Withtech Inc (348350)

348350
🏛️ Südkorea →
8,590.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 18,550.00 18,750.00 18,550.00 18,700.00 0.0M
2021-12-29 18,500.00 18,750.00 18,400.00 18,600.00 0.0M
2021-12-28 18,600.00 18,650.00 18,450.00 18,550.00 0.0M
2021-12-27 18,400.00 18,600.00 18,250.00 18,600.00 0.0M
2021-12-24 18,650.00 18,650.00 18,300.00 18,400.00 0.0M
2021-12-23 18,600.00 18,650.00 18,400.00 18,500.00 0.0M
2021-12-22 18,300.00 18,550.00 18,050.00 18,400.00 0.0M
2021-12-21 18,150.00 18,300.00 18,100.00 18,100.00 0.0M
2021-12-20 18,400.00 18,450.00 18,150.00 18,150.00 0.0M
2021-12-17 18,550.00 18,600.00 18,300.00 18,400.00 0.0M
2021-12-16 19,000.00 19,000.00 18,350.00 18,450.00 0.0M
2021-12-15 18,700.00 18,800.00 18,550.00 18,750.00 0.0M
2021-12-14 18,750.00 18,900.00 18,700.00 18,700.00 0.0M
2021-12-13 19,000.00 19,150.00 18,800.00 18,850.00 0.0M
2021-12-10 19,000.00 19,100.00 18,800.00 18,950.00 0.0M
2021-12-09 19,050.00 19,100.00 18,800.00 19,000.00 0.0M
2021-12-08 19,200.00 19,250.00 18,800.00 18,950.00 0.0M
2021-12-07 19,000.00 19,150.00 18,900.00 19,050.00 0.0M
2021-12-06 18,950.00 19,200.00 18,800.00 19,000.00 0.0M
2021-12-03 18,950.00 19,200.00 18,800.00 19,100.00 0.0M
2021-12-02 18,700.00 18,950.00 18,400.00 18,850.00 0.0M
2021-12-01 18,100.00 18,800.00 18,100.00 18,700.00 0.0M
2021-11-30 19,000.00 19,100.00 18,250.00 18,400.00 0.1M
2021-11-29 19,050.00 19,100.00 18,600.00 18,950.00 0.0M
2021-11-26 19,600.00 19,950.00 19,300.00 19,350.00 0.0M
2021-11-25 19,450.00 19,700.00 19,400.00 19,550.00 0.0M
2021-11-24 19,800.00 19,850.00 19,350.00 19,550.00 0.0M
2021-11-23 20,000.00 20,000.00 19,450.00 19,600.00 0.1M
2021-11-22 19,000.00 20,000.00 18,900.00 19,800.00 0.1M
2021-11-19 18,850.00 19,250.00 18,650.00 18,850.00 0.1M
2021-11-18 18,700.00 18,850.00 18,650.00 18,750.00 0.0M
2021-11-17 18,800.00 18,900.00 18,550.00 18,850.00 0.0M
2021-11-16 19,100.00 19,100.00 18,700.00 18,850.00 0.0M
2021-11-15 18,650.00 19,050.00 18,650.00 18,900.00 0.0M
2021-11-12 18,600.00 19,150.00 18,550.00 18,700.00 0.0M
2021-11-11 18,700.00 18,800.00 18,500.00 18,550.00 0.0M
2021-11-10 18,350.00 18,700.00 18,350.00 18,700.00 0.0M
2021-11-09 18,650.00 18,850.00 18,550.00 18,600.00 0.0M
2021-11-08 18,700.00 18,950.00 18,500.00 18,700.00 0.0M
2021-11-05 18,900.00 18,950.00 18,500.00 18,950.00 0.0M
2021-11-04 18,950.00 19,100.00 18,850.00 18,900.00 0.0M
2021-11-03 19,000.00 19,100.00 18,900.00 19,000.00 0.0M
2021-11-02 18,850.00 19,350.00 18,850.00 19,000.00 0.0M
2021-11-01 19,250.00 19,300.00 18,900.00 19,000.00 0.0M
2021-10-29 19,650.00 19,650.00 19,150.00 19,250.00 0.0M
2021-10-28 19,350.00 19,550.00 19,000.00 19,450.00 0.0M
2021-10-27 19,150.00 19,450.00 19,000.00 19,050.00 0.0M
2021-10-26 18,900.00 19,400.00 18,900.00 19,300.00 0.0M
2021-10-25 18,800.00 19,000.00 18,700.00 18,950.00 0.0M
2021-10-22 19,000.00 19,200.00 18,800.00 18,850.00 0.0M
2021-10-21 19,150.00 19,250.00 19,000.00 19,000.00 0.0M
2021-10-20 19,500.00 19,500.00 19,150.00 19,150.00 0.0M
2021-10-19 19,550.00 19,550.00 19,150.00 19,450.00 0.0M
2021-10-18 19,500.00 19,800.00 19,250.00 19,450.00 0.0M
2021-10-15 19,400.00 19,700.00 19,250.00 19,550.00 0.0M
2021-10-14 18,950.00 19,400.00 18,950.00 19,200.00 0.0M
2021-10-13 18,900.00 19,100.00 18,800.00 18,950.00 0.0M
2021-10-12 19,000.00 19,100.00 18,700.00 18,900.00 0.0M
2021-10-08 19,400.00 19,500.00 19,000.00 19,000.00 0.0M
2021-10-07 18,350.00 20,000.00 18,350.00 19,350.00 0.0M
2021-10-06 19,000.00 19,250.00 18,200.00 18,350.00 0.0M
2021-10-05 19,750.00 19,750.00 18,700.00 18,900.00 0.0M
2021-10-01 19,800.00 20,100.00 19,650.00 19,750.00 0.0M
2021-09-30 20,500.00 20,500.00 19,950.00 20,000.00 0.0M
2021-09-29 19,750.00 20,200.00 19,750.00 20,150.00 0.0M
2021-09-28 20,250.00 20,550.00 20,200.00 20,200.00 0.0M
2021-09-27 20,600.00 20,600.00 20,250.00 20,350.00 0.0M
2021-09-24 20,250.00 20,650.00 20,200.00 20,400.00 0.0M
2021-09-23 20,900.00 20,900.00 20,200.00 20,200.00 0.1M
2021-09-22 20,550.00 20,550.00 20,550.00 20,550.00 0.0M
2021-09-17 20,500.00 20,650.00 20,400.00 20,550.00 0.0M
2021-09-16 20,650.00 20,750.00 20,500.00 20,500.00 0.0M
2021-09-15 21,000.00 21,000.00 20,500.00 20,650.00 0.0M
2021-09-14 20,200.00 20,800.00 20,200.00 20,800.00 0.0M
2021-09-13 20,600.00 20,750.00 20,200.00 20,350.00 0.1M
2021-09-10 20,700.00 20,750.00 20,350.00 20,600.00 0.0M
2021-09-09 20,400.00 20,750.00 20,350.00 20,600.00 0.0M
2021-09-08 20,700.00 21,100.00 20,400.00 20,400.00 0.1M
2021-09-07 20,400.00 20,750.00 20,200.00 20,750.00 0.1M
2021-09-06 19,500.00 20,650.00 19,150.00 20,250.00 0.1M
2021-09-03 19,150.00 19,500.00 19,000.00 19,300.00 0.0M
2021-09-02 19,700.00 19,700.00 19,100.00 19,200.00 0.0M
2021-09-01 19,500.00 19,600.00 19,250.00 19,500.00 0.0M
2021-08-31 19,500.00 19,650.00 19,300.00 19,500.00 0.0M
2021-08-30 19,200.00 19,550.00 19,200.00 19,500.00 0.0M
2021-08-27 19,000.00 19,200.00 18,700.00 19,150.00 0.0M
2021-08-26 19,300.00 19,600.00 19,000.00 19,050.00 0.0M
2021-08-25 18,850.00 19,950.00 18,850.00 19,250.00 0.0M
2021-08-24 18,500.00 19,150.00 18,500.00 19,000.00 0.0M
2021-08-23 18,450.00 18,950.00 18,100.00 18,600.00 0.0M
2021-08-20 19,400.00 19,400.00 18,300.00 18,450.00 0.1M
2021-08-19 20,100.00 20,300.00 18,700.00 19,400.00 0.0M
2021-08-18 20,050.00 20,400.00 19,900.00 20,050.00 0.0M
2021-08-17 21,050.00 21,050.00 20,000.00 20,050.00 0.0M
2021-08-13 21,900.00 21,900.00 20,900.00 21,050.00 0.1M
2021-08-12 22,050.00 22,300.00 21,900.00 21,900.00 0.0M
2021-08-11 22,350.00 22,650.00 21,950.00 22,250.00 0.0M
2021-08-10 23,250.00 23,250.00 22,450.00 22,500.00 0.0M
2021-08-09 22,950.00 23,300.00 22,600.00 22,850.00 0.1M
2021-08-06 22,200.00 22,800.00 21,900.00 22,650.00 0.0M
2021-08-05 21,850.00 22,150.00 21,650.00 22,150.00 0.0M
2021-08-04 21,650.00 21,900.00 21,550.00 21,750.00 0.0M
2021-08-03 21,800.00 21,900.00 21,500.00 21,550.00 0.0M
2021-08-02 22,100.00 22,100.00 21,750.00 21,850.00 0.0M
2021-07-30 21,900.00 22,150.00 21,700.00 21,900.00 0.0M
2021-07-29 21,500.00 22,000.00 21,500.00 21,700.00 0.0M
2021-07-28 21,850.00 22,200.00 21,600.00 21,600.00 0.0M
2021-07-27 22,000.00 22,200.00 21,800.00 22,000.00 0.0M
2021-07-26 21,800.00 22,100.00 21,700.00 21,850.00 0.0M
2021-07-23 21,650.00 21,850.00 21,600.00 21,800.00 0.0M
2021-07-22 21,700.00 21,850.00 21,650.00 21,650.00 0.0M
2021-07-21 21,850.00 22,050.00 21,700.00 21,700.00 0.0M
2021-07-20 21,850.00 22,100.00 21,450.00 21,800.00 0.0M
2021-07-19 22,250.00 22,350.00 21,850.00 22,150.00 0.0M
2021-07-16 22,250.00 22,300.00 21,700.00 22,100.00 0.0M
2021-07-15 21,950.00 22,300.00 21,650.00 22,000.00 0.0M
2021-07-14 21,500.00 21,900.00 21,250.00 21,750.00 0.0M
2021-07-13 21,750.00 21,750.00 21,150.00 21,600.00 0.0M
2021-07-12 21,150.00 21,650.00 21,150.00 21,550.00 0.0M
2021-07-09 21,450.00 21,750.00 20,700.00 21,100.00 0.0M
2021-07-08 22,350.00 22,450.00 21,850.00 21,850.00 0.0M
2021-07-07 22,600.00 22,700.00 22,350.00 22,400.00 0.0M
2021-07-06 22,600.00 22,900.00 22,450.00 22,600.00 0.0M
2021-07-05 22,750.00 22,850.00 22,300.00 22,600.00 0.0M
2021-07-02 23,050.00 23,150.00 22,500.00 22,750.00 0.0M
2021-07-01 22,300.00 23,450.00 21,850.00 23,000.00 0.1M
2021-06-30 21,950.00 22,200.00 21,850.00 22,200.00 0.0M
2021-06-29 21,700.00 21,950.00 21,700.00 21,950.00 0.0M
2021-06-28 21,900.00 22,050.00 21,500.00 21,800.00 0.0M
2021-06-25 21,800.00 22,300.00 21,550.00 21,900.00 0.0M
2021-06-24 22,050.00 22,050.00 21,450.00 21,800.00 0.0M
2021-06-23 22,500.00 22,650.00 21,750.00 21,750.00 0.0M
2021-06-22 22,950.00 23,150.00 22,350.00 22,500.00 0.0M
2021-06-21 23,350.00 23,350.00 22,550.00 22,650.00 0.0M
2021-06-18 23,350.00 23,700.00 23,300.00 23,450.00 0.0M
2021-06-17 23,250.00 23,750.00 23,200.00 23,550.00 0.0M
2021-06-16 22,900.00 23,600.00 22,900.00 23,350.00 0.0M
2021-06-15 23,100.00 23,100.00 22,700.00 22,900.00 0.0M
2021-06-14 23,200.00 23,350.00 22,650.00 22,800.00 0.0M
2021-06-13 22,950.00 22,950.00 22,950.00 22,950.00 0.0M
2021-06-11 22,950.00 23,000.00 22,600.00 22,950.00 0.0M
2021-06-10 22,700.00 23,300.00 22,500.00 22,550.00 0.0M
2021-06-09 22,800.00 22,900.00 22,200.00 22,450.00 0.1M
2021-06-08 23,900.00 23,900.00 22,750.00 22,950.00 0.0M
2021-06-07 24,750.00 24,750.00 23,600.00 23,650.00 0.1M
2021-06-04 24,650.00 24,750.00 24,400.00 24,600.00 0.0M
2021-06-03 24,800.00 25,200.00 24,650.00 24,800.00 0.0M
2021-06-02 24,950.00 25,100.00 24,500.00 24,750.00 0.1M
2021-06-01 25,100.00 25,250.00 24,250.00 25,150.00 0.1M
2021-05-31 26,400.00 26,750.00 25,750.00 25,950.00 0.0M
2021-05-28 26,100.00 26,750.00 26,000.00 26,350.00 0.0M
2021-05-27 27,200.00 27,400.00 26,350.00 26,850.00 0.0M
2021-05-26 28,550.00 28,700.00 26,550.00 27,200.00 0.1M
2021-05-25 28,650.00 28,850.00 28,100.00 28,500.00 0.0M
2021-05-24 29,950.00 29,950.00 27,750.00 28,650.00 0.0M
2021-05-21 29,250.00 31,700.00 28,800.00 29,650.00 0.1M
2021-05-20 28,950.00 29,550.00 28,700.00 29,150.00 0.1M
2021-05-19 29,100.00 29,100.00 29,100.00 29,100.00 0.0M
2021-05-18 26,400.00 30,500.00 26,200.00 29,100.00 0.2M
2021-05-17 24,450.00 26,000.00 24,450.00 26,000.00 0.0M
2021-05-14 24,800.00 25,500.00 24,150.00 24,400.00 0.0M
2021-05-13 25,700.00 25,800.00 24,000.00 25,200.00 0.0M
2021-05-12 27,200.00 27,200.00 25,500.00 25,900.00 0.0M
2021-05-11 27,750.00 28,200.00 26,600.00 26,850.00 0.1M
2021-05-10 26,400.00 27,000.00 26,300.00 26,950.00 0.2M
2021-05-07 26,150.00 26,350.00 25,750.00 26,300.00 0.1M
2021-05-06 26,750.00 26,850.00 26,050.00 26,150.00 0.1M
2021-05-05 52,800.00 52,800.00 52,800.00 52,800.00 0.0M
2021-05-04 26,150.00 26,850.00 25,550.00 26,400.00 0.1M
2021-05-03 25,250.00 27,000.00 25,250.00 26,000.00 0.1M
2021-05-02 49,900.00 49,900.00 49,900.00 49,900.00 0.0M
2021-04-30 25,950.00 25,950.00 24,650.00 24,950.00 0.1M
2021-04-29 26,800.00 27,200.00 25,900.00 26,000.00 0.1M
2021-04-28 28,000.00 28,100.00 26,250.00 26,300.00 0.1M
2021-04-27 29,300.00 29,500.00 26,500.00 27,850.00 0.5M
2021-04-26 27,250.00 27,700.00 26,500.00 27,100.00 0.2M
2021-04-23 26,100.00 27,050.00 25,700.00 26,750.00 0.2M
2021-04-22 25,250.00 26,250.00 25,050.00 25,600.00 0.1M
2021-04-21 25,000.00 25,100.00 24,550.00 25,050.00 0.1M
2021-04-20 23,700.00 24,875.00 23,700.00 24,850.00 0.1M
2021-04-19 23,400.00 23,750.00 23,250.00 23,575.00 0.0M
2021-04-16 22,850.00 23,750.00 22,675.00 23,325.00 0.1M
2021-04-15 22,325.00 22,650.00 22,300.00 22,625.00 0.0M
2021-04-14 22,525.00 22,800.00 22,250.00 22,625.00 0.0M
2021-04-13 22,800.00 23,325.00 22,475.00 22,525.00 0.0M
2021-04-12 23,150.00 23,400.00 22,925.00 23,025.00 0.0M
2021-04-09 22,825.00 22,900.00 22,700.00 22,825.00 0.0M
2021-04-08 23,150.00 23,150.00 22,550.00 22,825.00 0.0M
2021-04-07 22,600.00 23,400.00 22,575.00 22,900.00 0.0M
2021-04-06 22,250.00 22,950.00 22,200.00 22,600.00 0.0M
2021-04-05 22,775.00 22,800.00 21,875.00 22,050.00 0.1M
2021-04-02 23,250.00 23,250.00 22,025.00 22,450.00 0.0M
2021-04-01 22,975.00 23,750.00 22,950.00 22,950.00 0.0M
2021-03-31 23,800.00 24,250.00 22,250.00 22,975.00 0.0M
2021-03-30 22,650.00 23,875.00 22,425.00 23,550.00 0.1M
2021-03-29 21,550.00 23,250.00 21,550.00 22,250.00 0.2M
2021-03-26 20,875.00 21,000.00 20,700.00 20,900.00 0.0M
2021-03-25 21,075.00 21,075.00 20,800.00 20,875.00 0.0M
2021-03-24 20,675.00 21,150.00 20,675.00 21,075.00 0.0M
2021-03-23 21,150.00 21,175.00 20,825.00 20,950.00 0.0M
2021-03-22 21,300.00 21,300.00 20,925.00 21,150.00 0.0M
2021-03-19 21,400.00 21,575.00 21,100.00 21,150.00 0.0M
2021-03-18 21,725.00 21,725.00 21,375.00 21,500.00 0.0M
2021-03-17 21,875.00 22,000.00 21,350.00 21,500.00 0.0M
2021-03-16 22,150.00 22,150.00 21,775.00 21,850.00 0.0M
2021-03-15 21,925.00 22,100.00 21,575.00 21,975.00 0.0M
2021-03-12 21,300.00 22,275.00 21,300.00 21,950.00 0.0M
2021-03-11 20,750.00 21,650.00 20,500.00 21,300.00 0.0M
2021-03-10 21,175.00 21,350.00 20,500.00 20,750.00 0.0M
2021-03-09 21,625.00 22,000.00 20,475.00 20,925.00 0.0M
2021-03-08 22,100.00 22,425.00 21,625.00 21,625.00 0.0M
2021-03-05 22,150.00 22,425.00 21,825.00 22,050.00 0.0M
2021-03-04 22,600.00 22,700.00 22,250.00 22,475.00 0.0M
2021-03-03 22,375.00 22,925.00 22,375.00 22,625.00 0.0M
2021-03-02 22,625.00 23,450.00 22,325.00 22,550.00 0.0M
2021-02-26 22,475.00 22,875.00 22,100.00 22,400.00 0.0M
2021-02-25 22,825.00 23,425.00 22,750.00 23,050.00 0.1M
2021-02-24 23,150.00 23,925.00 22,750.00 22,775.00 0.0M
2021-02-23 23,400.00 23,800.00 23,050.00 23,475.00 0.0M
2021-02-22 24,200.00 24,200.00 23,425.00 23,550.00 0.1M
2021-02-19 24,475.00 24,500.00 23,225.00 24,150.00 0.1M
2021-02-18 24,950.00 25,200.00 24,475.00 24,475.00 0.0M
2021-02-17 24,775.00 24,950.00 24,300.00 24,675.00 0.0M
2021-02-16 24,625.00 25,500.00 24,625.00 24,775.00 0.0M
2021-02-15 25,050.00 25,300.00 24,700.00 24,750.00 0.1M
2021-02-10 25,450.00 25,750.00 24,325.00 25,250.00 0.1M
2021-02-09 26,950.00 26,950.00 25,150.00 25,550.00 0.1M
2021-02-08 26,100.00 27,200.00 26,100.00 26,400.00 0.1M
2021-02-05 26,000.00 26,400.00 25,250.00 26,050.00 0.1M
2021-02-04 24,850.00 26,050.00 24,525.00 25,900.00 0.1M
2021-02-03 25,050.00 25,150.00 24,400.00 24,975.00 0.1M
2021-02-02 22,975.00 24,700.00 22,600.00 24,050.00 0.1M
2021-02-01 22,625.00 23,325.00 22,000.00 23,000.00 0.2M
2021-01-31 47,550.00 47,550.00 47,550.00 47,550.00 0.0M
2021-01-29 24,875.00 25,200.00 23,450.00 23,775.00 0.1M
2021-01-28 25,000.00 25,600.00 24,600.00 24,850.00 0.1M
2021-01-27 27,700.00 28,050.00 26,000.00 26,000.00 0.1M
2021-01-26 28,600.00 28,600.00 27,600.00 27,650.00 0.1M
2021-01-25 28,150.00 28,500.00 27,550.00 28,500.00 0.1M
2021-01-24 55,600.00 55,600.00 55,600.00 55,600.00 0.0M
2021-01-22 27,750.00 28,100.00 27,000.00 27,800.00 0.1M
2021-01-21 27,250.00 28,400.00 26,900.00 27,600.00 0.1M
2021-01-20 26,800.00 27,150.00 26,500.00 26,750.00 0.1M
2021-01-19 26,300.00 27,200.00 26,000.00 26,600.00 0.1M
2021-01-18 27,700.00 27,750.00 25,900.00 26,150.00 0.1M
2021-01-17 55,800.00 55,800.00 55,800.00 55,800.00 0.0M
2021-01-15 28,000.00 28,750.00 27,650.00 27,900.00 0.2M
2021-01-14 27,750.00 29,100.00 26,900.00 28,000.00 0.3M
2021-01-13 26,150.00 27,700.00 26,150.00 27,700.00 0.2M
2021-01-12 26,800.00 27,550.00 25,750.00 26,200.00 0.2M
2021-01-11 29,000.00 29,100.00 26,650.00 27,000.00 0.4M
2021-01-10 58,300.00 58,300.00 58,300.00 58,300.00 0.0M
2021-01-08 32,000.00 32,050.00 28,950.00 29,150.00 0.9M
2021-01-07 27,250.00 34,100.00 27,150.00 32,600.00 3.8M
2021-01-06 26,300.00 26,800.00 25,500.00 26,250.00 0.2M
2021-01-05 25,400.00 26,850.00 24,525.00 26,350.00 0.4M
2021-01-04 24,975.00 25,800.00 24,625.00 25,300.00 0.3M