WONIK PNE CO. LTD. 217820
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.400,00+55,00 (+2,35 %)
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 2.400,00 | +2,35 % | KRW 2.375,00 | KRW 2.425,00 | KRW 2.350,00 | 274,19K |
| 2026-10-01 | KRW 2.345,00 | +1,08 % | KRW 2.310,00 | KRW 2.355,00 | KRW 2.275,00 | 212,93K |
| 2026-09-30 | KRW 2.320,00 | +0,65 % | KRW 2.355,00 | KRW 2.360,00 | KRW 2.285,00 | 183,42K |
| 2026-09-29 | KRW 2.305,00 | -1,28 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.275,00 | 235,59K |
| 2026-09-28 | KRW 2.335,00 | +3,78 % | KRW 2.295,00 | KRW 2.440,00 | KRW 2.255,00 | 519,47K |
| 2026-09-23 | KRW 2.250,00 | -0,22 % | KRW 2.265,00 | KRW 2.345,00 | KRW 2.225,00 | 231,33K |
| 2026-09-22 | KRW 2.255,00 | -1,10 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.240,00 | 254,43K |
| 2026-09-21 | KRW 2.280,00 | 0,00 % | KRW 2.280,00 | KRW 2.320,00 | KRW 2.230,00 | 273,19K |
| 2026-09-18 | KRW 2.280,00 | -0,65 % | KRW 2.300,00 | KRW 2.345,00 | KRW 2.250,00 | 424,85K |
| 2026-09-17 | KRW 2.295,00 | -0,86 % | KRW 2.290,00 | KRW 2.335,00 | KRW 2.270,00 | 361,30K |
| 2026-09-16 | KRW 2.315,00 | -5,51 % | KRW 2.465,00 | KRW 2.465,00 | KRW 2.300,00 | 648,81K |
| 2026-09-15 | KRW 2.450,00 | -5,59 % | KRW 2.555,00 | KRW 2.900,00 | KRW 2.370,00 | 3,68M |
| 2026-09-14 | KRW 2.595,00 | -7,98 % | KRW 2.820,00 | KRW 2.850,00 | KRW 2.540,00 | 1,10M |
| 2026-09-11 | KRW 2.820,00 | +6,62 % | KRW 2.905,00 | KRW 3.300,00 | KRW 2.650,00 | 11,09M |
| 2026-09-10 | KRW 2.645,00 | +29,98 % | KRW 2.035,00 | KRW 2.645,00 | KRW 1.995,00 | 981,40K |
| 2026-09-09 | KRW 2.035,00 | +3,30 % | KRW 2.020,00 | KRW 2.040,00 | KRW 1.982,00 | 67,53K |
| 2026-09-08 | KRW 1.970,00 | -1,05 % | KRW 2.015,00 | KRW 2.030,00 | KRW 1.970,00 | 71,82K |
| 2026-09-07 | KRW 1.991,00 | -0,45 % | KRW 2.000,00 | KRW 2.045,00 | KRW 1.977,00 | 76,79K |
| 2026-09-04 | KRW 2.000,00 | +4,71 % | KRW 1.994,00 | KRW 2.055,00 | KRW 1.911,00 | 256,76K |
| 2026-09-03 | KRW 1.910,00 | 0,00 % | KRW 1.944,00 | KRW 1.994,00 | KRW 1.893,00 | 397,77K |
| 2026-09-02 | KRW 1.910,00 | -5,45 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.900,00 | 161,46K |
| 2026-09-01 | KRW 2.020,00 | -2,42 % | KRW 2.060,00 | KRW 2.060,00 | KRW 1.987,00 | 132,22K |
| 2026-08-31 | KRW 2.070,00 | +3,97 % | KRW 1.931,00 | KRW 2.085,00 | KRW 1.930,00 | 120,22K |
| 2026-08-28 | KRW 1.991,00 | -1,44 % | KRW 2.035,00 | KRW 2.130,00 | KRW 1.953,00 | 390,28K |
| 2026-08-27 | KRW 2.020,00 | +1,71 % | KRW 2.010,00 | KRW 2.020,00 | KRW 1.989,00 | 41,04K |
| 2026-08-26 | KRW 1.986,00 | +0,71 % | KRW 1.967,00 | KRW 2.000,00 | KRW 1.928,00 | 139,69K |
| 2026-08-25 | KRW 1.972,00 | +3,25 % | KRW 1.910,00 | KRW 1.973,00 | KRW 1.844,00 | 286,64K |
| 2026-08-24 | KRW 1.910,00 | +3,80 % | KRW 1.840,00 | KRW 1.953,00 | KRW 1.840,00 | 286,39K |
| 2026-08-21 | KRW 1.840,00 | -5,79 % | KRW 1.956,00 | KRW 1.957,00 | KRW 1.837,00 | 195,71K |
| 2026-08-20 | KRW 1.953,00 | +1,82 % | KRW 1.918,00 | KRW 1.998,00 | KRW 1.907,00 | 334,96K |
| 2026-08-19 | KRW 1.918,00 | -1,44 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.886,00 | 319,47K |
| 2026-08-18 | KRW 1.946,00 | -3,42 % | KRW 2.015,00 | KRW 2.050,00 | KRW 1.941,00 | 209,51K |
| 2026-08-14 | KRW 2.015,00 | +0,80 % | KRW 2.020,00 | KRW 2.060,00 | KRW 1.976,00 | 156,15K |
| 2026-08-13 | KRW 1.999,00 | -0,79 % | KRW 2.040,00 | KRW 2.060,00 | KRW 1.998,00 | 79,30K |
| 2026-08-12 | KRW 2.015,00 | -2,18 % | KRW 2.120,00 | KRW 2.120,00 | KRW 1.995,00 | 75,30K |
| 2026-08-11 | KRW 2.060,00 | -0,24 % | KRW 2.070,00 | KRW 2.120,00 | KRW 2.015,00 | 61,15K |
| 2026-08-10 | KRW 2.065,00 | +1,23 % | KRW 2.030,00 | KRW 2.100,00 | KRW 1.990,00 | 133,71K |
| 2026-08-07 | KRW 2.040,00 | +2,51 % | KRW 2.020,00 | KRW 2.070,00 | KRW 1.985,00 | 154,38K |
| 2026-08-06 | KRW 1.990,00 | +0,45 % | KRW 1.981,00 | KRW 2.015,00 | KRW 1.955,00 | 275,25K |
| 2026-08-05 | KRW 1.981,00 | +4,15 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.928,00 | 298,07K |
| 2026-08-04 | KRW 1.902,00 | +3,65 % | KRW 1.790,00 | KRW 1.937,00 | KRW 1.790,00 | 314,00K |
| 2026-08-03 | KRW 1.835,00 | +3,09 % | KRW 1.779,00 | KRW 1.871,00 | KRW 1.735,00 | 634,38K |
| 2026-07-31 | KRW 1.780,00 | +9,40 % | KRW 1.678,00 | KRW 1.780,00 | KRW 1.627,00 | 475,06K |
| 2026-07-30 | KRW 1.627,00 | +3,37 % | KRW 1.515,00 | KRW 1.686,00 | KRW 1.515,00 | 1,05M |
| 2026-07-29 | KRW 1.574,00 | -6,03 % | KRW 1.675,00 | KRW 1.741,00 | KRW 1.550,00 | 603,67K |
| 2026-07-28 | KRW 1.675,00 | -6,74 % | KRW 1.796,00 | KRW 1.796,00 | KRW 1.655,00 | 305,38K |
| 2026-07-27 | KRW 1.796,00 | -0,11 % | KRW 1.802,00 | KRW 1.886,00 | KRW 1.790,00 | 182,55K |
| 2026-07-24 | KRW 1.798,00 | -4,06 % | KRW 1.872,00 | KRW 1.872,00 | KRW 1.798,00 | 143,69K |
| 2026-07-23 | KRW 1.874,00 | +6,48 % | KRW 1.760,00 | KRW 1.875,00 | KRW 1.750,00 | 279,39K |
| 2026-07-22 | KRW 1.760,00 | +2,03 % | KRW 1.820,00 | KRW 1.840,00 | KRW 1.754,00 | 268,68K |
| 2026-07-21 | KRW 1.725,00 | -0,75 % | KRW 1.739,00 | KRW 1.793,00 | KRW 1.705,00 | 197,84K |
| 2026-07-20 | KRW 1.738,00 | -5,44 % | KRW 1.838,00 | KRW 1.838,00 | KRW 1.723,00 | 256,74K |
| 2026-07-16 | KRW 1.838,00 | -1,87 % | KRW 1.873,00 | KRW 1.885,00 | KRW 1.823,00 | 187,96K |
| 2026-07-15 | KRW 1.873,00 | +7,83 % | KRW 1.869,00 | KRW 1.890,00 | KRW 1.809,00 | 177,48K |
| 2026-07-14 | KRW 1.737,00 | -2,42 % | KRW 1.750,00 | KRW 1.868,00 | KRW 1.700,00 | 308,34K |
| 2026-07-13 | KRW 1.780,00 | -5,62 % | KRW 1.886,00 | KRW 1.915,00 | KRW 1.780,00 | 239,61K |
| 2026-07-10 | KRW 1.886,00 | +6,19 % | KRW 1.776,00 | KRW 1.920,00 | KRW 1.776,00 | 249,10K |
| 2026-07-09 | KRW 1.776,00 | +1,78 % | KRW 1.731,00 | KRW 1.824,00 | KRW 1.731,00 | 492,10K |
| 2026-07-08 | KRW 1.745,00 | -3,86 % | KRW 1.815,00 | KRW 1.870,00 | KRW 1.731,00 | 280,73K |
| 2026-07-07 | KRW 1.815,00 | -4,47 % | KRW 1.950,00 | KRW 1.955,00 | KRW 1.790,00 | 96,13K |
| 2026-07-06 | KRW 1.900,00 | -0,78 % | KRW 1.899,00 | KRW 1.945,00 | KRW 1.850,00 | 64,21K |
| 2026-07-03 | KRW 1.915,00 | +3,07 % | KRW 1.858,00 | KRW 1.935,00 | KRW 1.711,00 | 122,11K |
| 2026-07-02 | KRW 1.858,00 | -3,28 % | KRW 1.921,00 | KRW 1.949,00 | KRW 1.770,00 | 156,25K |
| 2026-07-01 | KRW 1.921,00 | +0,79 % | KRW 1.953,00 | KRW 2.060,00 | KRW 1.906,00 | 145,47K |
| 2026-06-30 | KRW 1.906,00 | -6,11 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.906,00 | 157,12K |
| 2026-06-29 | KRW 2.030,00 | +14,17 % | KRW 1.778,00 | KRW 2.095,00 | KRW 1.699,00 | 186,04K |
| 2026-06-26 | KRW 1.778,00 | -4,00 % | KRW 1.836,00 | KRW 1.836,00 | KRW 1.700,00 | 242,34K |
| 2026-06-25 | KRW 1.852,00 | -5,51 % | KRW 1.960,00 | KRW 1.980,00 | KRW 1.850,00 | 166,10K |
| 2026-06-24 | KRW 1.960,00 | +0,77 % | KRW 1.950,00 | KRW 1.999,00 | KRW 1.895,00 | 129,71K |
| 2026-06-23 | KRW 1.945,00 | -6,71 % | KRW 2.070,00 | KRW 2.090,00 | KRW 1.918,00 | 248,29K |
| 2026-06-22 | KRW 2.085,00 | -2,57 % | KRW 2.140,00 | KRW 2.155,00 | KRW 2.045,00 | 125,43K |
| 2026-06-19 | KRW 2.140,00 | -3,60 % | KRW 2.235,00 | KRW 2.320,00 | KRW 2.095,00 | 128,80K |
| 2026-06-18 | KRW 2.220,00 | -5,13 % | KRW 2.335,00 | KRW 2.355,00 | KRW 2.220,00 | 90,78K |
| 2026-06-17 | KRW 2.340,00 | +4,00 % | KRW 2.245,00 | KRW 2.375,00 | KRW 2.200,00 | 135,81K |
| 2026-06-16 | KRW 2.250,00 | -3,43 % | KRW 2.330,00 | KRW 2.350,00 | KRW 2.230,00 | 258,44K |
| 2026-06-15 | KRW 2.330,00 | +3,33 % | KRW 2.290,00 | KRW 2.540,00 | KRW 2.265,00 | 307,32K |
| 2026-06-12 | KRW 2.255,00 | +5,37 % | KRW 2.160,00 | KRW 2.425,00 | KRW 2.150,00 | 349,04K |
| 2026-06-11 | KRW 2.140,00 | +4,14 % | KRW 2.050,00 | KRW 2.145,00 | KRW 2.010,00 | 184,20K |
| 2026-06-10 | KRW 2.055,00 | -3,52 % | KRW 2.130,00 | KRW 2.155,00 | KRW 2.030,00 | 818 |
| 2026-06-09 | KRW 2.130,00 | +3,90 % | KRW 2.050,00 | KRW 2.185,00 | KRW 2.050,00 | 203,30K |
| 2026-06-08 | KRW 2.050,00 | -8,69 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.035,00 | 251,66K |
| 2026-06-05 | KRW 2.245,00 | -3,44 % | KRW 2.335,00 | KRW 2.400,00 | KRW 2.170,00 | 170,42K |
| 2026-06-04 | KRW 2.325,00 | +1,75 % | KRW 2.310,00 | KRW 2.410,00 | KRW 2.270,00 | 188,44K |
| 2026-06-02 | KRW 2.285,00 | -2,77 % | KRW 2.350,00 | KRW 2.365,00 | KRW 2.215,00 | 269,97K |
| 2026-06-01 | KRW 2.350,00 | -7,66 % | KRW 2.510,00 | KRW 2.515,00 | KRW 2.270,00 | 613,60K |
| 2026-05-29 | KRW 2.545,00 | -6,78 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.530,00 | 431,93K |
| 2026-05-28 | KRW 2.730,00 | -1,27 % | KRW 2.765,00 | KRW 2.860,00 | KRW 2.605,00 | 339,50K |
| 2026-05-27 | KRW 2.765,00 | -7,21 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.760,00 | 445,33K |
| 2026-05-26 | KRW 2.980,00 | -0,17 % | KRW 3.050,00 | KRW 3.100,00 | KRW 2.915,00 | 282,54K |
| 2026-05-22 | KRW 2.985,00 | +3,29 % | KRW 2.900,00 | KRW 3.045,00 | KRW 2.900,00 | 229,69K |