 18.900,00 | 132,91K |
| 2026-06-02 | KRW 18.940,00 | -4,97 % | KRW 19.930,00 | KRW 19.930,00 | KRW 18.530,00 | 401,88K |
| 2026-06-01 | KRW 19.930,00 | -0,85 % | KRW 20.100,00 | KRW 20.700,00 | KRW 19.450,00 | 372,52K |
| 2026-05-29 | KRW 20.100,00 | -3,13 % | KRW 20.900,00 | KRW 21.100,00 | KRW 19.680,00 | 346,43K |
| 2026-05-28 | KRW 20.750,00 | -2,35 % | KRW 21.250,00 | KRW 21.850,00 | KRW 19.970,00 | 321,86K |
| 2026-05-27 | KRW 21.250,00 | -3,85 % | KRW 22.300,00 | KRW 22.750,00 | KRW 21.200,00 | 303,86K |
| 2026-05-26 | KRW 22.100,00 | 0,00 % | KRW 22.500,00 | KRW 22.750,00 | KRW 21.500,00 | 426,42K |
| 2026-05-22 | KRW 22.100,00 | +3,27 % | KRW 22.500,00 | KRW 22.700,00 | KRW 22.000,00 | 262,04K |