WAPS Co., Ltd. 196700
KRX · Südkorea · Prozessindustrie
KRW 1.221,00-19,00 (-1,53 %)
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 1.221,00 | -1,53 % | KRW 1.240,00 | KRW 1.258,00 | KRW 1.216,00 | 20,52K |
| 2026-10-01 | KRW 1.240,00 | -0,88 % | KRW 1.257,00 | KRW 1.257,00 | KRW 1.233,00 | 17,96K |
| 2026-09-30 | KRW 1.251,00 | -1,26 % | KRW 1.269,00 | KRW 1.269,00 | KRW 1.251,00 | 10,20K |
| 2026-09-29 | KRW 1.267,00 | -1,48 % | KRW 1.286,00 | KRW 1.286,00 | KRW 1.256,00 | 11,94K |
| 2026-09-28 | KRW 1.286,00 | -1,91 % | KRW 1.315,00 | KRW 1.315,00 | KRW 1.274,00 | 33,09K |
| 2026-09-23 | KRW 1.311,00 | -1,21 % | KRW 1.315,00 | KRW 1.331,00 | KRW 1.305,00 | 8,07K |
| 2026-09-22 | KRW 1.327,00 | -1,78 % | KRW 1.362,00 | KRW 1.362,00 | KRW 1.311,00 | 29,26K |
| 2026-09-21 | KRW 1.351,00 | -4,99 % | KRW 1.419,00 | KRW 1.419,00 | KRW 1.318,00 | 27,21K |
| 2026-09-18 | KRW 1.422,00 | +2,38 % | KRW 1.396,00 | KRW 1.440,00 | KRW 1.396,00 | 100,72K |
| 2026-09-17 | KRW 1.389,00 | +2,66 % | KRW 1.353,00 | KRW 1.420,00 | KRW 1.345,00 | 90,22K |
| 2026-09-16 | KRW 1.353,00 | +4,64 % | KRW 1.315,00 | KRW 1.372,00 | KRW 1.315,00 | 85,47K |
| 2026-09-15 | KRW 1.293,00 | -3,29 % | KRW 1.324,00 | KRW 1.326,00 | KRW 1.290,00 | 29,14K |
| 2026-09-14 | KRW 1.337,00 | -1,18 % | KRW 1.353,00 | KRW 1.353,00 | KRW 1.327,00 | 33,28K |
| 2026-09-11 | KRW 1.353,00 | +0,45 % | KRW 1.347,00 | KRW 1.356,00 | KRW 1.347,00 | 14,25K |
| 2026-09-10 | KRW 1.347,00 | +0,15 % | KRW 1.334,00 | KRW 1.355,00 | KRW 1.325,00 | 27,44K |
| 2026-09-09 | KRW 1.345,00 | -1,03 % | KRW 1.351,00 | KRW 1.358,00 | KRW 1.342,00 | 13,29K |
| 2026-09-08 | KRW 1.359,00 | -1,52 % | KRW 1.380,00 | KRW 1.380,00 | KRW 1.335,00 | 35,96K |
| 2026-09-07 | KRW 1.380,00 | +1,17 % | KRW 1.364,00 | KRW 1.384,00 | KRW 1.352,00 | 26,23K |
| 2026-09-04 | KRW 1.364,00 | -1,02 % | KRW 1.372,00 | KRW 1.377,00 | KRW 1.350,00 | 26,75K |
| 2026-09-03 | KRW 1.378,00 | +0,80 % | KRW 1.367,00 | KRW 1.413,00 | KRW 1.349,00 | 34,36K |
| 2026-09-02 | KRW 1.367,00 | 0,00 % | KRW 1.344,00 | KRW 1.367,00 | KRW 1.317,00 | 34,83K |
| 2026-09-01 | KRW 1.367,00 | -1,73 % | KRW 1.391,00 | KRW 1.391,00 | KRW 1.346,00 | 22,50K |
| 2026-08-31 | KRW 1.391,00 | +2,20 % | KRW 1.361,00 | KRW 1.391,00 | KRW 1.331,00 | 28,38K |
| 2026-08-28 | KRW 1.361,00 | -0,66 % | KRW 1.344,00 | KRW 1.391,00 | KRW 1.344,00 | 26,36K |
| 2026-08-27 | KRW 1.370,00 | +4,34 % | KRW 1.295,00 | KRW 1.370,00 | KRW 1.295,00 | 45,64K |
| 2026-08-26 | KRW 1.313,00 | +0,61 % | KRW 1.305,00 | KRW 1.320,00 | KRW 1.281,00 | 38,10K |
| 2026-08-25 | KRW 1.305,00 | -0,68 % | KRW 1.310,00 | KRW 1.326,00 | KRW 1.274,00 | 19,70K |
| 2026-08-24 | KRW 1.314,00 | -0,08 % | KRW 1.315,00 | KRW 1.326,00 | KRW 1.290,00 | 36,32K |
| 2026-08-21 | KRW 1.315,00 | -4,01 % | KRW 1.425,00 | KRW 1.425,00 | KRW 1.283,00 | 80,92K |
| 2026-08-20 | KRW 1.370,00 | -3,11 % | KRW 1.403,00 | KRW 1.403,00 | KRW 1.344,00 | 73,25K |
| 2026-08-19 | KRW 1.414,00 | +10,99 % | KRW 1.275,00 | KRW 1.519,00 | KRW 1.261,00 | 913,54K |
| 2026-08-18 | KRW 1.274,00 | -4,85 % | KRW 1.339,00 | KRW 1.339,00 | KRW 1.256,00 | 109,49K |
| 2026-08-14 | KRW 1.339,00 | -2,12 % | KRW 1.382,00 | KRW 1.382,00 | KRW 1.319,00 | 50,39K |
| 2026-08-13 | KRW 1.368,00 | -2,98 % | KRW 1.395,00 | KRW 1.410,00 | KRW 1.330,00 | 78,62K |
| 2026-08-12 | KRW 1.410,00 | +0,93 % | KRW 1.397,00 | KRW 1.428,00 | KRW 1.373,00 | 50,47K |
| 2026-08-11 | KRW 1.397,00 | +1,23 % | KRW 1.380,00 | KRW 1.415,00 | KRW 1.344,00 | 68,44K |
| 2026-08-10 | KRW 1.380,00 | -1,36 % | KRW 1.399,00 | KRW 1.399,00 | KRW 1.323,00 | 41,57K |
| 2026-08-07 | KRW 1.399,00 | +2,12 % | KRW 1.385,00 | KRW 1.420,00 | KRW 1.355,00 | 53,75K |
| 2026-08-06 | KRW 1.370,00 | -1,01 % | KRW 1.421,00 | KRW 1.421,00 | KRW 1.327,00 | 52,95K |
| 2026-08-05 | KRW 1.384,00 | +8,72 % | KRW 1.281,00 | KRW 1.394,00 | KRW 1.281,00 | 120,62K |
| 2026-08-04 | KRW 1.273,00 | +2,66 % | KRW 1.180,00 | KRW 1.285,00 | KRW 1.180,00 | 82,77K |
| 2026-08-03 | KRW 1.240,00 | -1,27 % | KRW 1.256,00 | KRW 1.256,00 | KRW 1.221,00 | 58,74K |
| 2026-07-31 | KRW 1.256,00 | +1,70 % | KRW 1.240,00 | KRW 1.271,00 | KRW 1.235,00 | 23,86K |
| 2026-07-30 | KRW 1.235,00 | 0,00 % | KRW 1.232,00 | KRW 1.273,00 | KRW 1.196,00 | 41,71K |
| 2026-07-29 | KRW 1.235,00 | +0,16 % | KRW 1.233,00 | KRW 1.266,00 | KRW 1.156,00 | 77,55K |
| 2026-07-28 | KRW 1.233,00 | -4,79 % | KRW 1.275,00 | KRW 1.275,00 | KRW 1.215,00 | 56,17K |
| 2026-07-27 | KRW 1.295,00 | -2,04 % | KRW 1.322,00 | KRW 1.322,00 | KRW 1.252,00 | 40,07K |
| 2026-07-24 | KRW 1.322,00 | -8,32 % | KRW 1.410,00 | KRW 1.410,00 | KRW 1.270,00 | 117,27K |
| 2026-07-23 | KRW 1.442,00 | +6,66 % | KRW 1.355,00 | KRW 1.475,00 | KRW 1.313,00 | 316,81K |
| 2026-07-22 | KRW 1.352,00 | +14,58 % | KRW 1.182,00 | KRW 1.390,00 | KRW 1.182,00 | 567,22K |
| 2026-07-21 | KRW 1.180,00 | -2,72 % | KRW 1.213,00 | KRW 1.273,00 | KRW 1.140,00 | 305,49K |
| 2026-07-20 | KRW 1.213,00 | -5,97 % | KRW 1.290,00 | KRW 1.290,00 | KRW 1.186,00 | 338,64K |
| 2026-07-16 | KRW 1.290,00 | +20,56 % | KRW 1.080,00 | KRW 1.298,00 | KRW 1.052,00 | 693,22K |
| 2026-07-15 | KRW 1.070,00 | +2,39 % | KRW 1.069,00 | KRW 1.110,00 | KRW 1.056,00 | 494,63K |
| 2026-07-14 | KRW 1.045,00 | +5,98 % | KRW 1.139,00 | KRW 1.281,00 | KRW 1.030,00 | 3,38M |
| 2026-07-13 | KRW 986,00 | -3,62 % | KRW 1.025,00 | KRW 1.047,00 | KRW 985,00 | 72,88K |
| 2026-07-10 | KRW 1.023,00 | +2,30 % | KRW 980,00 | KRW 1.045,00 | KRW 980,00 | 56,87K |
| 2026-07-09 | KRW 1.000,00 | +2,25 % | KRW 978,00 | KRW 1.001,00 | KRW 970,00 | 23,42K |
| 2026-07-08 | KRW 978,00 | -3,36 % | KRW 1.012,00 | KRW 1.027,00 | KRW 973,00 | 21,94K |
| 2026-07-07 | KRW 1.012,00 | -2,69 % | KRW 1.041,00 | KRW 1.088,00 | KRW 1.004,00 | 94,29K |
| 2026-07-06 | KRW 1.040,00 | +4,63 % | KRW 1.000,00 | KRW 1.042,00 | KRW 972,00 | 71,67K |
| 2026-07-03 | KRW 994,00 | +1,12 % | KRW 980,00 | KRW 1.016,00 | KRW 952,00 | 80,55K |
| 2026-07-02 | KRW 983,00 | -4,19 % | KRW 1.026,00 | KRW 1.031,00 | KRW 983,00 | 56,00K |
| 2026-07-01 | KRW 1.026,00 | +0,59 % | KRW 1.020,00 | KRW 1.031,00 | KRW 994,00 | 73,55K |
| 2026-06-30 | KRW 1.020,00 | +3,34 % | KRW 987,00 | KRW 1.034,00 | KRW 987,00 | 43,31K |
| 2026-06-29 | KRW 987,00 | +2,71 % | KRW 960,00 | KRW 990,00 | KRW 951,00 | 96,79K |
| 2026-06-26 | KRW 961,00 | -6,88 % | KRW 1.043,00 | KRW 1.043,00 | KRW 945,00 | 88,73K |
| 2026-06-25 | KRW 1.032,00 | +2,38 % | KRW 1.008,00 | KRW 1.075,00 | KRW 998,00 | 110,27K |
| 2026-06-24 | KRW 1.008,00 | -4,45 % | KRW 1.045,00 | KRW 1.055,00 | KRW 959,00 | 177,89K |
| 2026-06-23 | KRW 1.055,00 | -5,30 % | KRW 1.106,00 | KRW 1.114,00 | KRW 1.042,00 | 71,56K |
| 2026-06-22 | KRW 1.114,00 | -4,13 % | KRW 1.152,00 | KRW 1.177,00 | KRW 1.106,00 | 60,60K |
| 2026-06-19 | KRW 1.162,00 | -3,25 % | KRW 1.197,00 | KRW 1.201,00 | KRW 1.135,00 | 51,30K |
| 2026-06-18 | KRW 1.201,00 | -4,00 % | KRW 1.251,00 | KRW 1.251,00 | KRW 1.196,00 | 23,23K |
| 2026-06-17 | KRW 1.251,00 | -0,71 % | KRW 1.252,00 | KRW 1.310,00 | KRW 1.232,00 | 125,48K |
| 2026-06-16 | KRW 1.260,00 | +0,96 % | KRW 1.248,00 | KRW 1.269,00 | KRW 1.224,00 | 65,52K |
| 2026-06-15 | KRW 1.248,00 | +0,97 % | KRW 1.236,00 | KRW 1.264,00 | KRW 1.230,00 | 44,92K |
| 2026-06-12 | KRW 1.236,00 | +3,52 % | KRW 1.194,00 | KRW 1.236,00 | KRW 1.194,00 | 57,27K |
| 2026-06-11 | KRW 1.194,00 | -0,42 % | KRW 1.198,00 | KRW 1.208,00 | KRW 1.143,00 | 78,95K |
| 2026-06-10 | KRW 1.199,00 | -1,72 % | KRW 1.216,00 | KRW 1.255,00 | KRW 1.148,00 | 44,75K |
| 2026-06-09 | KRW 1.220,00 | +5,54 % | KRW 1.156,00 | KRW 1.220,00 | KRW 1.145,00 | 89,44K |
| 2026-06-08 | KRW 1.156,00 | -8,69 % | KRW 1.266,00 | KRW 1.266,00 | KRW 1.130,00 | 155,07K |
| 2026-06-05 | KRW 1.266,00 | +0,56 % | KRW 1.258,00 | KRW 1.328,00 | KRW 1.230,00 | 89,51K |
| 2026-06-04 | KRW 1.259,00 | -9,62 % | KRW 1.380,00 | KRW 1.380,00 | KRW 1.237,00 | 346,29K |
| 2026-06-02 | KRW 1.393,00 | -3,93 % | KRW 1.450,00 | KRW 1.455,00 | KRW 1.237,00 | 182,47K |
| 2026-06-01 | KRW 1.450,00 | +2,62 % | KRW 1.421,00 | KRW 1.475,00 | KRW 1.326,00 | 188,99K |
| 2026-05-29 | KRW 1.413,00 | -3,94 % | KRW 1.471,00 | KRW 1.500,00 | KRW 1.387,00 | 93,26K |
| 2026-05-28 | KRW 1.471,00 | -1,34 % | KRW 1.491,00 | KRW 1.530,00 | KRW 1.431,00 | 89,11K |
| 2026-05-27 | KRW 1.491,00 | -4,85 % | KRW 1.567,00 | KRW 1.595,00 | KRW 1.491,00 | 101,33K |
| 2026-05-26 | KRW 1.567,00 | -4,63 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.553,00 | 87,27K |
| 2026-05-22 | KRW 1.643,00 | +1,11 % | KRW 1.634,00 | KRW 1.689,00 | KRW 1.618,00 | 61,44K |