Wonpung Mulsan Co.,Ltd (KOSDAQ:008290)
South Korea · Delayed Price · Currency is KRW 400.00
-60.00 (-13.04%)
At close: Jun 30, 2026
Wonpung Mulsan Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 510.00 | 534.00 | 480.00 | 531.00 | 531.00 | 4.12% | 58,509 |
| Jun 10, 2026 | 487.00 | 510.00 | 480.00 | 510.00 | 510.00 | 4.72% | 52,612 |
| Jun 9, 2026 | 495.00 | 504.00 | 450.00 | 487.00 | 487.00 | -2.60% | 141,868 |
| Jun 8, 2026 | 527.00 | 538.00 | 500.00 | 500.00 | 500.00 | -5.12% | 17,123 |
| Jun 5, 2026 | 543.00 | 543.00 | 519.00 | 527.00 | 527.00 | -3.30% | 9,026 |
| Jun 4, 2026 | 529.00 | 545.00 | 510.00 | 545.00 | 545.00 | 2.06% | 56,027 |
| Jun 2, 2026 | 524.00 | 550.00 | 519.00 | 534.00 | 534.00 | 1.91% | 73,698 |
| Jun 1, 2026 | 586.00 | 586.00 | 495.00 | 524.00 | 524.00 | -11.19% | 224,368 |
| May 29, 2026 | 620.00 | 620.00 | 587.00 | 590.00 | 590.00 | -2.64% | 58,651 |
| May 28, 2026 | 607.00 | 617.00 | 592.00 | 606.00 | 606.00 | -0.66% | 67,110 |
| May 27, 2026 | 671.00 | 671.00 | 610.00 | 610.00 | 610.00 | -6.30% | 67,140 |
| May 26, 2026 | 681.00 | 744.00 | 636.00 | 651.00 | 651.00 | -4.12% | 110,173 |
| May 22, 2026 | 650.00 | 740.00 | 650.00 | 679.00 | 679.00 | 0.30% | 80,724 |
| May 21, 2026 | 701.00 | 744.00 | 650.00 | 677.00 | 677.00 | -3.29% | 74,970 |
| May 20, 2026 | 760.00 | 790.00 | 693.00 | 700.00 | 700.00 | -7.89% | 127,891 |
| May 19, 2026 | 684.00 | 771.00 | 683.00 | 760.00 | 760.00 | 11.27% | 388,116 |
| May 18, 2026 | 651.00 | 704.00 | 618.00 | 683.00 | 683.00 | 4.59% | 113,795 |
| May 15, 2026 | 698.00 | 713.00 | 651.00 | 653.00 | 653.00 | -4.53% | 334,833 |
| May 14, 2026 | 668.00 | 868.00 | 662.00 | 684.00 | 684.00 | 2.40% | 3,971,918 |
| May 13, 2026 | 695.00 | 709.00 | 656.00 | 668.00 | 668.00 | -4.02% | 145,209 |
| May 12, 2026 | 900.00 | 901.00 | 638.00 | 696.00 | 696.00 | -16.75% | 512,488 |
| Apr 17, 2026 | 810.00 | 890.00 | 792.00 | 836.00 | 836.00 | 5.56% | 144,309 |
| Apr 16, 2026 | 806.00 | 860.00 | 740.00 | 792.00 | 792.00 | -1.74% | 209,801 |
| Apr 15, 2026 | 812.00 | 834.00 | 778.00 | 806.00 | 806.00 | 4.13% | 89,727 |
| Apr 14, 2026 | 714.00 | 872.00 | 714.00 | 774.00 | 774.00 | 8.40% | 466,361 |
| Apr 13, 2026 | 760.00 | 760.00 | 710.00 | 714.00 | 714.00 | -4.29% | 57,317 |
| Apr 10, 2026 | 720.00 | 748.00 | 718.00 | 746.00 | 746.00 | 3.90% | 41,258 |
| Apr 9, 2026 | 722.00 | 730.00 | 708.00 | 718.00 | 718.00 | 1.70% | 50,349 |
| Apr 8, 2026 | 764.00 | 764.00 | 662.00 | 706.00 | 706.00 | -3.02% | 87,037 |
| Apr 7, 2026 | 704.00 | 758.00 | 692.00 | 728.00 | 728.00 | -0.27% | 40,049 |
| Apr 6, 2026 | 734.00 | 742.00 | 716.00 | 730.00 | 730.00 | -0.82% | 36,180 |
| Apr 3, 2026 | 720.00 | 754.00 | 718.00 | 736.00 | 736.00 | 2.22% | 21,537 |
| Apr 2, 2026 | 718.00 | 768.00 | 718.00 | 720.00 | 720.00 | -0.55% | 40,234 |
| Apr 1, 2026 | 714.00 | 784.00 | 714.00 | 724.00 | 724.00 | 1.40% | 86,094 |
| Mar 31, 2026 | 726.00 | 726.00 | 704.00 | 714.00 | 714.00 | -1.65% | 29,568 |
| Mar 30, 2026 | 732.00 | 758.00 | 726.00 | 726.00 | 726.00 | -0.82% | 57,643 |
| Mar 27, 2026 | 724.00 | 784.00 | 724.00 | 732.00 | 732.00 | 1.67% | 94,143 |