Wonpoong Corporation (KOSDAQ:008370)
South Korea · Delayed Price · Currency is KRW 4,790.00
+5.00 (0.10%)
At close: Jan 30, 2026
Wonpoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 4,830.00 | 4,830.00 | 4,750.00 | 4,760.00 | 4,760.00 | 0.21% | 11,296 |
| Feb 2, 2026 | 4,785.00 | 4,790.00 | 4,745.00 | 4,750.00 | 4,750.00 | -0.84% | 5,999 |
| Jan 30, 2026 | 4,860.00 | 4,860.00 | 4,760.00 | 4,790.00 | 4,790.00 | 0.10% | 3,517 |
| Jan 29, 2026 | 4,800.00 | 4,990.00 | 4,750.00 | 4,785.00 | 4,785.00 | - | 15,923 |
| Jan 28, 2026 | 4,800.00 | 4,830.00 | 4,780.00 | 4,785.00 | 4,785.00 | -0.31% | 7,662 |
| Jan 27, 2026 | 4,920.00 | 4,920.00 | 4,770.00 | 4,800.00 | 4,800.00 | -2.24% | 4,510 |
| Jan 26, 2026 | 4,785.00 | 4,910.00 | 4,755.00 | 4,910.00 | 4,910.00 | 2.61% | 5,312 |
| Jan 23, 2026 | 4,780.00 | 4,790.00 | 4,765.00 | 4,785.00 | 4,785.00 | 0.10% | 7,523 |
| Jan 22, 2026 | 4,810.00 | 4,810.00 | 4,780.00 | 4,780.00 | 4,780.00 | -0.62% | 7,456 |
| Jan 21, 2026 | 4,845.00 | 4,850.00 | 4,800.00 | 4,810.00 | 4,810.00 | -0.93% | 4,979 |
| Jan 20, 2026 | 4,835.00 | 4,855.00 | 4,805.00 | 4,855.00 | 4,855.00 | 0.41% | 6,608 |
| Jan 19, 2026 | 4,855.00 | 4,855.00 | 4,820.00 | 4,835.00 | 4,835.00 | -0.62% | 2,854 |
| Jan 16, 2026 | 4,910.00 | 4,950.00 | 4,800.00 | 4,865.00 | 4,865.00 | -0.10% | 6,202 |
| Jan 15, 2026 | 4,905.00 | 4,985.00 | 4,780.00 | 4,870.00 | 4,870.00 | -1.52% | 6,403 |
| Jan 14, 2026 | 4,870.00 | 4,970.00 | 4,765.00 | 4,945.00 | 4,945.00 | 3.02% | 3,656 |
| Jan 13, 2026 | 4,790.00 | 4,800.00 | 4,695.00 | 4,800.00 | 4,800.00 | -0.10% | 40,170 |
| Jan 12, 2026 | 4,870.00 | 4,870.00 | 4,775.00 | 4,805.00 | 4,805.00 | -1.33% | 9,945 |
| Jan 9, 2026 | 4,865.00 | 4,870.00 | 4,805.00 | 4,870.00 | 4,870.00 | -0.31% | 5,585 |
| Jan 8, 2026 | 4,885.00 | 4,890.00 | 4,810.00 | 4,885.00 | 4,885.00 | -0.10% | 10,271 |
| Jan 7, 2026 | 4,930.00 | 4,960.00 | 4,890.00 | 4,890.00 | 4,890.00 | -0.91% | 1,756 |
| Jan 6, 2026 | 4,960.00 | 5,020.00 | 4,935.00 | 4,935.00 | 4,935.00 | -1.69% | 1,892 |
| Jan 5, 2026 | 4,910.00 | 5,050.00 | 4,895.00 | 5,020.00 | 5,020.00 | 3.51% | 1,786 |
| Jan 2, 2026 | 4,840.00 | 4,900.00 | 4,830.00 | 4,850.00 | 4,850.00 | 0.10% | 1,507 |
| Dec 30, 2025 | 4,915.00 | 4,990.00 | 4,800.00 | 4,845.00 | 4,845.00 | -1.02% | 14,485 |
| Dec 29, 2025 | 5,100.00 | 5,100.00 | 4,855.00 | 4,895.00 | 4,895.00 | -4.95% | 16,366 |
| Dec 26, 2025 | 5,160.00 | 5,160.00 | 5,110.00 | 5,150.00 | 5,150.00 | -0.19% | 3,356 |
| Dec 24, 2025 | 5,160.00 | 5,250.00 | 5,100.00 | 5,160.00 | 5,160.00 | - | 3,635 |
| Dec 23, 2025 | 5,110.00 | 5,180.00 | 5,110.00 | 5,160.00 | 5,160.00 | 0.58% | 1,635 |
| Dec 22, 2025 | 5,150.00 | 5,200.00 | 5,120.00 | 5,130.00 | 5,130.00 | -0.39% | 2,733 |
| Dec 19, 2025 | 5,130.00 | 5,180.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.39% | 1,738 |
| Dec 18, 2025 | 5,170.00 | 5,190.00 | 5,090.00 | 5,130.00 | 5,130.00 | 0.20% | 1,311 |
| Dec 17, 2025 | 5,070.00 | 5,130.00 | 5,070.00 | 5,120.00 | 5,120.00 | 0.59% | 2,633 |
| Dec 16, 2025 | 5,130.00 | 5,130.00 | 5,000.00 | 5,090.00 | 5,090.00 | -0.78% | 11,546 |
| Dec 15, 2025 | 5,070.00 | 5,140.00 | 5,070.00 | 5,130.00 | 5,130.00 | 1.18% | 3,028 |
| Dec 12, 2025 | 5,120.00 | 5,150.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.98% | 9,466 |
| Dec 11, 2025 | 5,060.00 | 5,150.00 | 5,060.00 | 5,120.00 | 5,120.00 | 1.19% | 3,265 |
| Dec 10, 2025 | 5,070.00 | 5,160.00 | 5,030.00 | 5,060.00 | 5,060.00 | 0.80% | 3,555 |
| Dec 9, 2025 | 5,170.00 | 5,170.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.40% | 13,980 |
| Dec 8, 2025 | 5,130.00 | 5,130.00 | 5,040.00 | 5,040.00 | 5,040.00 | -0.98% | 7,105 |
| Dec 5, 2025 | 5,240.00 | 5,240.00 | 5,040.00 | 5,090.00 | 5,090.00 | -0.78% | 10,559 |
| Dec 4, 2025 | 5,160.00 | 5,170.00 | 5,110.00 | 5,130.00 | 5,130.00 | -0.58% | 838 |
| Dec 3, 2025 | 5,220.00 | 5,230.00 | 5,100.00 | 5,160.00 | 5,160.00 | -0.19% | 2,237 |
| Dec 2, 2025 | 5,190.00 | 5,190.00 | 5,120.00 | 5,170.00 | 5,170.00 | -0.39% | 4,345 |
| Dec 1, 2025 | 5,270.00 | 5,300.00 | 5,170.00 | 5,190.00 | 5,190.00 | -1.52% | 3,159 |
| Nov 28, 2025 | 5,330.00 | 5,330.00 | 5,240.00 | 5,270.00 | 5,270.00 | -0.19% | 2,393 |
| Nov 27, 2025 | 5,320.00 | 5,320.00 | 5,190.00 | 5,280.00 | 5,280.00 | 0.57% | 15,521 |
| Nov 26, 2025 | 5,250.00 | 5,250.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.94% | 1,237 |
| Nov 25, 2025 | 5,320.00 | 5,320.00 | 5,180.00 | 5,300.00 | 5,300.00 | 1.15% | 982 |
| Nov 24, 2025 | 5,150.00 | 5,260.00 | 5,110.00 | 5,240.00 | 5,240.00 | 0.77% | 1,435 |
| Nov 21, 2025 | 5,220.00 | 5,300.00 | 5,160.00 | 5,200.00 | 5,200.00 | -0.38% | 41,013 |