WOORY INDUSTRIAL HOLDINGS Co., Ltd. 072470
KRX · Güney Kore · Üretici İmalatı
KRW 2.375,000,00 (%0,00)
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 2.375,00 | %0,00 | KRW 2.375,00 | KRW 2.390,00 | KRW 2.360,00 | 3,60K |
| 2026-10-01 | KRW 2.375,00 | +%0,42 | KRW 2.355,00 | KRW 2.385,00 | KRW 2.285,00 | 9,54K |
| 2026-09-30 | KRW 2.365,00 | -%1,25 | KRW 2.375,00 | KRW 2.390,00 | KRW 2.335,00 | 4,66K |
| 2026-09-29 | KRW 2.395,00 | %0,00 | KRW 2.395,00 | KRW 2.395,00 | KRW 2.325,00 | 4,16K |
| 2026-09-28 | KRW 2.395,00 | %0,00 | KRW 2.440,00 | KRW 2.440,00 | KRW 2.355,00 | 4,88K |
| 2026-09-23 | KRW 2.395,00 | +%0,21 | KRW 2.405,00 | KRW 2.405,00 | KRW 2.360,00 | 3,98K |
| 2026-09-22 | KRW 2.390,00 | +%1,70 | KRW 2.310,00 | KRW 2.390,00 | KRW 2.310,00 | 6,47K |
| 2026-09-21 | KRW 2.350,00 | -%0,42 | KRW 2.380,00 | KRW 2.380,00 | KRW 2.305,00 | 5,16K |
| 2026-09-18 | KRW 2.360,00 | +%0,21 | KRW 2.355,00 | KRW 2.380,00 | KRW 2.245,00 | 8,80K |
| 2026-09-17 | KRW 2.355,00 | +%0,86 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.260,00 | 3,70K |
| 2026-09-16 | KRW 2.335,00 | +%0,43 | KRW 2.325,00 | KRW 2.345,00 | KRW 2.300,00 | 6,89K |
| 2026-09-15 | KRW 2.325,00 | -%0,85 | KRW 2.340,00 | KRW 2.345,00 | KRW 2.275,00 | 9,55K |
| 2026-09-14 | KRW 2.345,00 | +%2,40 | KRW 2.290,00 | KRW 2.420,00 | KRW 2.260,00 | 7,26K |
| 2026-09-11 | KRW 2.290,00 | -%1,51 | KRW 2.325,00 | KRW 2.400,00 | KRW 2.290,00 | 9,35K |
| 2026-09-10 | KRW 2.325,00 | -%0,64 | KRW 2.340,00 | KRW 2.355,00 | KRW 2.325,00 | 2,89K |
| 2026-09-09 | KRW 2.340,00 | -%0,85 | KRW 2.360,00 | KRW 2.490,00 | KRW 2.315,00 | 12,65K |
| 2026-09-08 | KRW 2.360,00 | -%1,05 | KRW 2.385,00 | KRW 2.440,00 | KRW 2.350,00 | 6,43K |
| 2026-09-07 | KRW 2.385,00 | -%0,63 | KRW 2.400,00 | KRW 2.575,00 | KRW 2.385,00 | 13,13K |
| 2026-09-04 | KRW 2.400,00 | +%1,69 | KRW 2.360,00 | KRW 2.580,00 | KRW 2.355,00 | 10,25K |
| 2026-09-03 | KRW 2.360,00 | -%2,07 | KRW 2.410,00 | KRW 2.430,00 | KRW 2.355,00 | 11,13K |
| 2026-09-02 | KRW 2.410,00 | -%1,23 | KRW 2.435,00 | KRW 2.440,00 | KRW 2.410,00 | 6,84K |
| 2026-09-01 | KRW 2.440,00 | -%1,61 | KRW 2.480,00 | KRW 2.490,00 | KRW 2.415,00 | 9,67K |
| 2026-08-31 | KRW 2.480,00 | +%0,40 | KRW 2.455,00 | KRW 2.580,00 | KRW 2.420,00 | 7,04K |
| 2026-08-28 | KRW 2.470,00 | -%3,14 | KRW 2.550,00 | KRW 2.550,00 | KRW 2.445,00 | 10,58K |
| 2026-08-27 | KRW 2.550,00 | +%4,29 | KRW 2.445,00 | KRW 2.550,00 | KRW 2.435,00 | 7,46K |
| 2026-08-26 | KRW 2.445,00 | -%0,20 | KRW 2.450,00 | KRW 2.580,00 | KRW 2.405,00 | 6,56K |
| 2026-08-25 | KRW 2.450,00 | +%1,45 | KRW 2.415,00 | KRW 2.455,00 | KRW 2.330,00 | 5,58K |
| 2026-08-24 | KRW 2.415,00 | %0,00 | KRW 2.415,00 | KRW 2.450,00 | KRW 2.350,00 | 6,81K |
| 2026-08-21 | KRW 2.415,00 | -%3,40 | KRW 2.490,00 | KRW 2.500,00 | KRW 2.355,00 | 10,15K |
| 2026-08-20 | KRW 2.500,00 | -%1,19 | KRW 2.530,00 | KRW 2.530,00 | KRW 2.460,00 | 4,24K |
| 2026-08-19 | KRW 2.530,00 | +%0,80 | KRW 2.510,00 | KRW 2.530,00 | KRW 2.360,00 | 9,25K |
| 2026-08-18 | KRW 2.510,00 | -%6,17 | KRW 2.600,00 | KRW 2.625,00 | KRW 2.510,00 | 19,08K |
| 2026-08-14 | KRW 2.675,00 | +%2,69 | KRW 2.605,00 | KRW 2.675,00 | KRW 2.575,00 | 12,02K |
| 2026-08-13 | KRW 2.605,00 | -%1,51 | KRW 2.645,00 | KRW 2.700,00 | KRW 2.565,00 | 11,45K |
| 2026-08-12 | KRW 2.645,00 | -%0,56 | KRW 2.660,00 | KRW 2.750,00 | KRW 2.600,00 | 8,12K |
| 2026-08-11 | KRW 2.660,00 | +%0,38 | KRW 2.690,00 | KRW 2.690,00 | KRW 2.545,00 | 19,44K |
| 2026-08-10 | KRW 2.650,00 | +%5,37 | KRW 2.515,00 | KRW 2.650,00 | KRW 2.490,00 | 20,02K |
| 2026-08-07 | KRW 2.515,00 | +%1,21 | KRW 2.485,00 | KRW 2.540,00 | KRW 2.455,00 | 18,72K |
| 2026-08-06 | KRW 2.485,00 | -%0,80 | KRW 2.485,00 | KRW 2.510,00 | KRW 2.435,00 | 8,41K |
| 2026-08-05 | KRW 2.505,00 | +%3,51 | KRW 2.420,00 | KRW 2.590,00 | KRW 2.420,00 | 25,67K |
| 2026-08-04 | KRW 2.420,00 | +%4,76 | KRW 2.290,00 | KRW 2.420,00 | KRW 2.290,00 | 13,41K |
| 2026-08-03 | KRW 2.310,00 | -%0,86 | KRW 2.255,00 | KRW 2.415,00 | KRW 2.255,00 | 16,10K |
| 2026-07-31 | KRW 2.330,00 | +%5,91 | KRW 2.215,00 | KRW 2.330,00 | KRW 2.215,00 | 21,39K |
| 2026-07-30 | KRW 2.200,00 | -%3,08 | KRW 2.125,00 | KRW 2.330,00 | KRW 2.125,00 | 16,88K |
| 2026-07-29 | KRW 2.270,00 | -%3,40 | KRW 2.255,00 | KRW 2.380,00 | KRW 2.230,00 | 32,91K |
| 2026-07-28 | KRW 2.350,00 | -%0,42 | KRW 2.345,00 | KRW 2.350,00 | KRW 2.290,00 | 18,40K |
| 2026-07-27 | KRW 2.360,00 | +%1,94 | KRW 2.300,00 | KRW 2.440,00 | KRW 2.290,00 | 17,47K |
| 2026-07-24 | KRW 2.315,00 | +%0,43 | KRW 2.345,00 | KRW 2.360,00 | KRW 2.290,00 | 16,64K |
| 2026-07-23 | KRW 2.305,00 | +%2,90 | KRW 2.250,00 | KRW 2.385,00 | KRW 2.230,00 | 23,86K |
| 2026-07-22 | KRW 2.240,00 | -%0,44 | KRW 2.375,00 | KRW 2.375,00 | KRW 2.200,00 | 18,74K |
| 2026-07-21 | KRW 2.250,00 | +%0,22 | KRW 2.210,00 | KRW 2.415,00 | KRW 2.195,00 | 17,89K |
| 2026-07-20 | KRW 2.245,00 | -%3,44 | KRW 2.305,00 | KRW 2.390,00 | KRW 2.245,00 | 12,33K |
| 2026-07-16 | KRW 2.325,00 | -%2,11 | KRW 2.320,00 | KRW 2.390,00 | KRW 2.315,00 | 31,65K |
| 2026-07-15 | KRW 2.375,00 | +%5,56 | KRW 2.250,00 | KRW 2.470,00 | KRW 2.250,00 | 33,21K |
| 2026-07-14 | KRW 2.250,00 | -%3,43 | KRW 2.230,00 | KRW 2.360,00 | KRW 2.225,00 | 19,69K |
| 2026-07-13 | KRW 2.330,00 | %0,00 | KRW 2.330,00 | KRW 2.440,00 | KRW 2.305,00 | 17,54K |
| 2026-07-10 | KRW 2.330,00 | +%1,53 | KRW 2.340,00 | KRW 2.445,00 | KRW 2.300,00 | 21,81K |
| 2026-07-09 | KRW 2.295,00 | -%1,29 | KRW 2.270,00 | KRW 2.395,00 | KRW 2.270,00 | 17,63K |
| 2026-07-08 | KRW 2.325,00 | -%4,91 | KRW 2.425,00 | KRW 2.435,00 | KRW 2.325,00 | 18,52K |
| 2026-07-07 | KRW 2.445,00 | +%0,82 | KRW 2.380,00 | KRW 2.595,00 | KRW 2.380,00 | 31,41K |
| 2026-07-06 | KRW 2.425,00 | -%0,21 | KRW 2.430,00 | KRW 2.470,00 | KRW 2.415,00 | 29,36K |
| 2026-07-03 | KRW 2.430,00 | +%1,25 | KRW 2.370,00 | KRW 2.445,00 | KRW 2.330,00 | 16,94K |
| 2026-07-02 | KRW 2.400,00 | -%1,03 | KRW 2.425,00 | KRW 2.485,00 | KRW 2.320,00 | 26,00K |
| 2026-07-01 | KRW 2.425,00 | -%0,82 | KRW 2.540,00 | KRW 2.545,00 | KRW 2.410,00 | 46,16K |
| 2026-06-30 | KRW 2.445,00 | +%1,24 | KRW 2.470,00 | KRW 2.470,00 | KRW 2.335,00 | 24,18K |
| 2026-06-29 | KRW 2.415,00 | +%6,62 | KRW 2.205,00 | KRW 2.500,00 | KRW 2.205,00 | 44,27K |
| 2026-06-26 | KRW 2.265,00 | -%2,37 | KRW 2.390,00 | KRW 2.390,00 | KRW 2.200,00 | 50,56K |
| 2026-06-25 | KRW 2.320,00 | -%3,53 | KRW 2.410,00 | KRW 2.500,00 | KRW 2.300,00 | 44,96K |
| 2026-06-24 | KRW 2.405,00 | -%1,23 | KRW 2.395,00 | KRW 2.600,00 | KRW 2.390,00 | 23,64K |
| 2026-06-23 | KRW 2.435,00 | -%7,59 | KRW 2.550,00 | KRW 2.715,00 | KRW 2.430,00 | 32,49K |
| 2026-06-22 | KRW 2.635,00 | -%1,31 | KRW 2.650,00 | KRW 2.755,00 | KRW 2.580,00 | 22,57K |
| 2026-06-19 | KRW 2.670,00 | -%4,30 | KRW 2.760,00 | KRW 2.850,00 | KRW 2.620,00 | 38,96K |
| 2026-06-18 | KRW 2.790,00 | -%2,79 | KRW 2.965,00 | KRW 2.965,00 | KRW 2.755,00 | 25,29K |
| 2026-06-17 | KRW 2.870,00 | -%2,21 | KRW 2.900,00 | KRW 3.030,00 | KRW 2.840,00 | 23,83K |
| 2026-06-16 | KRW 2.935,00 | +%0,69 | KRW 2.915,00 | KRW 3.070,00 | KRW 2.885,00 | 29,72K |
| 2026-06-15 | KRW 2.915,00 | +%4,11 | KRW 2.885,00 | KRW 2.977,00 | KRW 2.825,00 | 24,08K |
| 2026-06-12 | KRW 2.800,00 | %0,00 | KRW 2.815,00 | KRW 2.900,00 | KRW 2.755,00 | 26,56K |
| 2026-06-11 | KRW 2.800,00 | +%4,87 | KRW 2.605,00 | KRW 2.820,00 | KRW 2.605,00 | 22,65K |
| 2026-06-10 | KRW 2.670,00 | -%4,64 | KRW 2.815,00 | KRW 2.820,00 | KRW 2.630,00 | 239 |
| 2026-06-09 | KRW 2.800,00 | +%7,69 | KRW 2.600,00 | KRW 2.805,00 | KRW 2.560,00 | 39,45K |
| 2026-06-08 | KRW 2.600,00 | -%10,34 | KRW 2.700,00 | KRW 2.750,00 | KRW 2.600,00 | 48,91K |
| 2026-06-05 | KRW 2.900,00 | -%0,34 | KRW 2.860,00 | KRW 3.000,00 | KRW 2.800,00 | 33,27K |
| 2026-06-04 | KRW 2.910,00 | -%0,17 | KRW 2.860,00 | KRW 3.050,00 | KRW 2.860,00 | 19,26K |
| 2026-06-02 | KRW 2.915,00 | -%6,42 | KRW 3.020,00 | KRW 3.115,00 | KRW 2.845,00 | 49,11K |
| 2026-06-01 | KRW 3.115,00 | -%5,32 | KRW 3.180,00 | KRW 3.290,00 | KRW 3.040,00 | 70,95K |
| 2026-05-29 | KRW 3.290,00 | +%2,97 | KRW 3.195,00 | KRW 3.295,00 | KRW 3.090,00 | 50,54K |
| 2026-05-28 | KRW 3.195,00 | -%2,44 | KRW 3.250,00 | KRW 3.335,00 | KRW 3.060,00 | 36,96K |
| 2026-05-27 | KRW 3.275,00 | -%4,66 | KRW 3.435,00 | KRW 3.440,00 | KRW 3.235,00 | 75,94K |
| 2026-05-26 | KRW 3.435,00 | -%0,58 | KRW 3.510,00 | KRW 3.590,00 | KRW 3.355,00 | 54,62K |
| 2026-05-22 | KRW 3.455,00 | -%0,86 | KRW 3.520,00 | KRW 3.525,00 | KRW 3.410,00 | 38,27K |