WOORY INDUSTRIAL CO.,LTD 215360
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.390,00+170,00 (+2,73 %)
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 6.390,00 | +2,73 % | KRW 6.260,00 | KRW 6.440,00 | KRW 6.220,00 | 13,08K |
| 2026-10-01 | KRW 6.220,00 | +0,32 % | KRW 6.200,00 | KRW 6.280,00 | KRW 6.160,00 | 14,17K |
| 2026-09-30 | KRW 6.200,00 | +0,32 % | KRW 6.260,00 | KRW 6.280,00 | KRW 6.110,00 | 6,15K |
| 2026-09-29 | KRW 6.180,00 | +0,82 % | KRW 6.140,00 | KRW 6.210,00 | KRW 6.060,00 | 7,76K |
| 2026-09-28 | KRW 6.130,00 | -0,16 % | KRW 6.150,00 | KRW 6.300,00 | KRW 6.040,00 | 15,01K |
| 2026-09-23 | KRW 6.140,00 | +0,16 % | KRW 6.200,00 | KRW 6.200,00 | KRW 6.080,00 | 3,09K |
| 2026-09-22 | KRW 6.130,00 | -0,65 % | KRW 6.350,00 | KRW 6.350,00 | KRW 6.040,00 | 8,75K |
| 2026-09-21 | KRW 6.170,00 | -0,16 % | KRW 6.170,00 | KRW 6.170,00 | KRW 6.040,00 | 8,72K |
| 2026-09-18 | KRW 6.180,00 | +1,31 % | KRW 6.250,00 | KRW 6.250,00 | KRW 6.100,00 | 3,30K |
| 2026-09-17 | KRW 6.100,00 | -0,33 % | KRW 6.120,00 | KRW 6.120,00 | KRW 6.030,00 | 9,10K |
| 2026-09-16 | KRW 6.120,00 | -0,81 % | KRW 6.280,00 | KRW 6.280,00 | KRW 6.060,00 | 6,11K |
| 2026-09-15 | KRW 6.170,00 | +0,65 % | KRW 6.020,00 | KRW 6.180,00 | KRW 6.020,00 | 6,18K |
| 2026-09-14 | KRW 6.130,00 | -2,23 % | KRW 6.580,00 | KRW 6.580,00 | KRW 6.120,00 | 8,40K |
| 2026-09-11 | KRW 6.270,00 | -0,79 % | KRW 6.330,00 | KRW 6.330,00 | KRW 6.160,00 | 5,53K |
| 2026-09-10 | KRW 6.320,00 | -0,16 % | KRW 6.330,00 | KRW 6.400,00 | KRW 6.190,00 | 4,76K |
| 2026-09-09 | KRW 6.330,00 | +0,16 % | KRW 6.240,00 | KRW 6.350,00 | KRW 6.210,00 | 8,06K |
| 2026-09-08 | KRW 6.320,00 | -2,02 % | KRW 6.450,00 | KRW 6.450,00 | KRW 6.270,00 | 14,18K |
| 2026-09-07 | KRW 6.450,00 | -0,31 % | KRW 6.550,00 | KRW 6.550,00 | KRW 6.360,00 | 8,58K |
| 2026-09-04 | KRW 6.470,00 | +0,62 % | KRW 6.650,00 | KRW 6.650,00 | KRW 6.410,00 | 7,45K |
| 2026-09-03 | KRW 6.430,00 | +0,78 % | KRW 6.380,00 | KRW 6.670,00 | KRW 6.230,00 | 10,58K |
| 2026-09-02 | KRW 6.380,00 | -1,85 % | KRW 6.530,00 | KRW 6.530,00 | KRW 6.320,00 | 5,34K |
| 2026-09-01 | KRW 6.500,00 | -0,15 % | KRW 6.510,00 | KRW 6.570,00 | KRW 6.400,00 | 8,26K |
| 2026-08-31 | KRW 6.510,00 | +1,40 % | KRW 6.420,00 | KRW 6.800,00 | KRW 6.160,00 | 7,13K |
| 2026-08-28 | KRW 6.420,00 | +0,47 % | KRW 6.390,00 | KRW 6.580,00 | KRW 6.350,00 | 6,11K |
| 2026-08-27 | KRW 6.390,00 | -2,14 % | KRW 6.630,00 | KRW 6.680,00 | KRW 6.380,00 | 22,08K |
| 2026-08-26 | KRW 6.530,00 | +1,08 % | KRW 6.780,00 | KRW 6.790,00 | KRW 6.400,00 | 4,62K |
| 2026-08-25 | KRW 6.460,00 | +1,57 % | KRW 6.310,00 | KRW 6.470,00 | KRW 6.150,00 | 7,56K |
| 2026-08-24 | KRW 6.360,00 | +1,92 % | KRW 6.240,00 | KRW 6.390,00 | KRW 6.240,00 | 10,90K |
| 2026-08-21 | KRW 6.240,00 | -5,45 % | KRW 6.550,00 | KRW 6.550,00 | KRW 6.240,00 | 15,68K |
| 2026-08-20 | KRW 6.600,00 | -0,45 % | KRW 6.630,00 | KRW 6.680,00 | KRW 6.410,00 | 13,07K |
| 2026-08-19 | KRW 6.630,00 | -1,04 % | KRW 6.530,00 | KRW 6.720,00 | KRW 6.480,00 | 15,69K |
| 2026-08-18 | KRW 6.700,00 | -4,42 % | KRW 6.980,00 | KRW 7.010,00 | KRW 6.610,00 | 18,54K |
| 2026-08-14 | KRW 7.010,00 | -1,13 % | KRW 7.080,00 | KRW 7.200,00 | KRW 6.900,00 | 22,18K |
| 2026-08-13 | KRW 7.090,00 | -4,19 % | KRW 7.320,00 | KRW 7.400,00 | KRW 6.980,00 | 28,90K |
| 2026-08-12 | KRW 7.400,00 | +2,92 % | KRW 7.250,00 | KRW 7.400,00 | KRW 7.140,00 | 22,55K |
| 2026-08-11 | KRW 7.190,00 | +2,28 % | KRW 6.840,00 | KRW 7.270,00 | KRW 6.840,00 | 26,01K |
| 2026-08-10 | KRW 7.030,00 | +4,93 % | KRW 6.800,00 | KRW 7.040,00 | KRW 6.660,00 | 27,59K |
| 2026-08-07 | KRW 6.700,00 | +2,29 % | KRW 6.740,00 | KRW 6.740,00 | KRW 6.550,00 | 21,30K |
| 2026-08-06 | KRW 6.550,00 | +1,08 % | KRW 6.510,00 | KRW 6.590,00 | KRW 6.430,00 | 15,65K |
| 2026-08-05 | KRW 6.480,00 | +3,18 % | KRW 6.260,00 | KRW 6.490,00 | KRW 6.260,00 | 13,30K |
| 2026-08-04 | KRW 6.280,00 | +3,29 % | KRW 5.970,00 | KRW 6.310,00 | KRW 5.970,00 | 10,54K |
| 2026-08-03 | KRW 6.080,00 | +1,84 % | KRW 5.970,00 | KRW 6.260,00 | KRW 5.930,00 | 20,43K |
| 2026-07-31 | KRW 5.970,00 | +4,01 % | KRW 5.820,00 | KRW 6.270,00 | KRW 5.820,00 | 9,51K |
| 2026-07-30 | KRW 5.740,00 | -2,38 % | KRW 5.670,00 | KRW 6.070,00 | KRW 5.670,00 | 9,32K |
| 2026-07-29 | KRW 5.880,00 | -2,81 % | KRW 6.190,00 | KRW 6.190,00 | KRW 5.700,00 | 15,82K |
| 2026-07-28 | KRW 6.050,00 | -5,47 % | KRW 6.350,00 | KRW 6.480,00 | KRW 6.030,00 | 8,70K |
| 2026-07-27 | KRW 6.400,00 | +1,59 % | KRW 6.420,00 | KRW 6.480,00 | KRW 6.220,00 | 5,12K |
| 2026-07-24 | KRW 6.300,00 | -1,56 % | KRW 6.440,00 | KRW 6.440,00 | KRW 6.230,00 | 3,51K |
| 2026-07-23 | KRW 6.400,00 | +3,90 % | KRW 6.160,00 | KRW 6.420,00 | KRW 6.160,00 | 13,27K |
| 2026-07-22 | KRW 6.160,00 | -0,32 % | KRW 6.090,00 | KRW 6.330,00 | KRW 6.090,00 | 9,28K |
| 2026-07-21 | KRW 6.180,00 | -0,32 % | KRW 6.150,00 | KRW 6.250,00 | KRW 5.890,00 | 11,07K |
| 2026-07-20 | KRW 6.200,00 | -3,13 % | KRW 6.400,00 | KRW 6.400,00 | KRW 6.040,00 | 10,58K |
| 2026-07-16 | KRW 6.400,00 | -0,31 % | KRW 6.360,00 | KRW 6.500,00 | KRW 6.200,00 | 8,72K |
| 2026-07-15 | KRW 6.420,00 | +2,88 % | KRW 6.190,00 | KRW 6.450,00 | KRW 6.190,00 | 21,03K |
| 2026-07-14 | KRW 6.240,00 | 0,00 % | KRW 6.190,00 | KRW 6.320,00 | KRW 5.940,00 | 35,05K |
| 2026-07-13 | KRW 6.240,00 | -4,00 % | KRW 6.580,00 | KRW 6.580,00 | KRW 6.190,00 | 6,99K |
| 2026-07-10 | KRW 6.500,00 | +3,34 % | KRW 6.320,00 | KRW 6.570,00 | KRW 6.230,00 | 11,60K |
| 2026-07-09 | KRW 6.290,00 | -0,94 % | KRW 6.350,00 | KRW 6.400,00 | KRW 6.100,00 | 12,53K |
| 2026-07-08 | KRW 6.350,00 | -1,40 % | KRW 6.390,00 | KRW 6.470,00 | KRW 6.200,00 | 6,64K |
| 2026-07-07 | KRW 6.440,00 | +1,58 % | KRW 6.290,00 | KRW 6.450,00 | KRW 6.240,00 | 11,85K |
| 2026-07-06 | KRW 6.340,00 | +1,12 % | KRW 6.380,00 | KRW 6.380,00 | KRW 6.150,00 | 11,43K |
| 2026-07-03 | KRW 6.270,00 | +0,16 % | KRW 6.310,00 | KRW 6.310,00 | KRW 5.990,00 | 9,15K |
| 2026-07-02 | KRW 6.260,00 | -0,48 % | KRW 6.290,00 | KRW 6.310,00 | KRW 5.960,00 | 13,03K |
| 2026-07-01 | KRW 6.290,00 | +2,11 % | KRW 6.160,00 | KRW 6.440,00 | KRW 6.110,00 | 6,37K |
| 2026-06-30 | KRW 6.160,00 | -1,44 % | KRW 6.250,00 | KRW 6.340,00 | KRW 6.060,00 | 7,22K |
| 2026-06-29 | KRW 6.250,00 | +7,02 % | KRW 5.840,00 | KRW 6.270,00 | KRW 5.610,00 | 43,62K |
| 2026-06-26 | KRW 5.840,00 | -4,58 % | KRW 6.120,00 | KRW 6.310,00 | KRW 5.770,00 | 32,91K |
| 2026-06-25 | KRW 6.120,00 | -2,39 % | KRW 6.390,00 | KRW 6.390,00 | KRW 6.100,00 | 18,48K |
| 2026-06-24 | KRW 6.270,00 | -0,95 % | KRW 6.330,00 | KRW 6.630,00 | KRW 6.220,00 | 22,47K |
| 2026-06-23 | KRW 6.330,00 | -4,38 % | KRW 6.620,00 | KRW 6.650,00 | KRW 6.320,00 | 31,13K |
| 2026-06-22 | KRW 6.620,00 | -1,63 % | KRW 6.730,00 | KRW 6.950,00 | KRW 6.570,00 | 25,61K |
| 2026-06-19 | KRW 6.730,00 | -3,30 % | KRW 6.960,00 | KRW 7.050,00 | KRW 6.660,00 | 22,85K |
| 2026-06-18 | KRW 6.960,00 | -4,40 % | KRW 7.280,00 | KRW 7.280,00 | KRW 6.960,00 | 13,39K |
| 2026-06-17 | KRW 7.280,00 | -0,14 % | KRW 7.530,00 | KRW 7.530,00 | KRW 7.270,00 | 6,33K |
| 2026-06-16 | KRW 7.290,00 | +0,14 % | KRW 7.450,00 | KRW 7.450,00 | KRW 7.240,00 | 8,90K |
| 2026-06-15 | KRW 7.280,00 | +1,53 % | KRW 7.380,00 | KRW 7.400,00 | KRW 7.220,00 | 10,02K |
| 2026-06-12 | KRW 7.170,00 | +3,46 % | KRW 7.180,00 | KRW 7.340,00 | KRW 7.050,00 | 15,17K |
| 2026-06-11 | KRW 6.930,00 | -0,86 % | KRW 6.980,00 | KRW 7.000,00 | KRW 6.640,00 | 5,03K |
| 2026-06-10 | KRW 6.990,00 | -0,14 % | KRW 6.920,00 | KRW 7.000,00 | KRW 6.560,00 | 40,70K |
| 2026-06-09 | KRW 7.000,00 | -0,43 % | KRW 6.870,00 | KRW 7.160,00 | KRW 6.860,00 | 31,77K |
| 2026-06-08 | KRW 7.030,00 | -2,36 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.400,00 | 36,60K |
| 2026-06-05 | KRW 7.200,00 | -2,04 % | KRW 7.180,00 | KRW 7.440,00 | KRW 7.060,00 | 22,81K |
| 2026-06-04 | KRW 7.350,00 | -0,54 % | KRW 7.180,00 | KRW 7.590,00 | KRW 7.180,00 | 24,32K |
| 2026-06-02 | KRW 7.390,00 | -2,76 % | KRW 7.530,00 | KRW 7.630,00 | KRW 7.170,00 | 52,57K |
| 2026-06-01 | KRW 7.600,00 | -6,40 % | KRW 8.120,00 | KRW 8.120,00 | KRW 7.530,00 | 75,91K |
| 2026-05-29 | KRW 8.120,00 | +0,62 % | KRW 8.020,00 | KRW 8.130,00 | KRW 7.820,00 | 43,36K |
| 2026-05-28 | KRW 8.070,00 | -1,59 % | KRW 8.130,00 | KRW 8.290,00 | KRW 7.810,00 | 61,09K |
| 2026-05-27 | KRW 8.200,00 | -3,76 % | KRW 8.520,00 | KRW 8.690,00 | KRW 8.120,00 | 66,82K |
| 2026-05-26 | KRW 8.520,00 | -1,96 % | KRW 8.690,00 | KRW 8.830,00 | KRW 8.520,00 | 35,69K |
| 2026-05-22 | KRW 8.690,00 | +1,40 % | KRW 8.510,00 | KRW 8.750,00 | KRW 8.510,00 | 18,24K |