WooGene B&G Co., Ltd. 018620
KRX · Güney Kore · Sağlık Teknolojisi
KRW 2.665,00-25,00 (-%0,93)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · 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 2.665,00 | -%0,93 | KRW 2.670,00 | KRW 2.715,00 | KRW 2.655,00 | 4,35K |
| 2026-10-01 | KRW 2.690,00 | -%0,74 | KRW 2.710,00 | KRW 2.725,00 | KRW 2.655,00 | 3,20K |
| 2026-09-30 | KRW 2.710,00 | +%0,37 | KRW 2.700,00 | KRW 2.725,00 | KRW 2.645,00 | 3,22K |
| 2026-09-29 | KRW 2.700,00 | -%2,35 | KRW 2.780,00 | KRW 2.780,00 | KRW 2.690,00 | 11,03K |
| 2026-09-28 | KRW 2.765,00 | +%0,55 | KRW 2.795,00 | KRW 2.795,00 | KRW 2.700,00 | 6,70K |
| 2026-09-23 | KRW 2.750,00 | -%4,68 | KRW 2.880,00 | KRW 2.885,00 | KRW 2.715,00 | 16,24K |
| 2026-09-22 | KRW 2.885,00 | +%6,07 | KRW 2.720,00 | KRW 2.900,00 | KRW 2.670,00 | 72,30K |
| 2026-09-21 | KRW 2.720,00 | -%0,73 | KRW 2.740,00 | KRW 2.810,00 | KRW 2.700,00 | 2,17K |
| 2026-09-18 | KRW 2.740,00 | +%2,43 | KRW 2.675,00 | KRW 2.750,00 | KRW 2.635,00 | 4,75K |
| 2026-09-17 | KRW 2.675,00 | +%0,19 | KRW 2.630,00 | KRW 2.765,00 | KRW 2.600,00 | 3,33K |
| 2026-09-16 | KRW 2.670,00 | +%1,14 | KRW 2.645,00 | KRW 2.675,00 | KRW 2.645,00 | 8,44K |
| 2026-09-15 | KRW 2.640,00 | -%0,38 | KRW 2.630,00 | KRW 2.685,00 | KRW 2.610,00 | 6,20K |
| 2026-09-14 | KRW 2.650,00 | -%2,57 | KRW 2.730,00 | KRW 2.745,00 | KRW 2.650,00 | 4,16K |
| 2026-09-11 | KRW 2.720,00 | +%0,18 | KRW 2.725,00 | KRW 2.765,00 | KRW 2.690,00 | 3,24K |
| 2026-09-10 | KRW 2.715,00 | %0,00 | KRW 2.695,00 | KRW 2.795,00 | KRW 2.640,00 | 4,50K |
| 2026-09-09 | KRW 2.715,00 | -%0,18 | KRW 2.720,00 | KRW 2.735,00 | KRW 2.655,00 | 9,29K |
| 2026-09-08 | KRW 2.720,00 | -%1,27 | KRW 2.700,00 | KRW 2.810,00 | KRW 2.670,00 | 13,43K |
| 2026-09-07 | KRW 2.755,00 | -%1,25 | KRW 2.770,00 | KRW 2.790,00 | KRW 2.700,00 | 29,56K |
| 2026-09-04 | KRW 2.790,00 | -%0,18 | KRW 2.750,00 | KRW 2.835,00 | KRW 2.720,00 | 17,21K |
| 2026-09-03 | KRW 2.795,00 | %0,00 | KRW 2.840,00 | KRW 2.850,00 | KRW 2.710,00 | 13,50K |
| 2026-09-02 | KRW 2.795,00 | -%1,58 | KRW 2.840,00 | KRW 2.840,00 | KRW 2.750,00 | 13,96K |
| 2026-09-01 | KRW 2.840,00 | +%2,34 | KRW 2.755,00 | KRW 2.840,00 | KRW 2.725,00 | 11,75K |
| 2026-08-31 | KRW 2.775,00 | -%1,42 | KRW 2.795,00 | KRW 2.800,00 | KRW 2.725,00 | 24,08K |
| 2026-08-28 | KRW 2.815,00 | +%2,18 | KRW 2.755,00 | KRW 2.835,00 | KRW 2.750,00 | 17,77K |
| 2026-08-27 | KRW 2.755,00 | %0,00 | KRW 2.800,00 | KRW 2.800,00 | KRW 2.670,00 | 18,19K |
| 2026-08-26 | KRW 2.755,00 | +%3,57 | KRW 2.660,00 | KRW 2.770,00 | KRW 2.660,00 | 19,08K |
| 2026-08-25 | KRW 2.660,00 | -%0,75 | KRW 2.680,00 | KRW 2.710,00 | KRW 2.615,00 | 17,46K |
| 2026-08-24 | KRW 2.680,00 | +%2,68 | KRW 2.585,00 | KRW 2.750,00 | KRW 2.585,00 | 20,39K |
| 2026-08-21 | KRW 2.610,00 | -%3,15 | KRW 2.670,00 | KRW 2.670,00 | KRW 2.590,00 | 16,03K |
| 2026-08-20 | KRW 2.695,00 | +%0,19 | KRW 2.695,00 | KRW 2.730,00 | KRW 2.630,00 | 16,49K |
| 2026-08-19 | KRW 2.690,00 | -%6,76 | KRW 2.885,00 | KRW 2.885,00 | KRW 2.620,00 | 31,40K |
| 2026-08-18 | KRW 2.885,00 | +%12,70 | KRW 2.560,00 | KRW 2.885,00 | KRW 2.550,00 | 111,14K |
| 2026-08-14 | KRW 2.560,00 | -%1,35 | KRW 2.595,00 | KRW 2.720,00 | KRW 2.560,00 | 23,81K |
| 2026-08-13 | KRW 2.595,00 | -%3,53 | KRW 2.690,00 | KRW 2.690,00 | KRW 2.595,00 | 17,94K |
| 2026-08-12 | KRW 2.690,00 | +%4,67 | KRW 2.620,00 | KRW 2.720,00 | KRW 2.525,00 | 47,51K |
| 2026-08-11 | KRW 2.570,00 | +%0,78 | KRW 2.550,00 | KRW 2.595,00 | KRW 2.510,00 | 32,73K |
| 2026-08-10 | KRW 2.550,00 | -%2,67 | KRW 2.625,00 | KRW 2.625,00 | KRW 2.440,00 | 14,71K |
| 2026-08-07 | KRW 2.620,00 | -%2,60 | KRW 2.615,00 | KRW 2.700,00 | KRW 2.580,00 | 11,76K |
| 2026-08-06 | KRW 2.690,00 | +%1,70 | KRW 2.655,00 | KRW 2.725,00 | KRW 2.590,00 | 15,52K |
| 2026-08-05 | KRW 2.645,00 | +%1,73 | KRW 2.600,00 | KRW 2.785,00 | KRW 2.585,00 | 18,75K |
| 2026-08-04 | KRW 2.600,00 | -%1,52 | KRW 2.540,00 | KRW 2.775,00 | KRW 2.540,00 | 19,18K |
| 2026-08-03 | KRW 2.640,00 | +%1,34 | KRW 2.605,00 | KRW 2.730,00 | KRW 2.575,00 | 24,69K |
| 2026-07-31 | KRW 2.605,00 | -%1,14 | KRW 2.640,00 | KRW 2.770,00 | KRW 2.595,00 | 15,91K |
| 2026-07-30 | KRW 2.635,00 | -%8,51 | KRW 2.880,00 | KRW 2.880,00 | KRW 2.540,00 | 41,92K |
| 2026-07-29 | KRW 2.880,00 | +%14,29 | KRW 2.520,00 | KRW 2.880,00 | KRW 2.180,00 | 144,70K |
| 2026-07-28 | KRW 2.520,00 | -%0,79 | KRW 2.540,00 | KRW 2.550,00 | KRW 2.350,00 | 11,80K |
| 2026-07-27 | KRW 2.540,00 | +%0,40 | KRW 2.505,00 | KRW 2.680,00 | KRW 2.505,00 | 26,63K |
| 2026-07-24 | KRW 2.530,00 | +%3,48 | KRW 2.445,00 | KRW 2.550,00 | KRW 2.445,00 | 15,98K |
| 2026-07-23 | KRW 2.445,00 | +%1,66 | KRW 2.420,00 | KRW 2.485,00 | KRW 2.395,00 | 8,62K |
| 2026-07-22 | KRW 2.405,00 | -%2,83 | KRW 2.520,00 | KRW 2.600,00 | KRW 2.390,00 | 16,13K |
| 2026-07-21 | KRW 2.475,00 | +%1,43 | KRW 2.440,00 | KRW 2.490,00 | KRW 2.390,00 | 8,50K |
| 2026-07-20 | KRW 2.440,00 | -%2,79 | KRW 2.480,00 | KRW 2.590,00 | KRW 2.360,00 | 24,04K |
| 2026-07-16 | KRW 2.510,00 | -%3,83 | KRW 2.610,00 | KRW 2.860,00 | KRW 2.430,00 | 17,29K |
| 2026-07-15 | KRW 2.610,00 | -%5,43 | KRW 2.900,00 | KRW 3.015,00 | KRW 2.600,00 | 34,95K |
| 2026-07-14 | KRW 2.760,00 | -%6,44 | KRW 2.950,00 | KRW 2.950,00 | KRW 2.760,00 | 33,46K |
| 2026-07-13 | KRW 2.950,00 | -%3,75 | KRW 3.065,00 | KRW 3.065,00 | KRW 2.795,00 | 58,09K |
| 2026-07-10 | KRW 3.065,00 | +%8,30 | KRW 2.785,00 | KRW 3.110,00 | KRW 2.645,00 | 191,61K |
| 2026-07-09 | KRW 2.830,00 | +%13,65 | KRW 2.470,00 | KRW 2.860,00 | KRW 2.355,00 | 116,80K |
| 2026-07-08 | KRW 2.490,00 | +%7,10 | KRW 2.310,00 | KRW 2.510,00 | KRW 2.230,00 | 34,58K |
| 2026-07-07 | KRW 2.325,00 | -%0,64 | KRW 2.335,00 | KRW 2.390,00 | KRW 2.300,00 | 11,73K |
| 2026-07-06 | KRW 2.340,00 | -%4,88 | KRW 2.450,00 | KRW 2.450,00 | KRW 2.305,00 | 22,54K |
| 2026-07-03 | KRW 2.460,00 | +%1,03 | KRW 2.300,00 | KRW 2.460,00 | KRW 2.300,00 | 16,53K |
| 2026-07-02 | KRW 2.435,00 | -%0,81 | KRW 2.535,00 | KRW 2.535,00 | KRW 2.385,00 | 10,50K |
| 2026-07-01 | KRW 2.455,00 | +%4,91 | KRW 2.340,00 | KRW 2.495,00 | KRW 2.325,00 | 13,77K |
| 2026-06-30 | KRW 2.340,00 | +%2,86 | KRW 2.275,00 | KRW 2.385,00 | KRW 2.260,00 | 13,22K |
| 2026-06-29 | KRW 2.275,00 | -%1,94 | KRW 2.320,00 | KRW 2.325,00 | KRW 2.240,00 | 12,73K |
| 2026-06-26 | KRW 2.320,00 | +%1,09 | KRW 2.295,00 | KRW 2.330,00 | KRW 2.260,00 | 10,31K |
| 2026-06-25 | KRW 2.295,00 | +%2,23 | KRW 2.245,00 | KRW 2.295,00 | KRW 2.170,00 | 13,77K |
| 2026-06-24 | KRW 2.245,00 | %0,00 | KRW 2.240,00 | KRW 2.285,00 | KRW 2.180,00 | 12,92K |
| 2026-06-23 | KRW 2.245,00 | -%3,23 | KRW 2.320,00 | KRW 2.335,00 | KRW 2.120,00 | 29,89K |
| 2026-06-22 | KRW 2.320,00 | -%8,48 | KRW 2.535,00 | KRW 2.535,00 | KRW 2.320,00 | 8,59K |
| 2026-06-19 | KRW 2.535,00 | -%6,28 | KRW 2.685,00 | KRW 2.685,00 | KRW 2.450,00 | 30,43K |
| 2026-06-18 | KRW 2.705,00 | +%4,44 | KRW 2.590,00 | KRW 2.760,00 | KRW 2.550,00 | 47,54K |
| 2026-06-17 | KRW 2.590,00 | +%1,77 | KRW 2.545,00 | KRW 2.615,00 | KRW 2.535,00 | 13,38K |
| 2026-06-16 | KRW 2.545,00 | -%2,12 | KRW 2.575,00 | KRW 2.665,00 | KRW 2.505,00 | 24,97K |
| 2026-06-15 | KRW 2.600,00 | +%0,39 | KRW 2.590,00 | KRW 2.600,00 | KRW 2.470,00 | 21,45K |
| 2026-06-12 | KRW 2.590,00 | -%0,86 | KRW 2.400,00 | KRW 2.720,00 | KRW 2.400,00 | 58,89K |
| 2026-06-11 | KRW 2.612,50 | +%0,97 | KRW 2.533,33 | KRW 2.662,50 | KRW 2.512,50 | 37,20K |
| 2026-06-10 | KRW 2.587,50 | +%0,32 | KRW 2.579,17 | KRW 2.666,67 | KRW 2.529,17 | 240 |
| 2026-06-09 | KRW 2.579,17 | -%0,16 | KRW 2.583,33 | KRW 2.620,83 | KRW 2.516,67 | 27,54K |
| 2026-06-08 | KRW 2.583,33 | -%3,73 | KRW 2.679,17 | KRW 2.808,33 | KRW 2.491,67 | 55,36K |
| 2026-06-05 | KRW 2.683,33 | +%2,22 | KRW 2.625,00 | KRW 2.745,83 | KRW 2.420,83 | 30,08K |
| 2026-06-04 | KRW 2.625,00 | +%2,94 | KRW 2.554,17 | KRW 2.750,00 | KRW 2.454,17 | 69,41K |
| 2026-06-02 | KRW 2.550,00 | +%3,03 | KRW 2.358,33 | KRW 2.550,00 | KRW 2.287,50 | 84,45K |
| 2026-06-01 | KRW 2.475,00 | +%7,22 | KRW 2.316,67 | KRW 2.741,67 | KRW 2.175,00 | 271,63K |
| 2026-05-29 | KRW 2.308,33 | -%2,81 | KRW 2.375,00 | KRW 2.745,83 | KRW 2.304,17 | 275,41K |
| 2026-05-28 | KRW 2.375,00 | -%4,36 | KRW 2.483,33 | KRW 2.533,33 | KRW 2.300,00 | 39,10K |
| 2026-05-27 | KRW 2.483,33 | -%8,02 | KRW 2.679,17 | KRW 2.679,17 | KRW 2.433,33 | 72,97K |
| 2026-05-26 | KRW 2.700,00 | -%1,82 | KRW 2.750,00 | KRW 2.775,00 | KRW 2.675,00 | 32,34K |
| 2026-05-22 | KRW 2.750,00 | -%2,94 | KRW 2.833,33 | KRW 2.833,33 | KRW 2.750,00 | 54,94K |