Wonpoong Corporation (KOSDAQ:008370)
South Korea · Delayed Price · Currency is KRW 4,740.00
-155.00 (-3.17%)
At close: Jul 1, 2026
Wonpoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 4,895.00 | 4,895.00 | 4,610.00 | 4,740.00 | 4,740.00 | -3.17% | 60,019 |
| Jun 30, 2026 | 4,835.00 | 4,960.00 | 4,825.00 | 4,895.00 | 4,895.00 | 0.20% | 3,691 |
| Jun 29, 2026 | 4,760.00 | 4,895.00 | 4,750.00 | 4,885.00 | 4,885.00 | 2.63% | 4,117 |
| Jun 26, 2026 | 4,920.00 | 4,965.00 | 4,760.00 | 4,760.00 | 4,760.00 | -3.25% | 11,269 |
| Jun 25, 2026 | 4,920.00 | 4,970.00 | 4,840.00 | 4,920.00 | 4,920.00 | -0.40% | 3,383 |
| Jun 24, 2026 | 4,825.00 | 4,990.00 | 4,780.00 | 4,940.00 | 4,940.00 | 2.17% | 1,506 |
| Jun 23, 2026 | 5,020.00 | 5,020.00 | 4,790.00 | 4,835.00 | 4,835.00 | -2.91% | 12,175 |
| Jun 22, 2026 | 4,970.00 | 5,020.00 | 4,860.00 | 4,980.00 | 4,980.00 | 0.20% | 3,715 |
| Jun 19, 2026 | 4,965.00 | 4,970.00 | 4,600.00 | 4,970.00 | 4,970.00 | 0.10% | 10,340 |
| Jun 18, 2026 | 5,040.00 | 5,040.00 | 4,950.00 | 4,965.00 | 4,965.00 | -1.49% | 2,758 |
| Jun 17, 2026 | 5,100.00 | 5,150.00 | 4,990.00 | 5,040.00 | 5,040.00 | -1.18% | 8,710 |
| Jun 16, 2026 | 5,120.00 | 5,120.00 | 5,050.00 | 5,100.00 | 5,100.00 | - | 2,306 |
| Jun 15, 2026 | 4,975.00 | 5,100.00 | 4,975.00 | 5,100.00 | 5,100.00 | 2.51% | 4,369 |
| Jun 12, 2026 | 4,910.00 | 5,020.00 | 4,875.00 | 4,975.00 | 4,975.00 | 1.32% | 24,249 |
| Jun 11, 2026 | 4,885.00 | 4,970.00 | 4,820.00 | 4,910.00 | 4,910.00 | -0.10% | 6,424 |
| Jun 10, 2026 | 4,970.00 | 4,970.00 | 4,900.00 | 4,915.00 | 4,915.00 | -0.61% | 917 |
| Jun 9, 2026 | 4,835.00 | 4,965.00 | 4,835.00 | 4,945.00 | 4,945.00 | 2.38% | 7,230 |
| Jun 8, 2026 | 4,860.00 | 4,870.00 | 4,795.00 | 4,830.00 | 4,830.00 | -1.33% | 9,099 |
| Jun 5, 2026 | 4,905.00 | 5,020.00 | 4,850.00 | 4,895.00 | 4,895.00 | -0.20% | 4,178 |
| Jun 4, 2026 | 4,915.00 | 4,945.00 | 4,885.00 | 4,905.00 | 4,905.00 | -1.01% | 1,972 |
| Jun 2, 2026 | 4,965.00 | 5,000.00 | 4,870.00 | 4,955.00 | 4,955.00 | -0.20% | 19,749 |
| Jun 1, 2026 | 5,020.00 | 5,020.00 | 4,810.00 | 4,965.00 | 4,965.00 | -0.90% | 24,858 |
| May 29, 2026 | 5,030.00 | 5,070.00 | 5,000.00 | 5,010.00 | 5,010.00 | -0.40% | 5,096 |
| May 28, 2026 | 5,060.00 | 5,110.00 | 4,965.00 | 5,030.00 | 5,030.00 | -2.33% | 7,358 |
| May 27, 2026 | 5,120.00 | 5,160.00 | 5,060.00 | 5,150.00 | 5,150.00 | -0.19% | 5,158 |
| May 26, 2026 | 5,190.00 | 5,260.00 | 5,120.00 | 5,160.00 | 5,160.00 | -0.58% | 2,401 |
| May 22, 2026 | 5,100.00 | 5,200.00 | 5,050.00 | 5,190.00 | 5,190.00 | 1.76% | 2,007 |
| May 21, 2026 | 5,020.00 | 5,350.00 | 5,020.00 | 5,100.00 | 5,100.00 | 1.59% | 1,901 |
| May 20, 2026 | 5,120.00 | 5,130.00 | 4,950.00 | 5,020.00 | 5,020.00 | -2.71% | 7,514 |
| May 19, 2026 | 5,140.00 | 5,200.00 | 5,020.00 | 5,160.00 | 5,160.00 | 0.39% | 2,260 |
| May 18, 2026 | 5,010.00 | 5,190.00 | 5,010.00 | 5,140.00 | 5,140.00 | -0.19% | 4,061 |
| May 15, 2026 | 5,120.00 | 5,190.00 | 5,120.00 | 5,150.00 | 5,150.00 | 0.59% | 6,216 |
| May 14, 2026 | 5,120.00 | 5,180.00 | 5,120.00 | 5,120.00 | 5,120.00 | - | 4,732 |
| May 13, 2026 | 5,110.00 | 5,210.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.78% | 4,874 |
| May 12, 2026 | 5,240.00 | 5,380.00 | 5,150.00 | 5,160.00 | 5,160.00 | -2.27% | 3,455 |
| May 11, 2026 | 5,210.00 | 5,330.00 | 5,180.00 | 5,280.00 | 5,280.00 | 1.73% | 18,087 |
| May 8, 2026 | 5,260.00 | 5,300.00 | 5,120.00 | 5,190.00 | 5,190.00 | -2.08% | 21,841 |
| May 7, 2026 | 5,370.00 | 5,370.00 | 5,250.00 | 5,300.00 | 5,300.00 | -1.30% | 12,009 |
| May 6, 2026 | 5,390.00 | 5,480.00 | 5,300.00 | 5,370.00 | 5,370.00 | -1.10% | 10,294 |
| May 4, 2026 | 5,360.00 | 5,480.00 | 5,300.00 | 5,430.00 | 5,430.00 | 1.31% | 8,966 |
| Apr 30, 2026 | 5,370.00 | 5,440.00 | 5,260.00 | 5,360.00 | 5,360.00 | -0.19% | 4,695 |
| Apr 29, 2026 | 5,320.00 | 5,430.00 | 5,320.00 | 5,370.00 | 5,370.00 | 0.19% | 8,850 |
| Apr 28, 2026 | 5,300.00 | 5,430.00 | 5,270.00 | 5,360.00 | 5,360.00 | 0.56% | 10,684 |
| Apr 27, 2026 | 5,180.00 | 5,330.00 | 5,180.00 | 5,330.00 | 5,330.00 | 2.90% | 5,845 |
| Apr 24, 2026 | 5,190.00 | 5,230.00 | 5,120.00 | 5,180.00 | 5,180.00 | -0.19% | 12,856 |
| Apr 23, 2026 | 5,170.00 | 5,230.00 | 5,140.00 | 5,190.00 | 5,190.00 | -0.57% | 6,681 |
| Apr 22, 2026 | 5,220.00 | 5,270.00 | 5,090.00 | 5,220.00 | 5,220.00 | - | 9,505 |
| Apr 21, 2026 | 5,320.00 | 5,380.00 | 5,210.00 | 5,220.00 | 5,220.00 | -1.51% | 19,565 |
| Apr 20, 2026 | 5,280.00 | 5,320.00 | 5,260.00 | 5,300.00 | 5,300.00 | 0.95% | 5,367 |
| Apr 17, 2026 | 5,280.00 | 5,290.00 | 5,220.00 | 5,250.00 | 5,250.00 | -0.57% | 2,804 |