Wonpoong Corporation (KOSDAQ:008370)
South Korea · Delayed Price · Currency is KRW 5,190.00
-30.00 (-0.57%)
At close: Apr 23, 2026
Wonpoong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 9,494 |
| 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 |
| Apr 16, 2026 | 5,140.00 | 5,280.00 | 5,140.00 | 5,280.00 | 5,280.00 | 2.92% | 8,107 |
| Apr 15, 2026 | 5,060.00 | 5,170.00 | 5,050.00 | 5,130.00 | 5,130.00 | 1.58% | 6,946 |
| Apr 14, 2026 | 5,020.00 | 5,110.00 | 5,000.00 | 5,050.00 | 5,050.00 | 0.60% | 3,382 |
| Apr 13, 2026 | 4,995.00 | 5,020.00 | 4,985.00 | 5,020.00 | 5,020.00 | 0.40% | 4,159 |
| Apr 10, 2026 | 5,050.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.79% | 11,374 |
| Apr 9, 2026 | 5,030.00 | 5,100.00 | 4,995.00 | 5,040.00 | 5,040.00 | 0.20% | 10,881 |
| Apr 8, 2026 | 5,020.00 | 5,130.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.40% | 10,389 |
| Apr 7, 2026 | 5,050.00 | 5,050.00 | 4,985.00 | 5,010.00 | 5,010.00 | -0.79% | 4,459 |
| Apr 6, 2026 | 4,970.00 | 5,050.00 | 4,970.00 | 5,050.00 | 5,050.00 | 1.51% | 3,089 |
| Apr 3, 2026 | 4,905.00 | 4,975.00 | 4,905.00 | 4,975.00 | 4,975.00 | 1.63% | 6,279 |
| Apr 2, 2026 | 4,985.00 | 4,995.00 | 4,895.00 | 4,895.00 | 4,895.00 | -1.81% | 14,056 |
| Apr 1, 2026 | 4,995.00 | 5,000.00 | 4,960.00 | 4,985.00 | 4,985.00 | 0.71% | 5,954 |
| Mar 31, 2026 | 4,970.00 | 5,000.00 | 4,850.00 | 4,950.00 | 4,950.00 | -1.20% | 9,147 |
| Mar 30, 2026 | 5,020.00 | 5,030.00 | 4,950.00 | 5,010.00 | 5,010.00 | - | 9,450 |
| Mar 27, 2026 | 4,980.00 | 5,030.00 | 4,910.00 | 5,010.00 | 5,010.00 | 0.60% | 7,407 |
| Mar 26, 2026 | 4,975.00 | 5,020.00 | 4,960.00 | 4,980.00 | 4,980.00 | - | 14,184 |
| Mar 25, 2026 | 4,950.00 | 5,000.00 | 4,950.00 | 4,980.00 | 4,980.00 | 0.61% | 3,783 |
| Mar 24, 2026 | 4,980.00 | 4,990.00 | 4,910.00 | 4,950.00 | 4,950.00 | -0.10% | 2,481 |
| Mar 23, 2026 | 4,975.00 | 4,975.00 | 4,870.00 | 4,955.00 | 4,955.00 | -0.40% | 9,071 |
| 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 |