Wonil Special Steel Co., Ltd. (KOSDAQ:012620)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,230.00
0.00 (0.00%)
Last updated: Oct 2, 2025, 9:00 AM KST

Wonil Special Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20258,220.008,220.007,820.007,990.007,990.00-2.92%13,199
Oct 2, 20258,250.008,310.008,200.008,230.008,230.00-6,626
Oct 1, 20258,240.008,330.008,180.008,230.008,230.00-0.12%5,466
Sep 30, 20258,290.008,310.008,240.008,240.008,240.00-0.60%4,214
Sep 29, 20258,080.008,300.008,020.008,290.008,290.002.60%5,513
Sep 26, 20258,400.008,420.008,060.008,080.008,080.00-3.12%6,689
Sep 25, 20258,280.008,350.008,280.008,340.008,340.000.60%4,208
Sep 24, 20258,300.008,310.008,250.008,290.008,290.00-0.12%3,913
Sep 23, 20258,340.008,380.008,230.008,300.008,300.00-0.48%3,518
Sep 22, 20258,550.008,550.008,210.008,340.008,340.00-2.46%23,392
Sep 19, 20258,550.008,620.008,450.008,550.008,550.00-2,368
Sep 18, 20258,500.008,550.008,390.008,550.008,550.000.59%5,859
Sep 17, 20258,500.008,520.008,410.008,500.008,500.00-9,519
Sep 16, 20258,520.008,600.008,440.008,500.008,500.00-0.23%5,265
Sep 15, 20258,490.008,560.008,400.008,520.008,520.000.35%5,138
Sep 12, 20258,570.008,590.008,400.008,490.008,490.00-0.82%11,535
Sep 11, 20258,700.008,770.008,500.008,560.008,560.00-1.61%9,616
Sep 10, 20258,890.008,890.008,620.008,700.008,700.00-2.14%17,664
Sep 9, 20259,150.009,150.008,860.008,890.008,890.00-0.89%7,875
Sep 8, 20258,850.008,970.008,780.008,970.008,970.001.36%19,563
Sep 5, 20258,580.008,930.008,510.008,850.008,850.003.15%27,181
Sep 4, 20258,490.008,590.008,390.008,580.008,580.001.06%16,572
Sep 3, 20258,450.008,500.008,430.008,490.008,490.000.47%13,794
Sep 2, 20258,350.008,460.008,300.008,450.008,450.001.20%21,714
Sep 1, 20258,150.008,400.008,150.008,350.008,350.002.45%24,475
Aug 29, 20258,140.008,200.008,070.008,150.008,150.000.12%16,947
Aug 28, 20258,060.008,170.008,050.008,140.008,140.001.12%16,225
Aug 27, 20258,030.008,090.007,990.008,050.008,050.000.12%6,236
Aug 26, 20258,050.008,090.007,990.008,040.008,040.00-0.12%7,437
Aug 25, 20257,940.008,100.007,870.008,050.008,050.001.64%26,514
Aug 22, 20257,930.007,990.007,890.007,920.007,920.00-0.13%5,247
Aug 21, 20257,970.007,970.007,810.007,930.007,930.000.76%7,440
Aug 20, 20257,900.007,930.007,790.007,870.007,870.00-0.76%13,366
Aug 19, 20257,960.007,970.007,810.007,930.007,930.00-0.50%11,072
Aug 18, 20257,960.008,000.007,900.007,970.007,970.000.25%9,190
Aug 14, 20257,780.007,980.007,780.007,950.007,950.001.66%19,188
Aug 13, 20257,820.007,860.007,790.007,820.007,820.00-0.13%3,806
Aug 12, 20257,830.007,860.007,760.007,830.007,830.000.13%3,211
Aug 11, 20257,800.007,870.007,800.007,820.007,820.00-0.13%2,198
Aug 8, 20257,850.007,860.007,780.007,830.007,830.00-0.25%5,557
Aug 7, 20257,860.007,860.007,820.007,850.007,850.00-0.13%1,837
Aug 6, 20257,850.007,900.007,810.007,860.007,860.00-7,068
Aug 5, 20257,820.007,930.007,710.007,860.007,860.001.03%3,329
Aug 4, 20257,670.007,800.007,670.007,780.007,780.001.04%3,278
Aug 1, 20257,900.007,900.007,700.007,700.007,700.00-2.53%10,772
Jul 31, 20257,900.007,950.007,810.007,900.007,900.00-3,911
Jul 30, 20257,880.007,920.007,850.007,900.007,900.000.13%5,522
Jul 29, 20257,900.007,900.007,820.007,890.007,890.00-0.13%6,761
Jul 28, 20257,910.007,920.007,750.007,900.007,900.00-0.13%7,823
Jul 25, 20257,920.007,930.007,870.007,910.007,910.00-7,171