WooDeumGee Farm Co., Ltd 403490
KRX · Südkorea · Prozessindustrie
KRW 1.995,00+30,00 (+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 1.995,00 | +1,53 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.975,00 | 7,83K |
| 2026-10-01 | KRW 1.965,00 | -1,75 % | KRW 2.010,00 | KRW 2.035,00 | KRW 1.943,00 | 9,21K |
| 2026-09-30 | KRW 2.000,00 | +2,25 % | KRW 2.010,00 | KRW 2.090,00 | KRW 1.983,00 | 28,17K |
| 2026-09-29 | KRW 1.956,00 | -2,93 % | KRW 2.040,00 | KRW 2.040,00 |
| KRW 1.940,00 |
| 23,63K |
| 2026-09-28 | KRW 2.015,00 | -3,59 % | KRW 2.125,00 | KRW 2.125,00 | KRW 2.000,00 | 17,54K |
| 2026-09-23 | KRW 2.090,00 | -1,42 % | KRW 2.225,00 | KRW 2.225,00 | KRW 2.065,00 | 13,09K |
| 2026-09-22 | KRW 2.120,00 | +0,71 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.115,00 | 11,15K |
| 2026-09-21 | KRW 2.105,00 | -5,18 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.090,00 | 7,19K |
| 2026-09-18 | KRW 2.220,00 | -1,33 % | KRW 2.315,00 | KRW 2.410,00 | KRW 2.190,00 | 38,55K |
| 2026-09-17 | KRW 2.250,00 | +6,89 % | KRW 2.250,00 | KRW 2.275,00 | KRW 2.085,00 | 24,65K |
| 2026-09-16 | KRW 2.105,00 | -1,86 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.100,00 | 9,19K |
| 2026-09-15 | KRW 2.145,00 | -2,28 % | KRW 2.180,00 | KRW 2.300,00 | KRW 2.125,00 | 36,95K |
| 2026-09-14 | KRW 2.195,00 | +3,78 % | KRW 2.115,00 | KRW 2.215,00 | KRW 2.005,00 | 43,23K |
| 2026-09-11 | KRW 2.115,00 | -1,40 % | KRW 2.200,00 | KRW 2.250,00 | KRW 2.085,00 | 14,12K |
| 2026-09-10 | KRW 2.145,00 | +2,14 % | KRW 2.100,00 | KRW 2.170,00 | KRW 2.100,00 | 23,82K |
| 2026-09-09 | KRW 2.100,00 | -1,87 % | KRW 2.120,00 | KRW 2.230,00 | KRW 2.085,00 | 18,55K |
| 2026-09-08 | KRW 2.140,00 | -4,25 % | KRW 2.245,00 | KRW 2.350,00 | KRW 2.130,00 | 37,52K |
| 2026-09-07 | KRW 2.235,00 | -5,10 % | KRW 2.355,00 | KRW 2.405,00 | KRW 2.235,00 | 19,48K |
| 2026-09-04 | KRW 2.355,00 | +3,97 % | KRW 2.200,00 | KRW 2.395,00 | KRW 2.200,00 | 24,30K |
| 2026-09-03 | KRW 2.265,00 | -4,63 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.255,00 | 13,11K |
| 2026-09-02 | KRW 2.375,00 | -4,62 % | KRW 2.490,00 | KRW 2.490,00 | KRW 2.370,00 | 9,23K |
| 2026-09-01 | KRW 2.490,00 | +4,62 % | KRW 2.355,00 | KRW 2.490,00 | KRW 2.350,00 | 13,38K |
| 2026-08-31 | KRW 2.380,00 | -1,86 % | KRW 2.400,00 | KRW 2.425,00 | KRW 2.350,00 | 18,53K |
| 2026-08-28 | KRW 2.425,00 | +0,83 % | KRW 2.415,00 | KRW 2.590,00 | KRW 2.395,00 | 53,15K |
| 2026-08-27 | KRW 2.405,00 | -4,75 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.315,00 | 45,70K |
| 2026-08-26 | KRW 2.525,00 | 0,00 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.525,00 | 0 |
| 2026-08-25 | KRW 2.525,00 | 0,00 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.525,00 | 0 |
| 2026-08-24 | KRW 2.525,00 | 0,00 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.525,00 | 0 |
| 2026-08-21 | KRW 2.525,00 | 0,00 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.525,00 | 0 |
| 2026-08-20 | KRW 2.525,00 | 0,00 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.525,00 | 0 |
| 2026-08-19 | KRW 2.525,00 | 0,00 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.525,00 | 0 |
| 2026-08-18 | KRW 2.525,00 | 0,00 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.525,00 | 0 |
| 2026-08-14 | KRW 2.525,00 | 0,00 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.525,00 | 0 |
| 2026-08-13 | KRW 2.525,00 | 0,00 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.525,00 | 0 |
| 2026-08-12 | KRW 2.525,00 | 0,00 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.525,00 | 0 |
| 2026-08-11 | KRW 2.525,00 | 0,00 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.525,00 | 0 |
| 2026-08-10 | KRW 2.525,00 | 0,00 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.525,00 | 0 |
| 2026-08-07 | KRW 2.525,00 | 0,00 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.525,00 | 0 |
| 2026-08-06 | KRW 2.525,00 | 0,00 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.525,00 | 0 |
| 2026-08-05 | KRW 2.525,00 | +0,80 % | KRW 2.485,00 | KRW 2.565,00 | KRW 2.450,00 | 28,97K |
| 2026-08-04 | KRW 2.505,00 | -3,28 % | KRW 2.560,00 | KRW 2.590,00 | KRW 2.465,00 | 26,07K |
| 2026-08-03 | KRW 2.590,00 | +10,21 % | KRW 2.365,00 | KRW 2.595,00 | KRW 2.330,00 | 42,49K |
| 2026-07-31 | KRW 2.350,00 | +7,80 % | KRW 2.180,00 | KRW 2.365,00 | KRW 2.180,00 | 14,12K |
| 2026-07-30 | KRW 2.180,00 | -1,13 % | KRW 1.750,00 | KRW 2.235,00 | KRW 1.750,00 | 16,97K |
| 2026-07-29 | KRW 2.205,00 | -8,13 % | KRW 2.400,00 | KRW 2.470,00 | KRW 2.160,00 | 18,25K |
| 2026-07-28 | KRW 2.400,00 | -3,61 % | KRW 2.450,00 | KRW 2.540,00 | KRW 2.400,00 | 15,43K |
| 2026-07-27 | KRW 2.490,00 | +1,01 % | KRW 2.510,00 | KRW 2.510,00 | KRW 2.435,00 | 5,74K |
| 2026-07-24 | KRW 2.465,00 | -2,95 % | KRW 2.540,00 | KRW 2.595,00 | KRW 2.425,00 | 8,45K |
| 2026-07-23 | KRW 2.540,00 | +5,83 % | KRW 2.415,00 | KRW 2.595,00 | KRW 2.410,00 | 31,56K |
| 2026-07-22 | KRW 2.400,00 | -3,81 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.395,00 | 16,32K |
| 2026-07-21 | KRW 2.495,00 | +0,81 % | KRW 2.475,00 | KRW 2.500,00 | KRW 2.375,00 | 11,24K |
| 2026-07-20 | KRW 2.475,00 | -1,39 % | KRW 2.515,00 | KRW 2.590,00 | KRW 2.400,00 | 18,06K |
| 2026-07-16 | KRW 2.510,00 | +0,40 % | KRW 2.510,00 | KRW 2.620,00 | KRW 2.475,00 | 19,81K |
| 2026-07-15 | KRW 2.500,00 | +4,38 % | KRW 2.395,00 | KRW 2.520,00 | KRW 2.320,00 | 18,81K |
| 2026-07-14 | KRW 2.395,00 | -4,96 % | KRW 2.390,00 | KRW 2.500,00 | KRW 2.275,00 | 41,11K |
| 2026-07-13 | KRW 2.520,00 | -5,62 % | KRW 2.645,00 | KRW 2.740,00 | KRW 2.480,00 | 22,07K |
| 2026-07-10 | KRW 2.670,00 | +5,53 % | KRW 2.640,00 | KRW 2.690,00 | KRW 2.505,00 | 9,97K |
| 2026-07-09 | KRW 2.530,00 | -0,39 % | KRW 2.540,00 | KRW 2.620,00 | KRW 2.530,00 | 18,68K |
| 2026-07-08 | KRW 2.540,00 | -8,80 % | KRW 2.785,00 | KRW 2.785,00 | KRW 2.520,00 | 25,16K |
| 2026-07-07 | KRW 2.785,00 | 0,00 % | KRW 2.760,00 | KRW 2.895,00 | KRW 2.645,00 | 20,39K |
| 2026-07-06 | KRW 2.785,00 | +4,31 % | KRW 2.670,00 | KRW 2.865,00 | KRW 2.640,00 | 34,57K |
| 2026-07-03 | KRW 2.670,00 | -3,96 % | KRW 2.705,00 | KRW 2.795,00 | KRW 2.645,00 | 27,19K |
| 2026-07-02 | KRW 2.780,00 | -6,08 % | KRW 2.935,00 | KRW 3.000,00 | KRW 2.765,00 | 40,32K |
| 2026-07-01 | KRW 2.960,00 | +3,68 % | KRW 2.855,00 | KRW 3.095,00 | KRW 2.830,00 | 72,96K |
| 2026-06-30 | KRW 2.855,00 | +3,82 % | KRW 2.750,00 | KRW 2.910,00 | KRW 2.705,00 | 44,67K |
| 2026-06-29 | KRW 2.750,00 | 0,00 % | KRW 2.600,00 | KRW 2.855,00 | KRW 2.600,00 | 51,02K |
| 2026-06-26 | KRW 2.750,00 | -4,68 % | KRW 2.760,00 | KRW 2.880,00 | KRW 2.705,00 | 34,63K |
| 2026-06-25 | KRW 2.885,00 | -6,63 % | KRW 3.145,00 | KRW 3.250,00 | KRW 2.500,00 | 112,83K |
| 2026-06-24 | KRW 3.090,00 | +7,48 % | KRW 2.790,00 | KRW 3.130,00 | KRW 2.790,00 | 82,24K |
| 2026-06-23 | KRW 2.875,00 | -4,17 % | KRW 3.000,00 | KRW 3.190,00 | KRW 2.870,00 | 83,05K |
| 2026-06-22 | KRW 3.000,00 | -7,83 % | KRW 3.145,00 | KRW 3.235,00 | KRW 2.900,00 | 94,23K |
| 2026-06-19 | KRW 3.255,00 | -7,13 % | KRW 3.505,00 | KRW 3.570,00 | KRW 3.245,00 | 36,78K |
| 2026-06-18 | KRW 3.505,00 | -4,23 % | KRW 3.665,00 | KRW 3.945,00 | KRW 3.505,00 | 20,21K |
| 2026-06-17 | KRW 3.660,00 | +0,14 % | KRW 3.780,00 | KRW 3.780,00 | KRW 3.540,00 | 20,57K |
| 2026-06-16 | KRW 3.655,00 | +0,14 % | KRW 3.655,00 | KRW 3.740,00 | KRW 3.605,00 | 33,02K |
| 2026-06-15 | KRW 3.650,00 | -2,14 % | KRW 3.740,00 | KRW 3.990,00 | KRW 3.620,00 | 24,52K |
| 2026-06-12 | KRW 3.730,00 | -2,74 % | KRW 3.875,00 | KRW 3.995,00 | KRW 3.690,00 | 46,89K |
| 2026-06-11 | KRW 3.835,00 | +9,26 % | KRW 3.480,00 | KRW 3.845,00 | KRW 3.450,00 | 59,57K |
| 2026-06-10 | KRW 3.510,00 | -0,57 % | KRW 3.560,00 | KRW 3.770,00 | KRW 3.500,00 | 9 |
| 2026-06-09 | KRW 3.530,00 | +1,58 % | KRW 3.650,00 | KRW 3.700,00 | KRW 3.505,00 | 21,90K |
| 2026-06-08 | KRW 3.475,00 | -11,91 % | KRW 3.945,00 | KRW 3.945,00 | KRW 3.450,00 | 66,01K |
| 2026-06-05 | KRW 3.945,00 | +3,14 % | KRW 3.790,00 | KRW 3.975,00 | KRW 3.665,00 | 127,00K |
| 2026-06-04 | KRW 3.825,00 | -7,27 % | KRW 3.720,00 | KRW 3.990,00 | KRW 3.715,00 | 83,66K |
| 2026-06-02 | KRW 4.125,00 | -8,13 % | KRW 4.490,00 | KRW 4.490,00 | KRW 4.115,00 | 47,91K |
| 2026-06-01 | KRW 4.490,00 | +0,67 % | KRW 4.420,00 | KRW 4.595,00 | KRW 4.250,00 | 65,74K |
| 2026-05-29 | KRW 4.460,00 | -1,55 % | KRW 4.525,00 | KRW 4.525,00 | KRW 4.125,00 | 57,96K |
| 2026-05-28 | KRW 4.530,00 | -0,66 % | KRW 4.710,00 | KRW 4.710,00 | KRW 4.365,00 | 100,42K |
| 2026-05-27 | KRW 4.560,00 | +4,11 % | KRW 4.445,00 | KRW 4.715,00 | KRW 4.385,00 | 52,51K |
| 2026-05-26 | KRW 4.380,00 | -6,31 % | KRW 4.765,00 | KRW 4.775,00 | KRW 4.320,00 | 57,86K |
| 2026-05-22 | KRW 4.675,00 | +11,31 % | KRW 4.300,00 | KRW 4.715,00 | KRW 4.250,00 | 155,38K |