WONIK HOLDINGS CO., LTD. 030530
KRX · Güney Kore · Elektronik Teknoloji
KRW 28.000,00+1.600,00 (+%6,06)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 28.000,00 | +%6,06 | KRW 26.200,00 | KRW 28.000,00 | KRW 26.100,00 | 1,24M |
| 2026-09-30 | KRW 26.400,00 | -%0,75 | KRW 26.750,00 | KRW 27.000,00 | KRW 26.100,00 | 659,12K |
| 2026-09-29 | KRW 26.600,00 | -%2,39 | KRW 28.000,00 | KRW 28.050,00 | KRW 26.000,00 | 1,04M |
| 2026-09-28 | KRW 27.250,00 | -%3,71 | KRW 28.200,00 | KRW 28.800,00 | KRW 27.200,00 | 1,13M |
| 2026-09-23 | KRW 28.300,00 | +%6,79 | KRW 27.100,00 | KRW 30.400,00 | KRW 26.950,00 | 6,64M |
| 2026-09-22 | KRW 26.500,00 | -%1,49 | KRW 27.100,00 | KRW 27.500,00 | KRW 26.300,00 | 1,21M |
| 2026-09-21 | KRW 26.900,00 | +%3,26 | KRW 26.150,00 | KRW 27.850,00 | KRW 25.800,00 | 2,92M |
| 2026-09-18 | KRW 26.050,00 | +%2,16 | KRW 25.950,00 | KRW 26.050,00 | KRW 25.000,00 | 1,72M |
| 2026-09-17 | KRW 25.500,00 | +%0,79 | KRW 25.650,00 | KRW 25.900,00 | KRW 24.725,00 | 1,52M |
| 2026-09-16 | KRW 25.300,00 | +%1,00 | KRW 25.100,00 | KRW 26.000,00 | KRW 24.300,00 | 2,72M |
| 2026-09-15 | KRW 25.050,00 | +%14,38 | KRW 21.700,00 | KRW 26.750,00 | KRW 21.500,00 | 9,96M |
| 2026-09-14 | KRW 21.900,00 | -%2,01 | KRW 21.750,00 | KRW 22.500,00 | KRW 21.300,00 | 833,41K |
| 2026-09-11 | KRW 22.350,00 | -%3,87 | KRW 22.300,00 | KRW 23.150,00 | KRW 22.100,00 | 786,37K |
| 2026-09-10 | KRW 23.250,00 | %0,00 | KRW 23.850,00 | KRW 24.000,00 | KRW 22.625,00 | 2,08M |
| 2026-09-09 | KRW 23.250,00 | +%3,10 | KRW 22.550,00 | KRW 24.150,00 | KRW 22.050,00 | 1,99M |
| 2026-09-08 | KRW 22.550,00 | +%0,89 | KRW 22.400,00 | KRW 24.650,00 | KRW 21.350,00 | 5,81M |
| 2026-09-07 | KRW 22.350,00 | -%0,67 | KRW 23.100,00 | KRW 24.000,00 | KRW 21.500,00 | 6,14M |
| 2026-09-04 | KRW 22.500,00 | +%29,91 | KRW 17.500,00 | KRW 22.500,00 | KRW 17.500,00 | 7,14M |
| 2026-09-03 | KRW 17.320,00 | -%0,69 | KRW 17.600,00 | KRW 18.530,00 | KRW 17.090,00 | 2,21M |
| 2026-09-02 | KRW 17.440,00 | -%1,64 | KRW 17.000,00 | KRW 17.980,00 | KRW 16.810,00 | 592,04K |
| 2026-09-01 | KRW 17.730,00 | -%5,59 | KRW 18.600,00 | KRW 18.920,00 | KRW 17.730,00 | 902,01K |
| 2026-08-31 | KRW 18.780,00 | -%1,57 | KRW 18.360,00 | KRW 19.420,00 | KRW 17.530,00 | 3,07M |
| 2026-08-28 | KRW 19.080,00 | -%5,78 | KRW 20.850,00 | KRW 24.700,00 | KRW 17.970,00 | 7,95M |
| 2026-08-27 | KRW 20.250,00 | +%5,25 | KRW 19.200,00 | KRW 20.400,00 | KRW 18.870,00 | 596,22K |
| 2026-08-26 | KRW 19.240,00 | -%2,34 | KRW 19.900,00 | KRW 20.250,00 | KRW 18.840,00 | 371,01K |
| 2026-08-25 | KRW 19.700,00 | +%2,34 | KRW 19.690,00 | KRW 19.800,00 | KRW 18.160,00 | 286,55K |
| 2026-08-24 | KRW 19.250,00 | %0,00 | KRW 19.260,00 | KRW 19.630,00 | KRW 18.800,00 | 198,31K |
| 2026-08-21 | KRW 19.250,00 | -%4,23 | KRW 19.850,00 | KRW 19.850,00 | KRW 18.750,00 | 306,24K |
| 2026-08-20 | KRW 20.100,00 | +%2,60 | KRW 19.850,00 | KRW 20.700,00 | KRW 19.520,00 | 355,31K |
| 2026-08-19 | KRW 19.590,00 | -%0,86 | KRW 18.710,00 | KRW 19.960,00 | KRW 18.460,00 | 321,40K |
| 2026-08-18 | KRW 19.760,00 | -%5,90 | KRW 21.500,00 | KRW 21.650,00 | KRW 19.510,00 | 609,81K |
| 2026-08-14 | KRW 21.000,00 | +%0,96 | KRW 20.800,00 | KRW 21.600,00 | KRW 19.930,00 | 691,68K |
| 2026-08-13 | KRW 20.800,00 | +%3,48 | KRW 20.200,00 | KRW 20.900,00 | KRW 19.890,00 | 537,84K |
| 2026-08-12 | KRW 20.100,00 | -%0,99 | KRW 20.050,00 | KRW 20.450,00 | KRW 19.550,00 | 496,27K |
| 2026-08-11 | KRW 20.300,00 | -%3,33 | KRW 20.350,00 | KRW 20.900,00 | KRW 19.600,00 | 709,41K |
| 2026-08-10 | KRW 21.000,00 | +%10,24 | KRW 19.050,00 | KRW 21.350,00 | KRW 18.720,00 | 1,33M |
| 2026-08-07 | KRW 19.050,00 | -%3,40 | KRW 19.810,00 | KRW 20.500,00 | KRW 18.300,00 | 939,46K |
| 2026-08-06 | KRW 19.720,00 | -%5,65 | KRW 21.150,00 | KRW 21.200,00 | KRW 19.050,00 | 1,41M |
| 2026-08-05 | KRW 20.900,00 | +%2,45 | KRW 20.400,00 | KRW 20.950,00 | KRW 19.220,00 | 1,82M |
| 2026-08-04 | KRW 20.400,00 | +%2,72 | KRW 19.860,00 | KRW 21.250,00 | KRW 19.610,00 | 3,35M |
| 2026-08-03 | KRW 19.860,00 | +%29,97 | KRW 15.280,00 | KRW 19.860,00 | KRW 14.850,00 | 4,04M |
| 2026-07-31 | KRW 15.280,00 | +%14,03 | KRW 14.720,00 | KRW 15.610,00 | KRW 14.190,00 | 879,41K |
| 2026-07-30 | KRW 13.400,00 | -%5,37 | KRW 13.250,00 | KRW 14.750,00 | KRW 13.250,00 | 530,83K |
| 2026-07-29 | KRW 14.160,00 | -%5,09 | KRW 15.400,00 | KRW 16.370,00 | KRW 13.210,00 | 970,59K |
| 2026-07-28 | KRW 14.920,00 | -%12,03 | KRW 16.000,00 | KRW 16.180,00 | KRW 14.730,00 | 496,49K |
| 2026-07-27 | KRW 16.960,00 | +%3,41 | KRW 17.270,00 | KRW 17.720,00 | KRW 16.640,00 | 507,77K |
| 2026-07-24 | KRW 16.400,00 | -%11,40 | KRW 18.310,00 | KRW 18.330,00 | KRW 16.340,00 | 560,58K |
| 2026-07-23 | KRW 18.510,00 | +%8,25 | KRW 17.980,00 | KRW 19.470,00 | KRW 17.270,00 | 1,09M |
| 2026-07-22 | KRW 17.100,00 | +%5,36 | KRW 17.760,00 | KRW 18.630,00 | KRW 17.100,00 | 1,03M |
| 2026-07-21 | KRW 16.230,00 | +%4,44 | KRW 15.470,00 | KRW 16.740,00 | KRW 14.980,00 | 578,23K |
| 2026-07-20 | KRW 15.540,00 | -%7,44 | KRW 16.000,00 | KRW 16.450,00 | KRW 15.440,00 | 369,90K |
| 2026-07-16 | KRW 16.790,00 | -%9,63 | KRW 18.180,00 | KRW 18.180,00 | KRW 16.570,00 | 432,70K |
| 2026-07-15 | KRW 18.580,00 | +%10,01 | KRW 17.500,00 | KRW 18.680,00 | KRW 17.490,00 | 443,53K |
| 2026-07-14 | KRW 16.890,00 | -%4,03 | KRW 17.520,00 | KRW 17.800,00 | KRW 16.000,00 | 530,77K |
| 2026-07-13 | KRW 17.600,00 | -%6,33 | KRW 18.800,00 | KRW 20.800,00 | KRW 17.550,00 | 725,04K |
| 2026-07-10 | KRW 18.790,00 | +%10,79 | KRW 17.140,00 | KRW 19.490,00 | KRW 17.140,00 | 617,02K |
| 2026-07-09 | KRW 16.960,00 | +%3,41 | KRW 16.190,00 | KRW 18.460,00 | KRW 16.190,00 | 758,07K |
| 2026-07-08 | KRW 16.400,00 | -%8,28 | KRW 16.930,00 | KRW 17.840,00 | KRW 16.210,00 | 637,50K |
| 2026-07-07 | KRW 17.880,00 | -%4,69 | KRW 18.000,00 | KRW 19.320,00 | KRW 17.590,00 | 564,27K |
| 2026-07-06 | KRW 18.760,00 | -%1,37 | KRW 19.020,00 | KRW 19.050,00 | KRW 17.770,00 | 537,64K |
| 2026-07-03 | KRW 19.020,00 | +%2,59 | KRW 18.410,00 | KRW 19.100,00 | KRW 17.370,00 | 693,38K |
| 2026-07-02 | KRW 18.540,00 | -%10,00 | KRW 19.780,00 | KRW 19.900,00 | KRW 18.420,00 | 847,61K |
| 2026-07-01 | KRW 20.600,00 | -%1,67 | KRW 20.950,00 | KRW 22.150,00 | KRW 20.300,00 | 647,19K |
| 2026-06-30 | KRW 20.950,00 | -%1,87 | KRW 21.550,00 | KRW 21.650,00 | KRW 20.500,00 | 433,52K |
| 2026-06-29 | KRW 21.350,00 | +%6,22 | KRW 20.100,00 | KRW 21.550,00 | KRW 19.860,00 | 484,48K |
| 2026-06-26 | KRW 20.100,00 | -%2,90 | KRW 20.350,00 | KRW 20.750,00 | KRW 19.630,00 | 915,09K |
| 2026-06-25 | KRW 20.700,00 | -%4,61 | KRW 21.900,00 | KRW 22.900,00 | KRW 20.700,00 | 681,49K |
| 2026-06-24 | KRW 21.700,00 | -%1,14 | KRW 22.000,00 | KRW 23.200,00 | KRW 21.550,00 | 559,18K |
| 2026-06-23 | KRW 21.950,00 | -%11,13 | KRW 24.500,00 | KRW 24.550,00 | KRW 21.900,00 | 641,77K |
| 2026-06-22 | KRW 24.700,00 | -%0,80 | KRW 24.250,00 | KRW 26.250,00 | KRW 23.500,00 | 532,13K |
| 2026-06-19 | KRW 24.900,00 | -%5,86 | KRW 26.600,00 | KRW 26.750,00 | KRW 24.450,00 | 704,73K |
| 2026-06-18 | KRW 26.450,00 | -%4,17 | KRW 27.900,00 | KRW 28.350,00 | KRW 26.200,00 | 579,75K |
| 2026-06-17 | KRW 27.600,00 | +%1,66 | KRW 27.100,00 | KRW 28.300,00 | KRW 26.850,00 | 596,13K |
| 2026-06-16 | KRW 27.150,00 | -%5,73 | KRW 29.100,00 | KRW 29.300,00 | KRW 27.100,00 | 754,27K |
| 2026-06-15 | KRW 28.800,00 | -%7,10 | KRW 31.200,00 | KRW 31.650,00 | KRW 28.750,00 | 1,11M |
| 2026-06-12 | KRW 31.000,00 | +%8,58 | KRW 29.600,00 | KRW 32.600,00 | KRW 28.150,00 | 3,80M |
| 2026-06-11 | KRW 28.550,00 | +%19,71 | KRW 23.150,00 | KRW 30.550,00 | KRW 22.300,00 | 4,49M |
| 2026-06-10 | KRW 23.850,00 | -%4,98 | KRW 24.250,00 | KRW 26.000,00 | KRW 23.100,00 | 309 |
| 2026-06-09 | KRW 25.100,00 | +%15,67 | KRW 21.900,00 | KRW 25.300,00 | KRW 21.900,00 | 1,09M |
| 2026-06-08 | KRW 21.700,00 | -%9,58 | KRW 20.800,00 | KRW 22.750,00 | KRW 20.800,00 | 763,12K |
| 2026-06-05 | KRW 24.000,00 | -%9,43 | KRW 25.800,00 | KRW 25.800,00 | KRW 23.650,00 | 739,66K |
| 2026-06-04 | KRW 26.500,00 | +%3,31 | KRW 25.650,00 | KRW 27.800,00 | KRW 25.450,00 | 874,33K |
| 2026-06-02 | KRW 25.650,00 | -%7,57 | KRW 28.150,00 | KRW 28.400,00 | KRW 25.000,00 | 1,04M |
| 2026-06-01 | KRW 27.750,00 | +%2,21 | KRW 27.600,00 | KRW 29.250,00 | KRW 27.200,00 | 1,18M |
| 2026-05-29 | KRW 27.150,00 | -%4,57 | KRW 28.950,00 | KRW 29.050,00 | KRW 27.150,00 | 1,54M |
| 2026-05-28 | KRW 28.450,00 | -%4,85 | KRW 30.000,00 | KRW 30.300,00 | KRW 27.600,00 | 786,86K |
| 2026-05-27 | KRW 29.900,00 | -%5,53 | KRW 31.750,00 | KRW 31.950,00 | KRW 29.700,00 | 979,00K |
| 2026-05-26 | KRW 31.650,00 | +%12,83 | KRW 29.550,00 | KRW 33.250,00 | KRW 29.050,00 | 2,29M |
| 2026-05-22 | KRW 28.050,00 | +%1,63 | KRW 27.500,00 | KRW 28.400,00 | KRW 27.100,00 | 747,49K |
| 2026-05-21 | KRW 27.600,00 | +%11,74 | KRW 25.550,00 | KRW 27.850,00 | KRW 25.550,00 | 831,28K |