WOT Co., Ltd. 396470
KRX · Südkorea · Elektronische Technologie
KRW 7.180,00+30,00 (+0,42 %)
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 7.180,00 | +0,42 % | KRW 7.150,00 | KRW 7.330,00 | KRW 7.090,00 | 131,05K |
| 2026-10-01 | KRW 7.150,00 | +3,32 % | KRW 6.950,00 | KRW 7.190,00 | KRW 6.850,00 | 146,24K |
| 2026-09-30 | KRW 6.920,00 | +0,44 % | KRW 7.000,00 | KRW 7.170,00 | KRW 6.840,00 | 106,46K |
| 2026-09-29 | KRW 6.890,00 | +0,73 % | KRW 6.850,00 | KRW 6.920,00 | KRW 6.740,00 | 77,00K |
| 2026-09-28 | KRW 6.840,00 | +1,18 % | KRW 6.760,00 | KRW 6.940,00 | KRW 6.750,00 | 77,05K |
| 2026-09-23 | KRW 6.760,00 | +0,60 % | KRW 6.780,00 | KRW 6.850,00 | KRW 6.700,00 | 40,21K |
| 2026-09-22 | KRW 6.720,00 | -0,88 % | KRW 6.890,00 | KRW 6.960,00 | KRW 6.710,00 | 60,66K |
| 2026-09-21 | KRW 6.780,00 | +1,35 % | KRW 6.740,00 | KRW 6.860,00 | KRW 6.650,00 | 79,62K |
| 2026-09-18 | KRW 6.690,00 | -0,74 % | KRW 6.840,00 | KRW 6.880,00 | KRW 6.670,00 | 66,82K |
| 2026-09-17 | KRW 6.740,00 | +2,74 % | KRW 6.600,00 | KRW 6.830,00 | KRW 6.560,00 | 74,12K |
| 2026-09-16 | KRW 6.560,00 | +0,61 % | KRW 6.570,00 | KRW 6.630,00 | KRW 6.460,00 | 62,49K |
| 2026-09-15 | KRW 6.520,00 | -0,76 % | KRW 6.510,00 | KRW 6.700,00 | KRW 6.510,00 | 72,96K |
| 2026-09-14 | KRW 6.570,00 | -2,23 % | KRW 6.550,00 | KRW 6.770,00 | KRW 6.540,00 | 44,65K |
| 2026-09-11 | KRW 6.720,00 | -0,88 % | KRW 6.600,00 | KRW 6.830,00 | KRW 6.490,00 | 51,19K |
| 2026-09-10 | KRW 6.780,00 | +1,04 % | KRW 6.720,00 | KRW 6.910,00 | KRW 6.700,00 | 110,14K |
| 2026-09-09 | KRW 6.710,00 | +1,21 % | KRW 6.720,00 | KRW 6.860,00 | KRW 6.650,00 | 100,15K |
| 2026-09-08 | KRW 6.630,00 | +4,08 % | KRW 6.450,00 | KRW 7.130,00 | KRW 6.450,00 | 575,80K |
| 2026-09-07 | KRW 6.370,00 | +0,95 % | KRW 6.490,00 | KRW 6.510,00 | KRW 6.310,00 | 80,40K |
| 2026-09-04 | KRW 6.310,00 | +0,48 % | KRW 6.330,00 | KRW 6.440,00 | KRW 6.250,00 | 69,92K |
| 2026-09-03 | KRW 6.280,00 | +0,32 % | KRW 6.420,00 | KRW 7.060,00 | KRW 6.260,00 | 230,93K |
| 2026-09-02 | KRW 6.260,00 | -0,63 % | KRW 6.120,00 | KRW 6.390,00 | KRW 6.080,00 | 71,98K |
| 2026-09-01 | KRW 6.300,00 | -2,02 % | KRW 6.320,00 | KRW 6.420,00 | KRW 6.250,00 | 55,83K |
| 2026-08-31 | KRW 6.430,00 | -0,31 % | KRW 6.450,00 | KRW 6.515,00 | KRW 6.250,00 | 64,27K |
| 2026-08-28 | KRW 6.450,00 | +2,54 % | KRW 6.220,00 | KRW 6.450,00 | KRW 6.200,00 | 69,70K |
| 2026-08-27 | KRW 6.290,00 | +0,32 % | KRW 6.270,00 | KRW 6.360,00 | KRW 6.220,00 | 71,93K |
| 2026-08-26 | KRW 6.270,00 | -2,49 % | KRW 6.460,00 | KRW 6.460,00 | KRW 6.150,00 | 117,56K |
| 2026-08-25 | KRW 6.430,00 | +4,05 % | KRW 6.100,00 | KRW 6.480,00 | KRW 6.000,00 | 163,26K |
| 2026-08-24 | KRW 6.180,00 | -4,78 % | KRW 6.310,00 | KRW 6.680,00 | KRW 6.160,00 | 324,06K |
| 2026-08-21 | KRW 6.490,00 | -3,71 % | KRW 6.650,00 | KRW 7.060,00 | KRW 6.430,00 | 665,81K |
| 2026-08-20 | KRW 6.740,00 | -3,71 % | KRW 7.080,00 | KRW 7.490,00 | KRW 6.730,00 | 1,45M |
| 2026-08-19 | KRW 7.000,00 | +4,01 % | KRW 6.730,00 | KRW 7.870,00 | KRW 6.150,00 | 4,58M |
| 2026-08-18 | KRW 6.730,00 | +9,08 % | KRW 6.170,00 | KRW 7.400,00 | KRW 6.140,00 | 4,17M |
| 2026-08-14 | KRW 6.170,00 | -2,37 % | KRW 6.300,00 | KRW 6.400,00 | KRW 6.060,00 | 54,53K |
| 2026-08-13 | KRW 6.320,00 | -2,62 % | KRW 6.520,00 | KRW 6.570,00 | KRW 6.270,00 | 88,33K |
| 2026-08-12 | KRW 6.490,00 | +0,78 % | KRW 6.450,00 | KRW 6.600,00 | KRW 6.440,00 | 58,02K |
| 2026-08-11 | KRW 6.440,00 | +3,54 % | KRW 6.180,00 | KRW 6.500,00 | KRW 6.090,00 | 73,93K |
| 2026-08-10 | KRW 6.220,00 | +6,69 % | KRW 5.980,00 | KRW 6.280,00 | KRW 5.830,00 | 88,12K |
| 2026-08-07 | KRW 5.830,00 | +2,82 % | KRW 5.680,00 | KRW 5.900,00 | KRW 5.600,00 | 65,37K |
| 2026-08-06 | KRW 5.670,00 | -0,70 % | KRW 5.720,00 | KRW 5.770,00 | KRW 5.510,00 | 30,18K |
| 2026-08-05 | KRW 5.710,00 | +4,20 % | KRW 5.700,00 | KRW 5.760,00 | KRW 5.600,00 | 54,43K |
| 2026-08-04 | KRW 5.480,00 | +2,62 % | KRW 5.310,00 | KRW 5.540,00 | KRW 5.270,00 | 66,14K |
| 2026-08-03 | KRW 5.340,00 | +1,71 % | KRW 5.250,00 | KRW 5.450,00 | KRW 5.010,00 | 44,65K |
| 2026-07-31 | KRW 5.250,00 | +17,98 % | KRW 4.695,00 | KRW 5.250,00 | KRW 4.695,00 | 114,36K |
| 2026-07-30 | KRW 4.450,00 | -0,22 % | KRW 4.125,00 | KRW 4.690,00 | KRW 4.125,00 | 68,97K |
| 2026-07-29 | KRW 4.460,00 | -8,98 % | KRW 4.905,00 | KRW 5.100,00 | KRW 4.415,00 | 151,21K |
| 2026-07-28 | KRW 4.900,00 | -7,55 % | KRW 5.140,00 | KRW 5.190,00 | KRW 4.850,00 | 70,46K |
| 2026-07-27 | KRW 5.300,00 | +2,12 % | KRW 5.250,00 | KRW 5.700,00 | KRW 5.250,00 | 61,84K |
| 2026-07-24 | KRW 5.190,00 | -5,98 % | KRW 5.510,00 | KRW 5.510,00 | KRW 5.190,00 | 43,21K |
| 2026-07-23 | KRW 5.520,00 | +5,95 % | KRW 5.210,00 | KRW 5.550,00 | KRW 5.210,00 | 42,38K |
| 2026-07-22 | KRW 5.210,00 | -1,88 % | KRW 5.490,00 | KRW 5.620,00 | KRW 5.210,00 | 39,80K |
| 2026-07-21 | KRW 5.310,00 | +4,73 % | KRW 5.070,00 | KRW 5.350,00 | KRW 4.975,00 | 41,30K |
| 2026-07-20 | KRW 5.070,00 | -3,80 % | KRW 5.250,00 | KRW 5.260,00 | KRW 5.010,00 | 47,14K |
| 2026-07-16 | KRW 5.270,00 | -5,22 % | KRW 5.490,00 | KRW 5.490,00 | KRW 5.230,00 | 26,16K |
| 2026-07-15 | KRW 5.560,00 | +9,02 % | KRW 5.190,00 | KRW 5.600,00 | KRW 5.190,00 | 43,23K |
| 2026-07-14 | KRW 5.100,00 | -1,92 % | KRW 5.180,00 | KRW 5.280,00 | KRW 4.855,00 | 68,92K |
| 2026-07-13 | KRW 5.200,00 | -6,64 % | KRW 5.580,00 | KRW 5.750,00 | KRW 5.200,00 | 50,61K |
| 2026-07-10 | KRW 5.570,00 | +8,58 % | KRW 5.180,00 | KRW 5.650,00 | KRW 5.140,00 | 59,58K |
| 2026-07-09 | KRW 5.130,00 | -0,39 % | KRW 5.130,00 | KRW 5.390,00 | KRW 5.060,00 | 45,06K |
| 2026-07-08 | KRW 5.150,00 | -5,16 % | KRW 5.420,00 | KRW 5.560,00 | KRW 5.150,00 | 76,07K |
| 2026-07-07 | KRW 5.430,00 | -4,23 % | KRW 5.670,00 | KRW 5.880,00 | KRW 5.340,00 | 57,43K |
| 2026-07-06 | KRW 5.670,00 | +0,53 % | KRW 5.780,00 | KRW 5.840,00 | KRW 5.490,00 | 61,80K |
| 2026-07-03 | KRW 5.640,00 | +1,08 % | KRW 5.630,00 | KRW 5.710,00 | KRW 5.350,00 | 59,97K |
| 2026-07-02 | KRW 5.580,00 | -9,85 % | KRW 6.050,00 | KRW 6.180,00 | KRW 5.550,00 | 91,95K |
| 2026-07-01 | KRW 6.190,00 | +8,03 % | KRW 5.750,00 | KRW 6.460,00 | KRW 5.730,00 | 201,57K |
| 2026-06-30 | KRW 5.730,00 | -3,54 % | KRW 5.940,00 | KRW 6.090,00 | KRW 5.730,00 | 68,92K |
| 2026-06-29 | KRW 5.940,00 | +11,65 % | KRW 5.320,00 | KRW 5.940,00 | KRW 5.320,00 | 88,82K |
| 2026-06-26 | KRW 5.320,00 | -5,51 % | KRW 5.630,00 | KRW 5.900,00 | KRW 5.120,00 | 180,63K |
| 2026-06-25 | KRW 5.630,00 | -1,92 % | KRW 5.850,00 | KRW 6.330,00 | KRW 5.600,00 | 72,62K |
| 2026-06-24 | KRW 5.740,00 | -0,69 % | KRW 5.740,00 | KRW 5.850,00 | KRW 5.610,00 | 99,52K |
| 2026-06-23 | KRW 5.780,00 | -6,77 % | KRW 6.290,00 | KRW 6.800,00 | KRW 5.750,00 | 227,51K |
| 2026-06-22 | KRW 6.200,00 | -2,05 % | KRW 6.300,00 | KRW 6.470,00 | KRW 6.070,00 | 77,52K |
| 2026-06-19 | KRW 6.330,00 | -3,36 % | KRW 6.600,00 | KRW 6.650,00 | KRW 6.170,00 | 79,57K |
| 2026-06-18 | KRW 6.550,00 | -2,67 % | KRW 6.720,00 | KRW 6.740,00 | KRW 6.500,00 | 67,19K |
| 2026-06-17 | KRW 6.730,00 | -1,75 % | KRW 6.860,00 | KRW 6.920,00 | KRW 6.720,00 | 75,54K |
| 2026-06-16 | KRW 6.850,00 | -2,84 % | KRW 7.090,00 | KRW 7.160,00 | KRW 6.850,00 | 72,11K |
| 2026-06-15 | KRW 7.050,00 | +1,59 % | KRW 7.260,00 | KRW 7.260,00 | KRW 6.980,00 | 125,64K |
| 2026-06-12 | KRW 6.940,00 | +5,31 % | KRW 6.790,00 | KRW 7.160,00 | KRW 6.790,00 | 128,88K |
| 2026-06-11 | KRW 6.590,00 | +5,44 % | KRW 6.080,00 | KRW 6.620,00 | KRW 6.020,00 | 87,75K |
| 2026-06-10 | KRW 6.250,00 | -4,29 % | KRW 6.530,00 | KRW 6.690,00 | KRW 6.060,00 | 2 |
| 2026-06-09 | KRW 6.530,00 | +6,87 % | KRW 6.110,00 | KRW 6.770,00 | KRW 6.110,00 | 141,38K |
| 2026-06-08 | KRW 6.110,00 | -7,42 % | KRW 6.200,00 | KRW 6.360,00 | KRW 6.010,00 | 195,84K |
| 2026-06-05 | KRW 6.600,00 | -4,07 % | KRW 6.820,00 | KRW 7.010,00 | KRW 6.520,00 | 137,17K |
| 2026-06-04 | KRW 6.880,00 | +1,78 % | KRW 6.710,00 | KRW 7.230,00 | KRW 6.700,00 | 146,37K |
| 2026-06-02 | KRW 6.760,00 | -3,43 % | KRW 7.000,00 | KRW 7.010,00 | KRW 6.640,00 | 199,80K |
| 2026-06-01 | KRW 7.000,00 | -2,91 % | KRW 7.230,00 | KRW 7.260,00 | KRW 6.880,00 | 261,34K |
| 2026-05-29 | KRW 7.210,00 | -8,39 % | KRW 7.890,00 | KRW 8.000,00 | KRW 7.200,00 | 328,80K |
| 2026-05-28 | KRW 7.870,00 | -3,44 % | KRW 8.150,00 | KRW 8.210,00 | KRW 7.480,00 | 360,35K |
| 2026-05-27 | KRW 8.150,00 | -2,28 % | KRW 8.840,00 | KRW 9.480,00 | KRW 8.050,00 | 1,89M |
| 2026-05-26 | KRW 8.340,00 | +0,48 % | KRW 8.470,00 | KRW 8.700,00 | KRW 8.300,00 | 315,47K |
| 2026-05-22 | KRW 8.300,00 | +2,98 % | KRW 8.110,00 | KRW 8.430,00 | KRW 8.000,00 | 313,63K |