Wonpoong Corporation (KOSDAQ:008370)
South Korea · Delayed Price · Currency is KRW 5,410.00
-20.00 (-0.37%)
At close: Oct 30, 2026
Wonpoong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,400.00 | 5,470.00 | 5,320.00 | 5,410.00 | 5,410.00 | -0.37% | 6,726 |
| Oct 29, 2026 | 5,330.00 | 5,500.00 | 5,300.00 | 5,430.00 | 5,430.00 | 1.69% | 17,129 |
| Oct 28, 2026 | 5,330.00 | 5,380.00 | 4,950.00 | 5,340.00 | 5,340.00 | 0.19% | 11,334 |
| Oct 27, 2026 | 5,350.00 | 5,490.00 | 5,310.00 | 5,330.00 | 5,330.00 | -0.37% | 9,416 |
| Oct 26, 2026 | 5,210.00 | 5,360.00 | 5,210.00 | 5,350.00 | 5,350.00 | 1.71% | 13,922 |
| Oct 23, 2026 | 5,290.00 | 5,300.00 | 5,220.00 | 5,260.00 | 5,260.00 | -1.68% | 12,427 |
| Oct 22, 2026 | 5,300.00 | 5,380.00 | 5,230.00 | 5,350.00 | 5,350.00 | -0.19% | 4,977 |
| Oct 21, 2026 | 5,350.00 | 5,390.00 | 5,350.00 | 5,360.00 | 5,360.00 | 0.19% | 12,195 |
| Oct 20, 2026 | 5,380.00 | 5,380.00 | 5,010.00 | 5,350.00 | 5,350.00 | - | 6,614 |
| Oct 19, 2026 | 5,300.00 | 5,370.00 | 5,180.00 | 5,350.00 | 5,350.00 | 0.94% | 6,123 |
| Oct 16, 2026 | 5,290.00 | 5,320.00 | 5,150.00 | 5,300.00 | 5,300.00 | 2.71% | 6,489 |
| Oct 15, 2026 | 5,300.00 | 5,300.00 | 5,150.00 | 5,160.00 | 5,160.00 | -1.34% | 21,516 |
| Oct 14, 2026 | 5,280.00 | 5,340.00 | 5,140.00 | 5,230.00 | 5,230.00 | 0.38% | 5,089 |
| Oct 13, 2026 | 5,210.00 | 5,360.00 | 5,190.00 | 5,210.00 | 5,210.00 | - | 15,176 |
| Oct 12, 2026 | 5,130.00 | 5,250.00 | 5,090.00 | 5,210.00 | 5,210.00 | 0.19% | 11,182 |
| Oct 8, 2026 | 5,270.00 | 5,270.00 | 5,170.00 | 5,200.00 | 5,200.00 | -1.33% | 8,889 |
| Oct 7, 2026 | 5,160.00 | 5,300.00 | 5,160.00 | 5,270.00 | 5,270.00 | 0.38% | 17,959 |
| Oct 6, 2026 | 5,250.00 | 5,320.00 | 5,220.00 | 5,250.00 | 5,250.00 | 1.35% | 32,805 |
| Oct 2, 2026 | 5,060.00 | 5,520.00 | 4,970.00 | 5,180.00 | 5,180.00 | 1.77% | 42,366 |
| Oct 1, 2026 | 5,020.00 | 5,100.00 | 5,020.00 | 5,090.00 | 5,090.00 | 0.79% | 6,494 |
| Sep 30, 2026 | 5,050.00 | 5,140.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.98% | 2,045 |
| Sep 29, 2026 | 5,210.00 | 5,210.00 | 5,060.00 | 5,100.00 | 5,100.00 | -0.58% | 11,700 |
| Sep 28, 2026 | 5,370.00 | 5,430.00 | 5,370.00 | 5,430.00 | 5,130.00 | 0.93% | 28,014 |
| Sep 23, 2026 | 5,350.00 | 5,400.00 | 5,350.00 | 5,380.00 | 5,082.76 | 0.56% | 9,808 |
| Sep 22, 2026 | 5,330.00 | 5,380.00 | 5,300.00 | 5,350.00 | 5,054.42 | 0.38% | 15,501 |
| Sep 21, 2026 | 5,320.00 | 5,330.00 | 5,290.00 | 5,330.00 | 5,035.52 | 0.57% | 10,028 |
| Sep 18, 2026 | 5,330.00 | 5,330.00 | 5,260.00 | 5,300.00 | 5,007.18 | 0.95% | 6,587 |
| Sep 17, 2026 | 5,320.00 | 5,320.00 | 5,250.00 | 5,250.00 | 4,959.94 | -0.94% | 13,256 |
| Sep 16, 2026 | 5,270.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,007.18 | 1.15% | 14,013 |
| Sep 15, 2026 | 5,180.00 | 5,270.00 | 5,130.00 | 5,240.00 | 4,950.50 | 1.55% | 8,034 |
| Sep 14, 2026 | 4,990.00 | 5,190.00 | 4,990.00 | 5,160.00 | 4,874.92 | 3.30% | 16,983 |
| Sep 11, 2026 | 5,050.00 | 5,050.00 | 4,960.00 | 4,995.00 | 4,719.03 | -1.28% | 3,907 |
| Sep 10, 2026 | 5,040.00 | 5,060.00 | 5,020.00 | 5,060.00 | 4,780.44 | 0.40% | 163 |
| Sep 9, 2026 | 4,995.00 | 5,040.00 | 4,985.00 | 5,040.00 | 4,761.55 | 0.90% | 1,512 |
| Sep 8, 2026 | 4,990.00 | 5,010.00 | 4,970.00 | 4,995.00 | 4,719.03 | 0.10% | 1,988 |
| Sep 7, 2026 | 4,990.00 | 5,020.00 | 4,975.00 | 4,990.00 | 4,714.31 | - | 3,858 |
| Sep 4, 2026 | 5,010.00 | 5,090.00 | 4,985.00 | 4,990.00 | 4,714.31 | -0.40% | 1,322 |
| Sep 3, 2026 | 5,040.00 | 5,090.00 | 4,965.00 | 5,010.00 | 4,733.20 | -0.60% | 5,525 |
| Sep 2, 2026 | 5,050.00 | 5,110.00 | 5,000.00 | 5,040.00 | 4,761.55 | -0.20% | 8,783 |
| Sep 1, 2026 | 5,050.00 | 5,080.00 | 5,030.00 | 5,050.00 | 4,770.99 | - | 1,441 |
| Aug 31, 2026 | 5,020.00 | 5,050.00 | 5,000.00 | 5,050.00 | 4,770.99 | 0.60% | 3,359 |
| Aug 28, 2026 | 5,040.00 | 5,040.00 | 4,985.00 | 5,020.00 | 4,742.65 | -0.40% | 1,905 |
| Aug 27, 2026 | 5,040.00 | 5,090.00 | 4,955.00 | 5,040.00 | 4,761.55 | - | 1,825 |
| Aug 26, 2026 | 5,030.00 | 5,080.00 | 4,950.00 | 5,040.00 | 4,761.55 | 0.20% | 474 |
| Aug 25, 2026 | 4,945.00 | 5,030.00 | 4,945.00 | 5,030.00 | 4,752.10 | 1.72% | 582 |
| Aug 24, 2026 | 5,120.00 | 5,120.00 | 4,935.00 | 4,945.00 | 4,671.80 | -2.08% | 4,277 |
| Aug 21, 2026 | 5,050.00 | 5,100.00 | 4,990.00 | 5,050.00 | 4,770.99 | - | 2,985 |
| Aug 20, 2026 | 5,030.00 | 5,060.00 | 4,975.00 | 5,050.00 | 4,770.99 | 0.40% | 2,848 |
| Aug 19, 2026 | 5,020.00 | 5,110.00 | 4,935.00 | 5,030.00 | 4,752.10 | 0.20% | 7,225 |
| Aug 18, 2026 | 4,965.00 | 5,020.00 | 4,900.00 | 5,020.00 | 4,742.65 | 1.11% | 4,071 |