Woosung Materials Co., Ltd. 011300
KRX · Güney Kore · Proses Endüstrileri
KRW 2.875,00+15,00 (+%0,52)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.885,00 | +%0,87 | KRW 2.920,00 | KRW 2.920,00 | KRW 2.765,00 | 24,53K |
| 2026-10-01 | KRW 2.860,00 | +%1,96 | KRW 2.920,00 | KRW 2.920,00 | KRW 2.820,00 | 20,35K |
| 2026-09-30 | KRW 2.805,00 | -%5,40 | KRW 2.965,00 | KRW 2.965,00 | KRW 2.795,00 | 57,93K |
| 2026-09-29 | KRW 2.965,00 | +%3,67 | KRW 2.925,00 | KRW 3.040,00 | KRW 2.855,00 | 68,77K |
| 2026-09-28 | KRW 2.860,00 | %0,00 | KRW 2.860,00 | KRW 2.900,00 | KRW 2.800,00 | 101,79K |
| 2026-09-23 | KRW 2.860,00 | +%5,15 | KRW 2.635,00 | KRW 2.960,00 | KRW 2.635,00 | 145,10K |
| 2026-09-22 | KRW 2.720,00 | +%18,52 | KRW 2.470,00 | KRW 2.960,00 | KRW 2.385,00 | 879,37K |
| 2026-09-21 | KRW 2.295,00 | %0,00 | KRW 2.300,00 | KRW 2.365,00 | KRW 2.250,00 | 113,15K |
| 2026-09-18 | KRW 2.295,00 | -%0,65 | KRW 2.300,00 | KRW 2.430,00 | KRW 2.210,00 | 51,16K |
| 2026-09-17 | KRW 2.310,00 | -%5,71 | KRW 2.425,00 | KRW 2.425,00 | KRW 2.160,00 | 171,61K |
| 2026-09-16 | KRW 2.450,00 | -%1,21 | KRW 2.440,00 | KRW 2.495,00 | KRW 2.315,00 | 36,84K |
| 2026-09-15 | KRW 2.480,00 | %0,00 | KRW 2.530,00 | KRW 2.530,00 | KRW 2.400,00 | 57,79K |
| 2026-09-14 | KRW 2.480,00 | +%0,40 | KRW 2.470,00 | KRW 2.510,00 | KRW 2.405,00 | 42,22K |
| 2026-09-11 | KRW 2.470,00 | -%0,40 | KRW 2.530,00 | KRW 2.660,00 | KRW 2.425,00 | 241,12K |
| 2026-09-10 | KRW 2.480,00 | +%0,40 | KRW 2.470,00 | KRW 2.480,00 | KRW 2.380,00 | 23,58K |
| 2026-09-09 | KRW 2.470,00 | +%2,92 | KRW 2.360,00 | KRW 2.480,00 | KRW 2.340,00 | 52,95K |
| 2026-09-08 | KRW 2.400,00 | -%1,44 | KRW 2.435,00 | KRW 2.560,00 | KRW 2.350,00 | 64,23K |
| 2026-09-07 | KRW 2.435,00 | +%3,18 | KRW 2.375,00 | KRW 2.570,00 | KRW 2.300,00 | 38,82K |
| 2026-09-04 | KRW 2.360,00 | -%1,67 | KRW 2.565,00 | KRW 2.565,00 | KRW 2.330,00 | 49,53K |
| 2026-09-03 | KRW 2.400,00 | -%4,57 | KRW 2.515,00 | KRW 2.750,00 | KRW 2.290,00 | 135,93K |
| 2026-09-02 | KRW 2.515,00 | +%7,71 | KRW 2.380,00 | KRW 2.550,00 | KRW 2.270,00 | 122,50K |
| 2026-09-01 | KRW 2.335,00 | +%6,14 | KRW 2.200,00 | KRW 2.480,00 | KRW 2.060,00 | 356,12K |
| 2026-08-31 | KRW 2.200,00 | -%21,15 | KRW 2.770,00 | KRW 2.770,00 | KRW 2.115,00 | 1,20M |
| 2026-08-28 | KRW 2.790,00 | -%6,69 | KRW 2.990,00 | KRW 3.045,00 | KRW 2.705,00 | 219,69K |
| 2026-08-27 | KRW 2.990,00 | -%9,12 | KRW 3.265,00 | KRW 3.265,00 | KRW 2.940,00 | 111,91K |
| 2026-08-26 | KRW 3.290,00 | +%3,30 | KRW 3.295,00 | KRW 3.380,00 | KRW 3.000,00 | 45,90K |
| 2026-08-25 | KRW 3.185,00 | -%1,09 | KRW 3.195,00 | KRW 3.285,00 | KRW 3.020,00 | 33,57K |
| 2026-08-24 | KRW 3.220,00 | %0,00 | KRW 3.220,00 | KRW 3.275,00 | KRW 3.105,00 | 91,48K |
| 2026-08-21 | KRW 3.220,00 | -%5,29 | KRW 3.340,00 | KRW 3.450,00 | KRW 3.220,00 | 51,33K |
| 2026-08-20 | KRW 3.400,00 | +%3,98 | KRW 3.540,00 | KRW 3.540,00 | KRW 3.190,00 | 50,13K |
| 2026-08-19 | KRW 3.270,00 | -%6,84 | KRW 3.495,00 | KRW 3.495,00 | KRW 3.160,00 | 79,82K |
| 2026-08-18 | KRW 3.510,00 | -%2,64 | KRW 3.605,00 | KRW 3.885,00 | KRW 3.340,00 | 323,36K |
| 2026-08-14 | KRW 3.605,00 | %0,00 | KRW 3.585,00 | KRW 3.850,00 | KRW 3.340,00 | 267,26K |
| 2026-08-13 | KRW 3.605,00 | -%2,17 | KRW 3.685,00 | KRW 3.695,00 | KRW 3.280,00 | 195,76K |
| 2026-08-12 | KRW 3.685,00 | -%0,14 | KRW 3.800,00 | KRW 3.800,00 | KRW 3.585,00 | 138,45K |
| 2026-08-11 | KRW 3.690,00 | +%9,66 | KRW 3.365,00 | KRW 3.885,00 | KRW 3.360,00 | 226,67K |
| 2026-08-10 | KRW 3.365,00 | +%2,91 | KRW 3.270,00 | KRW 3.555,00 | KRW 3.185,00 | 141,52K |
| 2026-08-07 | KRW 3.270,00 | -%0,91 | KRW 3.300,00 | KRW 3.400,00 | KRW 3.205,00 | 68,09K |
| 2026-08-06 | KRW 3.300,00 | +%12,24 | KRW 2.940,00 | KRW 3.400,00 | KRW 2.905,00 | 257,19K |
| 2026-08-05 | KRW 2.940,00 | -%1,84 | KRW 2.980,00 | KRW 3.150,00 | KRW 2.920,00 | 32,04K |
| 2026-08-04 | KRW 2.995,00 | +%3,63 | KRW 2.870,00 | KRW 3.115,00 | KRW 2.870,00 | 44,38K |
| 2026-08-03 | KRW 2.890,00 | -%4,93 | KRW 3.130,00 | KRW 3.130,00 | KRW 2.890,00 | 79,80K |
| 2026-07-31 | KRW 3.040,00 | +%10,14 | KRW 2.940,00 | KRW 3.190,00 | KRW 2.770,00 | 137,33K |
| 2026-07-30 | KRW 2.760,00 | -%3,50 | KRW 2.870,00 | KRW 3.025,00 | KRW 2.760,00 | 105,49K |
| 2026-07-29 | KRW 2.860,00 | +%0,18 | KRW 2.855,00 | KRW 3.030,00 | KRW 2.750,00 | 94,93K |
| 2026-07-28 | KRW 2.855,00 | +%6,93 | KRW 2.670,00 | KRW 3.050,00 | KRW 2.670,00 | 254,00K |
| 2026-07-27 | KRW 2.670,00 | -%1,11 | KRW 2.700,00 | KRW 2.740,00 | KRW 2.670,00 | 22,48K |
| 2026-07-24 | KRW 2.700,00 | -%2,00 | KRW 2.755,00 | KRW 2.810,00 | KRW 2.690,00 | 41,78K |
| 2026-07-23 | KRW 2.755,00 | -%0,36 | KRW 2.745,00 | KRW 2.795,00 | KRW 2.725,00 | 40,54K |
| 2026-07-22 | KRW 2.765,00 | +%2,60 | KRW 2.675,00 | KRW 2.850,00 | KRW 2.560,00 | 168,97K |
| 2026-07-21 | KRW 2.695,00 | -%2,18 | KRW 2.600,00 | KRW 2.770,00 | KRW 2.600,00 | 51,98K |
| 2026-07-20 | KRW 2.755,00 | -%0,36 | KRW 2.760,00 | KRW 2.850,00 | KRW 2.530,00 | 71,06K |
| 2026-07-16 | KRW 2.765,00 | +%0,36 | KRW 2.865,00 | KRW 3.080,00 | KRW 2.755,00 | 224,80K |
| 2026-07-15 | KRW 2.755,00 | +%2,99 | KRW 2.680,00 | KRW 2.855,00 | KRW 2.400,00 | 238,59K |
| 2026-07-14 | KRW 2.675,00 | +%11,92 | KRW 2.480,00 | KRW 2.765,00 | KRW 2.460,00 | 239,47K |
| 2026-07-13 | KRW 2.390,00 | -%4,59 | KRW 2.505,00 | KRW 2.510,00 | KRW 2.360,00 | 52,36K |
| 2026-07-10 | KRW 2.505,00 | +%0,20 | KRW 2.500,00 | KRW 2.595,00 | KRW 2.420,00 | 51,99K |
| 2026-07-09 | KRW 2.500,00 | +%8,23 | KRW 2.415,00 | KRW 2.500,00 | KRW 2.285,00 | 122,55K |
| 2026-07-08 | KRW 2.310,00 | +%3,36 | KRW 2.235,00 | KRW 2.320,00 | KRW 2.180,00 | 26,59K |
| 2026-07-07 | KRW 2.235,00 | +%1,59 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.155,00 | 11,50K |
| 2026-07-06 | KRW 2.200,00 | -%2,65 | KRW 2.220,00 | KRW 2.365,00 | KRW 2.100,00 | 23,61K |
| 2026-07-03 | KRW 2.260,00 | +%3,67 | KRW 2.240,00 | KRW 2.300,00 | KRW 2.140,00 | 18,12K |
| 2026-07-02 | KRW 2.180,00 | -%5,63 | KRW 2.200,00 | KRW 2.295,00 | KRW 2.090,00 | 43,17K |
| 2026-07-01 | KRW 2.310,00 | +%2,21 | KRW 2.185,00 | KRW 2.380,00 | KRW 2.185,00 | 19,06K |
| 2026-06-30 | KRW 2.260,00 | -%1,31 | KRW 2.290,00 | KRW 2.355,00 | KRW 2.260,00 | 5,88K |
| 2026-06-29 | KRW 2.290,00 | +%1,78 | KRW 2.235,00 | KRW 2.375,00 | KRW 2.120,00 | 20,86K |
| 2026-06-26 | KRW 2.250,00 | -%0,22 | KRW 2.290,00 | KRW 2.365,00 | KRW 2.190,00 | 30,09K |
| 2026-06-25 | KRW 2.255,00 | -%0,66 | KRW 2.290,00 | KRW 2.310,00 | KRW 2.245,00 | 28,03K |
| 2026-06-24 | KRW 2.270,00 | +%2,71 | KRW 2.165,00 | KRW 2.290,00 | KRW 2.105,00 | 42,68K |
| 2026-06-23 | KRW 2.210,00 | -%1,12 | KRW 2.210,00 | KRW 2.795,00 | KRW 2.200,00 | 450,15K |
| 2026-06-22 | KRW 2.235,00 | -%3,04 | KRW 2.290,00 | KRW 2.300,00 | KRW 2.080,00 | 91,88K |
| 2026-06-19 | KRW 2.305,00 | -%5,73 | KRW 2.445,00 | KRW 2.445,00 | KRW 2.220,00 | 44,76K |
| 2026-06-18 | KRW 2.445,00 | -%4,12 | KRW 2.525,00 | KRW 2.525,00 | KRW 2.370,00 | 32,61K |
| 2026-06-17 | KRW 2.550,00 | -%3,23 | KRW 2.585,00 | KRW 2.670,00 | KRW 2.480,00 | 45,37K |
| 2026-06-16 | KRW 2.635,00 | +%3,33 | KRW 2.550,00 | KRW 2.860,00 | KRW 2.460,00 | 75,39K |
| 2026-06-15 | KRW 2.550,00 | +%0,59 | KRW 2.535,00 | KRW 2.675,00 | KRW 2.520,00 | 53,83K |
| 2026-06-12 | KRW 2.535,00 | +%1,60 | KRW 2.495,00 | KRW 2.615,00 | KRW 2.495,00 | 24,01K |
| 2026-06-11 | KRW 2.495,00 | -%2,16 | KRW 2.550,00 | KRW 2.575,00 | KRW 2.410,00 | 15,13K |
| 2026-06-10 | KRW 2.550,00 | +%4,29 | KRW 2.560,00 | KRW 2.560,00 | KRW 2.305,00 | 100 |
| 2026-06-09 | KRW 2.445,00 | +%1,88 | KRW 2.380,00 | KRW 2.535,00 | KRW 2.365,00 | 27,61K |
| 2026-06-08 | KRW 2.400,00 | -%2,24 | KRW 1.922,00 | KRW 2.530,00 | KRW 1.922,00 | 56,99K |
| 2026-06-05 | KRW 2.455,00 | -%6,12 | KRW 2.670,00 | KRW 2.670,00 | KRW 2.360,00 | 24,45K |
| 2026-06-04 | KRW 2.615,00 | -%1,88 | KRW 2.645,00 | KRW 2.710,00 | KRW 2.520,00 | 21,02K |
| 2026-06-02 | KRW 2.665,00 | -%2,38 | KRW 2.660,00 | KRW 2.730,00 | KRW 2.025,00 | 59,64K |
| 2026-06-01 | KRW 2.730,00 | -%4,21 | KRW 2.960,00 | KRW 3.000,00 | KRW 2.705,00 | 68,88K |
| 2026-05-29 | KRW 2.850,00 | +%16,33 | KRW 2.400,00 | KRW 2.850,00 | KRW 2.250,00 | 143,49K |
| 2026-05-28 | KRW 2.450,00 | +%2,30 | KRW 2.375,00 | KRW 2.625,00 | KRW 2.330,00 | 36,75K |
| 2026-05-27 | KRW 2.395,00 | -%6,63 | KRW 2.545,00 | KRW 2.545,00 | KRW 2.305,00 | 47,64K |
| 2026-05-26 | KRW 2.565,00 | +%2,40 | KRW 2.510,00 | KRW 2.590,00 | KRW 2.400,00 | 44,43K |
| 2026-05-22 | KRW 2.505,00 | +%1,83 | KRW 2.460,00 | KRW 2.525,00 | KRW 2.390,00 | 34,70K |