Wonpoong Corporation (KOSDAQ:008370)
South Korea · Delayed Price · Currency is KRW 4,765.00
-5.00 (-0.10%)
At close: Sep 19, 2025
Wonpoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,780.00 | 4,805.00 | 4,720.00 | 4,765.00 | 4,765.00 | -0.10% | 8,462 |
| Sep 18, 2025 | 4,645.00 | 4,830.00 | 4,645.00 | 4,770.00 | 4,770.00 | 2.47% | 36,138 |
| Sep 17, 2025 | 4,680.00 | 4,765.00 | 4,615.00 | 4,655.00 | 4,655.00 | 0.76% | 26,963 |
| Sep 16, 2025 | 4,520.00 | 4,750.00 | 4,520.00 | 4,620.00 | 4,620.00 | 2.33% | 49,813 |
| Sep 15, 2025 | 4,435.00 | 4,580.00 | 4,405.00 | 4,515.00 | 4,515.00 | 1.92% | 40,154 |
| Sep 12, 2025 | 4,435.00 | 4,450.00 | 4,410.00 | 4,430.00 | 4,430.00 | -0.11% | 6,011 |
| Sep 11, 2025 | 4,460.00 | 4,465.00 | 4,430.00 | 4,435.00 | 4,435.00 | -1.11% | 8,260 |
| Sep 10, 2025 | 4,415.00 | 4,485.00 | 4,400.00 | 4,485.00 | 4,485.00 | 1.59% | 4,996 |
| Sep 9, 2025 | 4,465.00 | 4,465.00 | 4,410.00 | 4,415.00 | 4,415.00 | - | 3,312 |
| Sep 8, 2025 | 4,415.00 | 4,475.00 | 4,405.00 | 4,415.00 | 4,415.00 | - | 3,630 |
| Sep 5, 2025 | 4,415.00 | 4,485.00 | 4,415.00 | 4,415.00 | 4,415.00 | - | 3,929 |
| Sep 4, 2025 | 4,435.00 | 4,500.00 | 4,415.00 | 4,415.00 | 4,415.00 | -0.45% | 860 |
| Sep 3, 2025 | 4,485.00 | 4,485.00 | 4,390.00 | 4,435.00 | 4,435.00 | -0.34% | 8,617 |
| Sep 2, 2025 | 4,385.00 | 4,470.00 | 4,360.00 | 4,450.00 | 4,450.00 | 1.48% | 12,992 |
| Sep 1, 2025 | 4,490.00 | 4,490.00 | 4,380.00 | 4,385.00 | 4,385.00 | -1.57% | 39,689 |
| Aug 29, 2025 | 4,490.00 | 4,490.00 | 4,455.00 | 4,455.00 | 4,455.00 | -0.67% | 8,244 |
| Aug 28, 2025 | 4,455.00 | 4,560.00 | 4,435.00 | 4,485.00 | 4,485.00 | 0.67% | 14,915 |
| Aug 27, 2025 | 4,450.00 | 4,480.00 | 4,450.00 | 4,455.00 | 4,455.00 | -0.22% | 11,116 |
| Aug 26, 2025 | 4,470.00 | 4,500.00 | 4,425.00 | 4,465.00 | 4,465.00 | -0.22% | 12,106 |
| Aug 25, 2025 | 4,470.00 | 4,485.00 | 4,445.00 | 4,475.00 | 4,475.00 | 0.11% | 14,735 |
| Aug 22, 2025 | 4,490.00 | 4,505.00 | 4,470.00 | 4,470.00 | 4,470.00 | -1.11% | 12,076 |
| Aug 21, 2025 | 4,450.00 | 4,520.00 | 4,450.00 | 4,520.00 | 4,520.00 | 1.01% | 11,978 |
| Aug 20, 2025 | 4,450.00 | 4,495.00 | 4,400.00 | 4,475.00 | 4,475.00 | 0.56% | 14,339 |
| Aug 19, 2025 | 4,445.00 | 4,520.00 | 4,420.00 | 4,450.00 | 4,450.00 | -0.34% | 17,129 |
| Aug 18, 2025 | 4,570.00 | 4,625.00 | 4,445.00 | 4,465.00 | 4,465.00 | -2.30% | 36,883 |
| Aug 14, 2025 | 4,635.00 | 4,640.00 | 4,570.00 | 4,570.00 | 4,570.00 | -1.08% | 13,729 |
| Aug 13, 2025 | 4,570.00 | 4,625.00 | 4,570.00 | 4,620.00 | 4,620.00 | 0.43% | 9,202 |
| Aug 12, 2025 | 4,615.00 | 4,620.00 | 4,600.00 | 4,600.00 | 4,600.00 | -0.65% | 9,249 |
| Aug 11, 2025 | 4,600.00 | 4,635.00 | 4,600.00 | 4,630.00 | 4,630.00 | - | 9,369 |
| Aug 8, 2025 | 4,620.00 | 4,630.00 | 4,600.00 | 4,630.00 | 4,630.00 | - | 8,864 |
| Aug 7, 2025 | 4,630.00 | 4,635.00 | 4,605.00 | 4,630.00 | 4,630.00 | - | 8,452 |
| Aug 6, 2025 | 4,625.00 | 4,640.00 | 4,605.00 | 4,630.00 | 4,630.00 | - | 7,224 |
| Aug 5, 2025 | 4,625.00 | 4,630.00 | 4,605.00 | 4,630.00 | 4,630.00 | 0.54% | 8,725 |
| Aug 4, 2025 | 4,590.00 | 4,615.00 | 4,550.00 | 4,605.00 | 4,605.00 | 0.33% | 15,064 |
| Aug 1, 2025 | 4,645.00 | 4,645.00 | 4,580.00 | 4,590.00 | 4,590.00 | -1.18% | 18,409 |
| Jul 31, 2025 | 4,640.00 | 4,650.00 | 4,610.00 | 4,645.00 | 4,645.00 | 0.22% | 13,400 |
| Jul 30, 2025 | 4,580.00 | 4,645.00 | 4,580.00 | 4,635.00 | 4,635.00 | 0.54% | 22,439 |
| Jul 29, 2025 | 4,575.00 | 4,620.00 | 4,560.00 | 4,610.00 | 4,610.00 | 0.77% | 18,594 |
| Jul 28, 2025 | 4,575.00 | 4,625.00 | 4,575.00 | 4,575.00 | 4,575.00 | -0.54% | 17,771 |
| Jul 25, 2025 | 4,590.00 | 4,635.00 | 4,555.00 | 4,600.00 | 4,600.00 | - | 14,326 |
| Jul 24, 2025 | 4,645.00 | 4,645.00 | 4,580.00 | 4,600.00 | 4,600.00 | - | 39,881 |
| Jul 23, 2025 | 4,450.00 | 4,655.00 | 4,430.00 | 4,600.00 | 4,600.00 | 3.49% | 86,913 |
| Jul 22, 2025 | 4,420.00 | 4,445.00 | 4,405.00 | 4,445.00 | 4,445.00 | 0.57% | 8,794 |
| Jul 21, 2025 | 4,435.00 | 4,450.00 | 4,405.00 | 4,420.00 | 4,420.00 | 0.11% | 6,087 |
| Jul 18, 2025 | 4,490.00 | 4,490.00 | 4,415.00 | 4,415.00 | 4,415.00 | -1.56% | 9,214 |
| Jul 17, 2025 | 4,490.00 | 4,490.00 | 4,440.00 | 4,485.00 | 4,485.00 | -0.11% | 8,323 |
| Jul 16, 2025 | 4,525.00 | 4,540.00 | 4,490.00 | 4,490.00 | 4,490.00 | -0.77% | 6,469 |
| Jul 15, 2025 | 4,525.00 | 4,540.00 | 4,500.00 | 4,525.00 | 4,525.00 | -0.11% | 7,949 |
| Jul 14, 2025 | 4,490.00 | 4,535.00 | 4,480.00 | 4,530.00 | 4,530.00 | 0.89% | 15,823 |
| Jul 11, 2025 | 4,475.00 | 4,560.00 | 4,425.00 | 4,490.00 | 4,490.00 | 0.34% | 14,098 |