Woori Financial Group, Inc. 316140
KRX · Südkorea · Finanzen
KRW 33.250,00-1.650,00 (-4,73 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 33.250,00 | -4,73 % | KRW 33.450,00 | KRW 33.500,00 | KRW 32.250,00 | 24,73M |
| 2026-09-30 | KRW 34.900,00 | -4,12 % | KRW 36.150,00 | KRW 36.200,00 | KRW 34.500,00 | 3,01M |
| 2026-09-29 | KRW 36.400,00 | 0,00 % | KRW 36.250,00 | KRW 36.500,00 | KRW 35.750,00 | 1,53M |
| 2026-09-28 | KRW 36.400,00 | +2,97 % | KRW 36.400,00 | KRW 36.700,00 |
| KRW 35.650,00 |
| 1,71M |
| 2026-09-23 | KRW 35.350,00 | -1,12 % | KRW 35.850,00 | KRW 36.250,00 | KRW 35.200,00 | 1,40M |
| 2026-09-22 | KRW 35.750,00 | -1,92 % | KRW 36.600,00 | KRW 36.650,00 | KRW 35.550,00 | 1,47M |
| 2026-09-21 | KRW 36.450,00 | +0,97 % | KRW 36.300,00 | KRW 36.650,00 | KRW 36.000,00 | 1,32M |
| 2026-09-18 | KRW 36.100,00 | -0,55 % | KRW 37.050,00 | KRW 37.050,00 | KRW 35.850,00 | 3,57M |
| 2026-09-17 | KRW 36.300,00 | 0,00 % | KRW 36.350,00 | KRW 36.800,00 | KRW 35.700,00 | 2,02M |
| 2026-09-16 | KRW 36.300,00 | -0,14 % | KRW 36.350,00 | KRW 36.600,00 | KRW 35.650,00 | 2,19M |
| 2026-09-15 | KRW 36.350,00 | -1,36 % | KRW 36.350,00 | KRW 36.750,00 | KRW 35.750,00 | 2,73M |
| 2026-09-14 | KRW 36.850,00 | +4,99 % | KRW 35.050,00 | KRW 36.950,00 | KRW 34.700,00 | 4,71M |
| 2026-09-11 | KRW 35.100,00 | +3,24 % | KRW 33.750,00 | KRW 35.200,00 | KRW 33.750,00 | 2,78M |
| 2026-09-10 | KRW 34.000,00 | +1,49 % | KRW 33.450,00 | KRW 34.250,00 | KRW 33.400,00 | 3,81M |
| 2026-09-09 | KRW 33.500,00 | -1,62 % | KRW 34.350,00 | KRW 34.350,00 | KRW 33.300,00 | 2,32M |
| 2026-09-08 | KRW 34.050,00 | -0,44 % | KRW 34.500,00 | KRW 34.950,00 | KRW 33.850,00 | 2,15M |
| 2026-09-07 | KRW 34.200,00 | +3,01 % | KRW 33.650,00 | KRW 34.300,00 | KRW 33.250,00 | 2,52M |
| 2026-09-04 | KRW 33.200,00 | -4,18 % | KRW 34.550,00 | KRW 35.300,00 | KRW 32.950,00 | 3,08M |
| 2026-09-03 | KRW 34.650,00 | +0,43 % | KRW 34.350,00 | KRW 35.600,00 | KRW 33.900,00 | 18,19M |
| 2026-09-02 | KRW 34.500,00 | -0,14 % | KRW 34.200,00 | KRW 35.400,00 | KRW 34.100,00 | 2,56M |
| 2026-09-01 | KRW 34.550,00 | +2,22 % | KRW 33.450,00 | KRW 34.600,00 | KRW 33.350,00 | 2,09M |
| 2026-08-31 | KRW 33.800,00 | -0,29 % | KRW 34.150,00 | KRW 34.350,00 | KRW 33.450,00 | 3,30M |
| 2026-08-28 | KRW 33.900,00 | +2,88 % | KRW 32.650,00 | KRW 33.900,00 | KRW 32.600,00 | 1,30M |
| 2026-08-27 | KRW 32.950,00 | -0,15 % | KRW 33.250,00 | KRW 34.000,00 | KRW 32.700,00 | 1,26M |
| 2026-08-26 | KRW 33.000,00 | +1,23 % | KRW 32.850,00 | KRW 33.200,00 | KRW 32.500,00 | 798,17K |
| 2026-08-25 | KRW 32.600,00 | +2,03 % | KRW 31.800,00 | KRW 32.800,00 | KRW 31.650,00 | 1,69M |
| 2026-08-24 | KRW 31.950,00 | +0,63 % | KRW 31.750,00 | KRW 32.050,00 | KRW 31.300,00 | 1,34M |
| 2026-08-21 | KRW 31.750,00 | +0,63 % | KRW 31.400,00 | KRW 32.050,00 | KRW 31.000,00 | 1,84M |
| 2026-08-20 | KRW 31.550,00 | -5,82 % | KRW 33.200,00 | KRW 33.350,00 | KRW 31.550,00 | 2,41M |
| 2026-08-19 | KRW 33.500,00 | -0,74 % | KRW 33.200,00 | KRW 33.750,00 | KRW 32.600,00 | 1,47M |
| 2026-08-18 | KRW 33.750,00 | +0,15 % | KRW 33.450,00 | KRW 33.750,00 | KRW 33.000,00 | 1,20M |
| 2026-08-14 | KRW 33.700,00 | +1,20 % | KRW 33.250,00 | KRW 33.750,00 | KRW 33.050,00 | 1,29M |
| 2026-08-13 | KRW 33.300,00 | +0,91 % | KRW 33.100,00 | KRW 33.900,00 | KRW 33.000,00 | 2,20M |
| 2026-08-12 | KRW 33.000,00 | -2,37 % | KRW 33.750,00 | KRW 34.350,00 | KRW 32.900,00 | 1,51M |
| 2026-08-11 | KRW 33.800,00 | +1,35 % | KRW 33.650,00 | KRW 34.600,00 | KRW 33.150,00 | 2,11M |
| 2026-08-10 | KRW 33.350,00 | -4,17 % | KRW 34.500,00 | KRW 34.700,00 | KRW 33.300,00 | 1,69M |
| 2026-08-07 | KRW 34.800,00 | +3,88 % | KRW 33.300,00 | KRW 34.850,00 | KRW 33.250,00 | 2,38M |
| 2026-08-06 | KRW 33.500,00 | +0,45 % | KRW 33.450,00 | KRW 34.150,00 | KRW 33.100,00 | 1,95M |
| 2026-08-05 | KRW 33.350,00 | +0,45 % | KRW 33.050,00 | KRW 34.300,00 | KRW 33.050,00 | 1,57M |
| 2026-08-04 | KRW 33.200,00 | -0,45 % | KRW 32.600,00 | KRW 33.350,00 | KRW 32.550,00 | 1,62M |
| 2026-08-03 | KRW 33.350,00 | -0,74 % | KRW 32.700,00 | KRW 33.950,00 | KRW 32.500,00 | 1,83M |
| 2026-07-31 | KRW 33.600,00 | +2,75 % | KRW 33.250,00 | KRW 33.850,00 | KRW 32.400,00 | 2,96M |
| 2026-07-30 | KRW 32.700,00 | +2,03 % | KRW 32.050,00 | KRW 33.850,00 | KRW 31.650,00 | 4,07M |
| 2026-07-29 | KRW 32.050,00 | +0,94 % | KRW 31.850,00 | KRW 33.350,00 | KRW 30.900,00 | 3,72M |
| 2026-07-28 | KRW 31.750,00 | -4,08 % | KRW 32.600,00 | KRW 33.550,00 | KRW 31.350,00 | 3,23M |
| 2026-07-27 | KRW 33.100,00 | +7,29 % | KRW 31.450,00 | KRW 33.700,00 | KRW 31.150,00 | 4,56M |
| 2026-07-24 | KRW 30.850,00 | -0,16 % | KRW 30.600,00 | KRW 31.150,00 | KRW 30.100,00 | 1,74M |
| 2026-07-23 | KRW 30.900,00 | +0,82 % | KRW 30.400,00 | KRW 31.050,00 | KRW 30.400,00 | 1,49M |
| 2026-07-22 | KRW 30.650,00 | +0,49 % | KRW 31.000,00 | KRW 31.800,00 | KRW 30.550,00 | 1,51M |
| 2026-07-21 | KRW 30.500,00 | -0,16 % | KRW 30.200,00 | KRW 30.950,00 | KRW 29.900,00 | 1,96M |
| 2026-07-20 | KRW 30.550,00 | -3,02 % | KRW 31.050,00 | KRW 31.350,00 | KRW 30.250,00 | 2,10M |
| 2026-07-16 | KRW 31.500,00 | +0,64 % | KRW 31.800,00 | KRW 32.300,00 | KRW 30.600,00 | 2,04M |
| 2026-07-15 | KRW 31.300,00 | +1,95 % | KRW 31.250,00 | KRW 31.750,00 | KRW 30.800,00 | 2,21M |
| 2026-07-14 | KRW 30.700,00 | -1,60 % | KRW 31.550,00 | KRW 31.850,00 | KRW 30.550,00 | 2,76M |
| 2026-07-13 | KRW 31.200,00 | -0,79 % | KRW 31.550,00 | KRW 32.900,00 | KRW 30.950,00 | 2,41M |
| 2026-07-10 | KRW 31.450,00 | +4,66 % | KRW 31.100,00 | KRW 32.900,00 | KRW 30.500,00 | 2,21M |
| 2026-07-09 | KRW 30.050,00 | -2,12 % | KRW 31.150,00 | KRW 31.350,00 | KRW 30.000,00 | 2,60M |
| 2026-07-08 | KRW 30.700,00 | -2,69 % | KRW 31.500,00 | KRW 31.900,00 | KRW 30.150,00 | 2,35M |
| 2026-07-07 | KRW 31.550,00 | +1,28 % | KRW 31.000,00 | KRW 31.750,00 | KRW 30.750,00 | 2,06M |
| 2026-07-06 | KRW 31.150,00 | +1,30 % | KRW 30.500,00 | KRW 31.400,00 | KRW 30.500,00 | 1,68M |
| 2026-07-03 | KRW 30.750,00 | +1,82 % | KRW 30.800,00 | KRW 31.200,00 | KRW 30.050,00 | 2,10M |
| 2026-07-02 | KRW 30.200,00 | +2,90 % | KRW 29.350,00 | KRW 30.850,00 | KRW 28.550,00 | 2,26M |
| 2026-07-01 | KRW 29.350,00 | +1,21 % | KRW 29.550,00 | KRW 29.700,00 | KRW 28.450,00 | 1,85M |
| 2026-06-30 | KRW 29.000,00 | -0,34 % | KRW 29.050,00 | KRW 29.550,00 | KRW 28.650,00 | 3,28M |
| 2026-06-29 | KRW 29.100,00 | +2,65 % | KRW 28.600,00 | KRW 29.300,00 | KRW 27.900,00 | 2,11M |
| 2026-06-26 | KRW 28.350,00 | -2,41 % | KRW 29.000,00 | KRW 29.050,00 | KRW 27.500,00 | 2,38M |
| 2026-06-25 | KRW 29.050,00 | -0,68 % | KRW 29.600,00 | KRW 29.900,00 | KRW 29.000,00 | 2,00M |
| 2026-06-24 | KRW 29.250,00 | -0,68 % | KRW 30.000,00 | KRW 30.050,00 | KRW 28.900,00 | 2,42M |
| 2026-06-23 | KRW 29.450,00 | -1,34 % | KRW 30.800,00 | KRW 31.500,00 | KRW 29.300,00 | 2,42M |
| 2026-06-22 | KRW 29.850,00 | -3,86 % | KRW 30.850,00 | KRW 30.900,00 | KRW 29.800,00 | 1,37M |
| 2026-06-19 | KRW 31.050,00 | -1,58 % | KRW 31.900,00 | KRW 32.250,00 | KRW 30.250,00 | 2,89M |
| 2026-06-18 | KRW 31.550,00 | -1,87 % | KRW 31.900,00 | KRW 32.500,00 | KRW 31.550,00 | 1,44M |
| 2026-06-17 | KRW 32.150,00 | -2,72 % | KRW 33.400,00 | KRW 33.700,00 | KRW 32.150,00 | 1,93M |
| 2026-06-16 | KRW 33.050,00 | +1,54 % | KRW 32.250,00 | KRW 33.650,00 | KRW 32.150,00 | 2,73M |
| 2026-06-15 | KRW 32.550,00 | +4,49 % | KRW 31.600,00 | KRW 33.000,00 | KRW 31.350,00 | 2,21M |
| 2026-06-12 | KRW 31.150,00 | +3,32 % | KRW 30.800,00 | KRW 31.750,00 | KRW 30.200,00 | 2,32M |
| 2026-06-11 | KRW 30.150,00 | +1,17 % | KRW 29.400,00 | KRW 30.300,00 | KRW 28.950,00 | 3,18M |
| 2026-06-10 | KRW 29.800,00 | -0,67 % | KRW 29.650,00 | KRW 30.350,00 | KRW 29.000,00 | 20 |
| 2026-06-09 | KRW 30.000,00 | +3,99 % | KRW 29.050,00 | KRW 30.500,00 | KRW 28.550,00 | 4,48M |
| 2026-06-08 | KRW 28.850,00 | -7,53 % | KRW 30.500,00 | KRW 30.750,00 | KRW 28.350,00 | 3,28M |
| 2026-06-05 | KRW 31.200,00 | +2,63 % | KRW 31.300,00 | KRW 32.200,00 | KRW 30.650,00 | 2,40M |
| 2026-06-04 | KRW 30.400,00 | +1,67 % | KRW 30.300,00 | KRW 30.900,00 | KRW 29.700,00 | 2,11M |
| 2026-06-02 | KRW 29.900,00 | +1,70 % | KRW 29.300,00 | KRW 29.900,00 | KRW 28.950,00 | 2,47M |
| 2026-06-01 | KRW 29.400,00 | -1,01 % | KRW 29.700,00 | KRW 30.550,00 | KRW 29.400,00 | 2,77M |
| 2026-05-29 | KRW 29.700,00 | -1,16 % | KRW 30.350,00 | KRW 30.500,00 | KRW 29.200,00 | 5,32M |
| 2026-05-28 | KRW 30.050,00 | -1,96 % | KRW 30.550,00 | KRW 30.700,00 | KRW 29.300,00 | 2,74M |
| 2026-05-27 | KRW 30.650,00 | -0,97 % | KRW 30.800,00 | KRW 31.250,00 | KRW 30.300,00 | 1,97M |
| 2026-05-26 | KRW 30.950,00 | -1,90 % | KRW 31.800,00 | KRW 31.950,00 | KRW 30.550,00 | 1,47M |
| 2026-05-22 | KRW 31.550,00 | +3,78 % | KRW 31.150,00 | KRW 31.700,00 | KRW 30.750,00 | 1,64M |
| 2026-05-21 | KRW 30.400,00 | +1,00 % | KRW 30.400,00 | KRW 31.150,00 | KRW 30.100,00 | 2,07M |