Wonpoong Corporation (KOSDAQ:008370)
South Korea · Delayed Price · Currency is KRW 5,200.00
-60.00 (-1.14%)
At close: Nov 17, 2025
Wonpoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 5,220.00 | 5,240.00 | 5,150.00 | 5,220.00 | 5,220.00 | 0.19% | 28,292 |
| Nov 19, 2025 | 5,150.00 | 5,230.00 | 5,120.00 | 5,210.00 | 5,210.00 | - | 7,173 |
| Nov 18, 2025 | 5,160.00 | 5,230.00 | 5,000.00 | 5,210.00 | 5,210.00 | 0.19% | 10,806 |
| Nov 17, 2025 | 5,260.00 | 5,260.00 | 5,150.00 | 5,200.00 | 5,200.00 | -1.14% | 8,789 |
| Nov 14, 2025 | 5,240.00 | 5,300.00 | 5,210.00 | 5,260.00 | 5,260.00 | 0.77% | 8,789 |
| Nov 13, 2025 | 5,190.00 | 5,230.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.19% | 2,956 |
| Nov 12, 2025 | 5,200.00 | 5,230.00 | 5,150.00 | 5,230.00 | 5,230.00 | 0.58% | 6,317 |
| Nov 11, 2025 | 5,120.00 | 5,230.00 | 5,120.00 | 5,200.00 | 5,200.00 | 0.78% | 3,291 |
| Nov 10, 2025 | 5,320.00 | 5,330.00 | 5,110.00 | 5,160.00 | 5,160.00 | -0.58% | 5,907 |
| Nov 7, 2025 | 5,230.00 | 5,230.00 | 5,140.00 | 5,190.00 | 5,190.00 | 0.19% | 9,932 |
| Nov 6, 2025 | 5,140.00 | 5,230.00 | 5,140.00 | 5,180.00 | 5,180.00 | 0.58% | 9,332 |
| Nov 5, 2025 | 5,250.00 | 5,250.00 | 5,000.00 | 5,150.00 | 5,150.00 | -0.77% | 8,932 |
| Nov 4, 2025 | 5,190.00 | 5,255.00 | 5,120.00 | 5,190.00 | 5,190.00 | - | 18,744 |
| Nov 3, 2025 | 5,160.00 | 5,290.00 | 5,140.00 | 5,190.00 | 5,190.00 | 0.78% | 11,295 |
| Oct 31, 2025 | 5,160.00 | 5,250.00 | 5,090.00 | 5,150.00 | 5,150.00 | -0.19% | 4,568 |
| Oct 30, 2025 | 5,300.00 | 5,300.00 | 5,110.00 | 5,160.00 | 5,160.00 | -0.77% | 13,760 |
| Oct 29, 2025 | 5,150.00 | 5,210.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.97% | 12,804 |
| Oct 28, 2025 | 5,310.00 | 5,310.00 | 5,120.00 | 5,150.00 | 5,150.00 | -3.01% | 7,658 |
| Oct 27, 2025 | 5,170.00 | 5,310.00 | 5,120.00 | 5,310.00 | 5,310.00 | 4.12% | 22,650 |
| Oct 24, 2025 | 5,170.00 | 5,170.00 | 5,080.00 | 5,100.00 | 5,100.00 | -0.97% | 6,360 |
| Oct 23, 2025 | 5,170.00 | 5,170.00 | 5,050.00 | 5,150.00 | 5,150.00 | 0.78% | 8,373 |
| Oct 22, 2025 | 5,210.00 | 5,210.00 | 5,110.00 | 5,110.00 | 5,110.00 | -1.16% | 9,062 |
| Oct 21, 2025 | 5,020.00 | 5,210.00 | 5,010.00 | 5,170.00 | 5,170.00 | 2.99% | 28,374 |
| Oct 20, 2025 | 5,050.00 | 5,050.00 | 4,960.00 | 5,020.00 | 5,020.00 | 0.50% | 5,792 |
| Oct 17, 2025 | 4,950.00 | 5,120.00 | 4,950.00 | 4,995.00 | 4,995.00 | -0.10% | 33,391 |
| Oct 16, 2025 | 4,920.00 | 5,030.00 | 4,920.00 | 5,000.00 | 5,000.00 | 0.91% | 18,729 |
| Oct 15, 2025 | 4,995.00 | 5,030.00 | 4,925.00 | 4,955.00 | 4,955.00 | -0.90% | 5,555 |
| Oct 14, 2025 | 4,950.00 | 5,010.00 | 4,880.00 | 5,000.00 | 5,000.00 | 1.32% | 11,566 |
| Oct 13, 2025 | 4,905.00 | 4,970.00 | 4,890.00 | 4,935.00 | 4,935.00 | - | 8,523 |
| Oct 10, 2025 | 4,900.00 | 4,935.00 | 4,895.00 | 4,935.00 | 4,935.00 | 0.51% | 7,248 |
| Oct 2, 2025 | 5,030.00 | 5,040.00 | 4,900.00 | 4,910.00 | 4,910.00 | -1.60% | 16,143 |
| Oct 1, 2025 | 4,950.00 | 5,000.00 | 4,900.00 | 4,990.00 | 4,990.00 | 0.81% | 53,961 |
| Sep 30, 2025 | 4,850.00 | 5,000.00 | 4,840.00 | 4,950.00 | 4,950.00 | 1.23% | 24,355 |
| Sep 29, 2025 | 4,895.00 | 4,980.00 | 4,820.00 | 4,890.00 | 4,890.00 | -2.10% | 23,448 |
| Sep 26, 2025 | 4,955.00 | 5,020.00 | 4,955.00 | 4,995.00 | 4,845.00 | 0.20% | 25,324 |
| Sep 25, 2025 | 4,995.00 | 5,020.00 | 4,970.00 | 4,985.00 | 4,835.30 | -0.20% | 8,817 |
| Sep 24, 2025 | 4,980.00 | 5,020.00 | 4,965.00 | 4,995.00 | 4,845.00 | 0.30% | 30,610 |
| Sep 23, 2025 | 4,805.00 | 5,000.00 | 4,800.00 | 4,980.00 | 4,830.45 | 3.75% | 68,882 |
| Sep 22, 2025 | 4,730.00 | 4,800.00 | 4,730.00 | 4,800.00 | 4,655.86 | 0.73% | 4,775 |
| Sep 19, 2025 | 4,780.00 | 4,805.00 | 4,720.00 | 4,765.00 | 4,621.91 | -0.10% | 8,462 |
| Sep 18, 2025 | 4,645.00 | 4,830.00 | 4,645.00 | 4,770.00 | 4,626.76 | 2.47% | 36,138 |
| Sep 17, 2025 | 4,680.00 | 4,765.00 | 4,615.00 | 4,655.00 | 4,515.21 | 0.76% | 26,963 |
| Sep 16, 2025 | 4,520.00 | 4,750.00 | 4,520.00 | 4,620.00 | 4,481.26 | 2.33% | 49,813 |
| Sep 15, 2025 | 4,435.00 | 4,580.00 | 4,405.00 | 4,515.00 | 4,379.41 | 1.92% | 40,154 |
| Sep 12, 2025 | 4,435.00 | 4,450.00 | 4,410.00 | 4,430.00 | 4,296.97 | -0.11% | 6,011 |
| Sep 11, 2025 | 4,460.00 | 4,465.00 | 4,430.00 | 4,435.00 | 4,301.82 | -1.11% | 8,260 |
| Sep 10, 2025 | 4,415.00 | 4,485.00 | 4,400.00 | 4,485.00 | 4,350.32 | 1.59% | 4,996 |
| Sep 9, 2025 | 4,465.00 | 4,465.00 | 4,410.00 | 4,415.00 | 4,282.42 | - | 3,312 |
| Sep 8, 2025 | 4,415.00 | 4,475.00 | 4,405.00 | 4,415.00 | 4,282.42 | - | 3,630 |
| Sep 5, 2025 | 4,415.00 | 4,485.00 | 4,415.00 | 4,415.00 | 4,282.42 | - | 3,929 |