Wonpung Mulsan Co.,Ltd (KOSDAQ:008290)
South Korea · Delayed Price · Currency is KRW 380.00
-11.00 (-2.81%)
At close: Feb 27, 2026
Wonpung Mulsan Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 391.00 | 391.00 | 361.00 | 380.00 | 380.00 | -2.81% | 754,313 |
| Feb 26, 2026 | 371.00 | 456.00 | 370.00 | 391.00 | 391.00 | 5.39% | 6,301,013 |
| Feb 25, 2026 | 417.00 | 514.00 | 368.00 | 371.00 | 371.00 | -9.29% | 11,480,590 |
| Feb 24, 2026 | 315.00 | 409.00 | 314.00 | 409.00 | 409.00 | 29.84% | 3,136,737 |
| Feb 23, 2026 | 337.00 | 337.00 | 310.00 | 315.00 | 315.00 | -6.53% | 408,425 |
| Feb 20, 2026 | 350.00 | 356.00 | 316.00 | 337.00 | 337.00 | -5.60% | 655,078 |
| Feb 19, 2026 | 407.00 | 409.00 | 344.00 | 357.00 | 357.00 | -13.14% | 665,361 |
| Feb 13, 2026 | 437.00 | 438.00 | 411.00 | 411.00 | 411.00 | -5.95% | 248,259 |
| Feb 12, 2026 | 455.00 | 455.00 | 435.00 | 437.00 | 437.00 | 0.46% | 171,090 |
| Feb 11, 2026 | 450.00 | 450.00 | 434.00 | 435.00 | 435.00 | 0.23% | 101,618 |
| Feb 10, 2026 | 449.00 | 449.00 | 432.00 | 434.00 | 434.00 | 0.93% | 43,035 |
| Feb 9, 2026 | 423.00 | 436.00 | 422.00 | 430.00 | 430.00 | 1.65% | 93,816 |
| Feb 6, 2026 | 428.00 | 432.00 | 412.00 | 423.00 | 423.00 | -2.08% | 84,762 |
| Feb 5, 2026 | 429.00 | 434.00 | 425.00 | 432.00 | 432.00 | 0.70% | 102,737 |
| Feb 4, 2026 | 425.00 | 435.00 | 425.00 | 429.00 | 429.00 | 1.42% | 121,754 |
| Feb 3, 2026 | 437.00 | 439.00 | 413.00 | 423.00 | 423.00 | -2.98% | 338,207 |
| Feb 2, 2026 | 439.00 | 457.00 | 432.00 | 436.00 | 436.00 | 0.23% | 266,875 |
| Jan 30, 2026 | 466.00 | 466.00 | 434.00 | 435.00 | 435.00 | -4.81% | 633,276 |
| Jan 29, 2026 | 444.00 | 572.00 | 444.00 | 457.00 | 457.00 | 3.86% | 7,872,363 |
| Jan 28, 2026 | 465.00 | 465.00 | 430.00 | 440.00 | 440.00 | -2.44% | 77,213 |
| Jan 27, 2026 | 450.00 | 456.00 | 450.00 | 451.00 | 451.00 | 0.22% | 38,068 |
| Jan 26, 2026 | 451.00 | 451.00 | 441.00 | 450.00 | 450.00 | 2.04% | 40,642 |
| Jan 23, 2026 | 437.00 | 452.00 | 437.00 | 441.00 | 441.00 | 1.38% | 28,018 |
| Jan 22, 2026 | 449.00 | 449.00 | 429.00 | 435.00 | 435.00 | -3.12% | 44,709 |
| Jan 21, 2026 | 451.00 | 456.00 | 446.00 | 449.00 | 449.00 | 0.67% | 22,952 |
| Jan 20, 2026 | 441.00 | 446.00 | 438.00 | 446.00 | 446.00 | 1.13% | 32,181 |
| Jan 19, 2026 | 444.00 | 448.00 | 431.00 | 441.00 | 441.00 | -0.68% | 34,075 |
| Jan 16, 2026 | 448.00 | 450.00 | 441.00 | 444.00 | 444.00 | -0.89% | 31,184 |
| Jan 15, 2026 | 451.00 | 453.00 | 442.00 | 448.00 | 448.00 | 0.22% | 25,912 |
| Jan 14, 2026 | 447.00 | 455.00 | 447.00 | 447.00 | 447.00 | - | 14,514 |
| Jan 13, 2026 | 443.00 | 454.00 | 443.00 | 447.00 | 447.00 | 0.90% | 25,696 |
| Jan 12, 2026 | 447.00 | 447.00 | 437.00 | 443.00 | 443.00 | - | 32,897 |
| Jan 9, 2026 | 447.00 | 448.00 | 437.00 | 443.00 | 443.00 | -0.23% | 37,900 |
| Jan 8, 2026 | 440.00 | 444.00 | 435.00 | 444.00 | 444.00 | 0.23% | 35,507 |
| Jan 7, 2026 | 448.00 | 453.00 | 439.00 | 443.00 | 443.00 | -1.34% | 54,903 |
| Jan 6, 2026 | 447.00 | 454.00 | 447.00 | 449.00 | 449.00 | 0.45% | 51,756 |
| Jan 5, 2026 | 453.00 | 458.00 | 445.00 | 447.00 | 447.00 | -1.32% | 81,990 |
| Jan 2, 2026 | 481.00 | 481.00 | 444.00 | 453.00 | 453.00 | -1.95% | 51,494 |
| Dec 30, 2025 | 451.00 | 465.00 | 449.00 | 462.00 | 462.00 | 2.44% | 9,066 |
| Dec 29, 2025 | 452.00 | 465.00 | 449.00 | 451.00 | 451.00 | 0.45% | 41,757 |
| Dec 26, 2025 | 466.00 | 466.00 | 441.00 | 449.00 | 449.00 | -3.65% | 74,603 |
| Dec 24, 2025 | 461.00 | 471.00 | 461.00 | 466.00 | 466.00 | 0.43% | 11,804 |
| Dec 23, 2025 | 464.00 | 476.00 | 461.00 | 464.00 | 464.00 | -1.28% | 13,450 |
| Dec 22, 2025 | 472.00 | 472.00 | 468.00 | 470.00 | 470.00 | -0.42% | 39,856 |
| Dec 19, 2025 | 469.00 | 474.00 | 464.00 | 472.00 | 472.00 | 0.64% | 16,203 |
| Dec 18, 2025 | 472.00 | 475.00 | 467.00 | 469.00 | 469.00 | -0.85% | 21,449 |
| Dec 17, 2025 | 476.00 | 476.00 | 469.00 | 473.00 | 473.00 | -0.63% | 41,869 |
| Dec 16, 2025 | 470.00 | 483.00 | 469.00 | 476.00 | 476.00 | 1.49% | 30,597 |
| Dec 15, 2025 | 474.00 | 474.00 | 468.00 | 469.00 | 469.00 | 0.21% | 17,399 |
| Dec 12, 2025 | 474.00 | 499.00 | 467.00 | 468.00 | 468.00 | -0.43% | 58,759 |