Wonpung Mulsan Co.,Ltd (KOSDAQ:008290)
South Korea · Delayed Price · Currency is KRW 695.00
+160.00 (29.91%)
At close: Aug 24, 2026
Wonpung Mulsan Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 609.00 | 695.00 | 580.00 | 695.00 | 695.00 | 29.91% | 1,813,155 |
| Aug 21, 2026 | 424.00 | 535.00 | 424.00 | 535.00 | 535.00 | 29.85% | 6,048,804 |
| Aug 20, 2026 | 433.00 | 449.00 | 393.00 | 412.00 | 412.00 | -9.25% | 734,124 |
| Aug 19, 2026 | 440.00 | 540.00 | 427.00 | 454.00 | 454.00 | -0.87% | 2,068,036 |
| Aug 18, 2026 | 451.00 | 558.00 | 392.00 | 458.00 | 458.00 | 5.05% | 6,507,258 |
| Aug 14, 2026 | 336.00 | 436.00 | 336.00 | 436.00 | 436.00 | 29.76% | 4,137,469 |
| Aug 13, 2026 | 369.00 | 369.00 | 329.00 | 336.00 | 336.00 | -6.41% | 271,695 |
| Aug 12, 2026 | 376.00 | 379.00 | 352.00 | 359.00 | 359.00 | -4.52% | 435,512 |
| Aug 11, 2026 | 392.00 | 398.00 | 364.00 | 376.00 | 376.00 | -4.08% | 274,074 |
| Aug 10, 2026 | 359.00 | 398.00 | 358.00 | 392.00 | 392.00 | 9.50% | 715,775 |
| Aug 7, 2026 | 370.00 | 409.00 | 357.00 | 358.00 | 358.00 | -4.02% | 605,827 |
| Aug 6, 2026 | 403.00 | 415.00 | 361.00 | 373.00 | 373.00 | -6.98% | 800,750 |
| Aug 5, 2026 | 417.00 | 439.00 | 390.00 | 401.00 | 401.00 | -4.52% | 883,197 |
| Aug 4, 2026 | 390.00 | 482.00 | 386.00 | 420.00 | 420.00 | 8.25% | 2,478,991 |
| Aug 3, 2026 | 359.00 | 459.00 | 330.00 | 388.00 | 388.00 | 4.86% | 2,824,363 |
| Jul 31, 2026 | 373.00 | 409.00 | 326.00 | 370.00 | 370.00 | 13.50% | 4,244,416 |
| Jul 30, 2026 | 548.00 | 548.00 | 326.00 | 326.00 | 326.00 | -22.75% | 4,186,644 |
| Jul 29, 2026 | 319.00 | 422.00 | 302.00 | 422.00 | 422.00 | 29.85% | 1,480,535 |
| Jul 28, 2026 | 397.00 | 397.00 | 304.00 | 325.00 | 325.00 | -17.30% | 874,218 |
| Jul 27, 2026 | 420.00 | 461.00 | 376.00 | 393.00 | 393.00 | -3.20% | 1,016,498 |
| Jul 24, 2026 | 502.00 | 520.00 | 400.00 | 406.00 | 406.00 | -21.17% | 2,733,140 |
| Jul 23, 2026 | 542.00 | 728.00 | 515.00 | 515.00 | 515.00 | -17.60% | 7,095,145 |
| Jul 22, 2026 | 741.00 | 741.00 | 501.00 | 625.00 | 625.00 | 9.65% | 15,720,293 |
| Jul 21, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 29.84% | 62,475 |
| Jul 20, 2026 | 407.00 | 439.00 | 405.00 | 439.00 | 439.00 | 29.88% | 494,391 |
| Jul 16, 2026 | 259.00 | 338.00 | 249.00 | 338.00 | 338.00 | 30.00% | 1,850,959 |
| Jul 15, 2026 | 248.00 | 294.00 | 248.00 | 260.00 | 260.00 | 6.56% | 796,353 |
| Jul 14, 2026 | 233.00 | 260.00 | 217.00 | 244.00 | 244.00 | 3.83% | 306,710 |
| Jul 13, 2026 | 262.00 | 262.00 | 234.00 | 235.00 | 235.00 | -10.31% | 252,875 |
| Jul 10, 2026 | 286.00 | 307.00 | 256.00 | 262.00 | 262.00 | -6.43% | 680,864 |
| Jul 9, 2026 | 313.00 | 325.00 | 280.00 | 280.00 | 280.00 | -14.37% | 529,029 |
| Jul 8, 2026 | 384.00 | 399.00 | 311.00 | 327.00 | 327.00 | -14.84% | 2,117,024 |
| Jul 7, 2026 | 292.00 | 384.00 | 281.00 | 384.00 | 384.00 | 29.73% | 1,788,085 |
| Jul 6, 2026 | 435.00 | 445.00 | 280.00 | 296.00 | 296.00 | -19.78% | 1,212,220 |
| Jul 3, 2026 | 264.00 | 369.00 | 264.00 | 369.00 | 369.00 | 29.93% | 1,759,805 |
| Jul 2, 2026 | 290.00 | 320.00 | 252.00 | 284.00 | 284.00 | -4.05% | 434,744 |
| Jul 1, 2026 | 390.00 | 390.00 | 281.00 | 296.00 | 296.00 | -26.00% | 721,737 |
| Jun 30, 2026 | 448.00 | 457.00 | 400.00 | 400.00 | 400.00 | -13.04% | 186,552 |
| Jun 29, 2026 | 460.00 | 460.00 | 438.00 | 460.00 | 460.00 | - | 37,922 |
| Jun 26, 2026 | 500.00 | 500.00 | 436.00 | 460.00 | 460.00 | -1.29% | 76,179 |
| Jun 25, 2026 | 467.00 | 468.00 | 421.00 | 466.00 | 466.00 | -0.21% | 37,038 |
| Jun 24, 2026 | 428.00 | 470.00 | 428.00 | 467.00 | 467.00 | -0.64% | 24,659 |
| Jun 23, 2026 | 461.00 | 527.00 | 461.00 | 470.00 | 470.00 | 1.95% | 74,928 |
| Jun 22, 2026 | 492.00 | 492.00 | 420.00 | 461.00 | 461.00 | -6.30% | 135,762 |
| Jun 19, 2026 | 503.00 | 531.00 | 490.00 | 492.00 | 492.00 | -8.21% | 41,954 |
| Jun 18, 2026 | 532.00 | 557.00 | 502.00 | 536.00 | 536.00 | 0.75% | 27,660 |
| Jun 17, 2026 | 535.00 | 546.00 | 519.00 | 532.00 | 532.00 | -0.56% | 18,778 |
| Jun 16, 2026 | 511.00 | 565.00 | 511.00 | 535.00 | 535.00 | 4.70% | 48,524 |
| Jun 15, 2026 | 534.00 | 572.00 | 511.00 | 511.00 | 511.00 | -4.31% | 36,298 |
| Jun 12, 2026 | 531.00 | 534.00 | 513.00 | 534.00 | 534.00 | 0.56% | 24,785 |