Wonpoong Corporation (KOSDAQ:008370)
South Korea · Delayed Price · Currency is KRW 5,270.00
+20.00 (0.38%)
At close: Oct 7, 2026
Wonpoong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 4,970.00 | 4,970.00 | 4,810.00 | 4,965.00 | 4,690.69 | 1.43% | 6,957 |
| Aug 13, 2026 | 4,930.00 | 4,930.00 | 4,860.00 | 4,895.00 | 4,624.56 | -0.71% | 2,019 |
| Aug 12, 2026 | 4,935.00 | 4,960.00 | 4,865.00 | 4,930.00 | 4,657.62 | -0.10% | 1,280 |
| Aug 11, 2026 | 4,925.00 | 4,970.00 | 4,890.00 | 4,935.00 | 4,662.35 | 0.20% | 977 |
| Aug 10, 2026 | 4,875.00 | 4,935.00 | 4,770.00 | 4,925.00 | 4,652.90 | 1.03% | 2,492 |
| Aug 7, 2026 | 4,875.00 | 4,875.00 | 4,830.00 | 4,875.00 | 4,605.66 | 0.10% | 881 |
| Aug 6, 2026 | 4,870.00 | 4,875.00 | 4,780.00 | 4,870.00 | 4,600.94 | 1.14% | 7,121 |
| Aug 5, 2026 | 4,870.00 | 4,870.00 | 4,750.00 | 4,815.00 | 4,548.98 | 0.10% | 4,401 |
| Aug 4, 2026 | 4,875.00 | 4,875.00 | 4,785.00 | 4,810.00 | 4,544.25 | -0.10% | 1,162 |
| Aug 3, 2026 | 4,785.00 | 4,835.00 | 4,760.00 | 4,815.00 | 4,548.98 | 0.63% | 4,962 |
| Jul 31, 2026 | 4,855.00 | 4,875.00 | 4,700.00 | 4,785.00 | 4,520.64 | -0.21% | 1,900 |
| Jul 30, 2026 | 4,750.00 | 4,805.00 | 4,670.00 | 4,795.00 | 4,530.08 | 2.24% | 235 |
| Jul 29, 2026 | 4,720.00 | 4,870.00 | 4,690.00 | 4,690.00 | 4,430.88 | -0.64% | 4,092 |
| Jul 28, 2026 | 4,870.00 | 4,870.00 | 4,680.00 | 4,720.00 | 4,459.23 | -0.74% | 3,949 |
| Jul 27, 2026 | 4,875.00 | 4,875.00 | 4,700.00 | 4,755.00 | 4,492.29 | -2.16% | 3,888 |
| Jul 24, 2026 | 4,870.00 | 4,875.00 | 4,820.00 | 4,860.00 | 4,591.49 | -0.21% | 1,308 |