Wonpoong Corporation (KOSDAQ:008370)
South Korea · Delayed Price · Currency is KRW 4,975.00
+25.00 (0.51%)
At close: Mar 20, 2026
Wonpoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,950.00 | 5,010.00 | 4,920.00 | 4,975.00 | 4,975.00 | 0.51% | 4,183 |
| Mar 19, 2026 | 4,980.00 | 5,020.00 | 4,895.00 | 4,950.00 | 4,950.00 | -0.60% | 5,268 |
| Mar 18, 2026 | 4,925.00 | 5,010.00 | 4,925.00 | 4,980.00 | 4,980.00 | 1.01% | 10,135 |
| Mar 17, 2026 | 4,880.00 | 4,970.00 | 4,880.00 | 4,930.00 | 4,930.00 | 1.02% | 6,465 |
| Mar 16, 2026 | 4,840.00 | 4,950.00 | 4,840.00 | 4,880.00 | 4,880.00 | 0.93% | 12,902 |
| Mar 13, 2026 | 4,905.00 | 5,740.00 | 4,780.00 | 4,835.00 | 4,835.00 | -1.33% | 254,223 |
| Mar 12, 2026 | 4,905.00 | 4,930.00 | 4,870.00 | 4,900.00 | 4,900.00 | - | 15,366 |
| Mar 11, 2026 | 4,960.00 | 4,975.00 | 4,815.00 | 4,900.00 | 4,900.00 | 0.82% | 2,835 |
| Mar 10, 2026 | 4,830.00 | 4,860.00 | 4,815.00 | 4,860.00 | 4,860.00 | 1.14% | 4,038 |
| Mar 9, 2026 | 4,870.00 | 4,870.00 | 4,780.00 | 4,805.00 | 4,805.00 | -0.72% | 8,485 |
| Mar 6, 2026 | 4,870.00 | 4,870.00 | 4,800.00 | 4,840.00 | 4,840.00 | -0.62% | 12,640 |
| Mar 5, 2026 | 4,735.00 | 4,870.00 | 4,730.00 | 4,870.00 | 4,870.00 | 6.33% | 8,473 |
| Mar 4, 2026 | 4,885.00 | 4,885.00 | 4,555.00 | 4,580.00 | 4,580.00 | -6.24% | 16,328 |
| Mar 3, 2026 | 4,970.00 | 4,970.00 | 4,875.00 | 4,885.00 | 4,885.00 | -0.81% | 5,267 |
| Feb 27, 2026 | 4,865.00 | 4,960.00 | 4,845.00 | 4,925.00 | 4,925.00 | 1.23% | 9,818 |
| Feb 26, 2026 | 4,870.00 | 4,895.00 | 4,845.00 | 4,865.00 | 4,865.00 | 0.31% | 6,525 |
| Feb 25, 2026 | 4,860.00 | 5,180.00 | 4,845.00 | 4,850.00 | 4,850.00 | 0.10% | 25,504 |
| Feb 24, 2026 | 4,845.00 | 4,920.00 | 4,835.00 | 4,845.00 | 4,845.00 | - | 9,020 |
| Feb 23, 2026 | 4,845.00 | 4,850.00 | 4,825.00 | 4,845.00 | 4,845.00 | 0.10% | 8,678 |
| Feb 20, 2026 | 4,840.00 | 4,850.00 | 4,815.00 | 4,840.00 | 4,840.00 | - | 6,876 |
| Feb 19, 2026 | 4,855.00 | 4,865.00 | 4,840.00 | 4,840.00 | 4,840.00 | -0.10% | 6,770 |
| Feb 13, 2026 | 4,825.00 | 4,860.00 | 4,815.00 | 4,845.00 | 4,845.00 | 0.41% | 575 |
| Feb 12, 2026 | 4,830.00 | 4,830.00 | 4,795.00 | 4,825.00 | 4,825.00 | 0.42% | 3,276 |
| Feb 11, 2026 | 4,830.00 | 4,830.00 | 4,805.00 | 4,805.00 | 4,805.00 | -0.52% | 2,999 |
| Feb 10, 2026 | 4,780.00 | 4,830.00 | 4,765.00 | 4,830.00 | 4,830.00 | 1.05% | 4,379 |
| Feb 9, 2026 | 4,750.00 | 4,830.00 | 4,745.00 | 4,780.00 | 4,780.00 | 0.63% | 9,178 |
| Feb 6, 2026 | 4,820.00 | 4,825.00 | 4,560.00 | 4,750.00 | 4,750.00 | -1.55% | 2,473 |
| Feb 5, 2026 | 4,850.00 | 4,850.00 | 4,780.00 | 4,825.00 | 4,825.00 | - | 1,263 |
| Feb 4, 2026 | 4,775.00 | 4,870.00 | 4,750.00 | 4,825.00 | 4,825.00 | 1.37% | 4,893 |
| 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 |