Wonil Special Steel Co., Ltd. (KOSDAQ:012620)
South Korea · Delayed Price · Currency is KRW 7,950.00
+70.00 (0.89%)
Last updated: Dec 5, 2025, 2:53 PM KST
Wonil Special Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,880.00 | 8,030.00 | 7,800.00 | 8,030.00 | 8,030.00 | 1.90% | 12,075 |
| Dec 4, 2025 | 7,860.00 | 7,910.00 | 7,810.00 | 7,880.00 | 7,880.00 | 0.25% | 18,016 |
| Dec 3, 2025 | 7,720.00 | 8,020.00 | 7,720.00 | 7,860.00 | 7,860.00 | 1.81% | 39,641 |
| Dec 2, 2025 | 7,670.00 | 7,770.00 | 7,640.00 | 7,720.00 | 7,720.00 | 0.52% | 18,359 |
| Dec 1, 2025 | 7,700.00 | 7,770.00 | 7,600.00 | 7,680.00 | 7,680.00 | -0.26% | 13,932 |
| Nov 28, 2025 | 7,600.00 | 7,700.00 | 7,550.00 | 7,700.00 | 7,700.00 | 1.32% | 14,322 |
| Nov 27, 2025 | 7,620.00 | 7,680.00 | 7,550.00 | 7,600.00 | 7,600.00 | -0.26% | 7,502 |
| Nov 26, 2025 | 7,590.00 | 7,670.00 | 7,570.00 | 7,620.00 | 7,620.00 | 0.40% | 12,200 |
| Nov 25, 2025 | 7,600.00 | 7,630.00 | 7,550.00 | 7,590.00 | 7,590.00 | -0.13% | 4,077 |
| Nov 24, 2025 | 7,440.00 | 7,610.00 | 7,430.00 | 7,600.00 | 7,600.00 | 1.88% | 51,888 |
| Nov 21, 2025 | 7,540.00 | 7,540.00 | 7,350.00 | 7,460.00 | 7,460.00 | -1.06% | 9,803 |
| Nov 20, 2025 | 7,360.00 | 7,570.00 | 7,350.00 | 7,540.00 | 7,540.00 | 2.17% | 22,489 |
| Nov 19, 2025 | 7,380.00 | 7,530.00 | 7,360.00 | 7,380.00 | 7,380.00 | -0.27% | 12,585 |
| Nov 18, 2025 | 7,620.00 | 7,690.00 | 7,170.00 | 7,400.00 | 7,400.00 | -2.89% | 62,221 |
| Nov 17, 2025 | 7,630.00 | 7,630.00 | 7,350.00 | 7,620.00 | 7,620.00 | -0.13% | 36,557 |
| Nov 14, 2025 | 7,600.00 | 7,750.00 | 7,540.00 | 7,630.00 | 7,630.00 | - | 12,064 |
| Nov 13, 2025 | 7,680.00 | 7,680.00 | 7,550.00 | 7,630.00 | 7,630.00 | -0.65% | 2,822 |
| Nov 12, 2025 | 7,690.00 | 7,730.00 | 7,420.00 | 7,680.00 | 7,680.00 | -0.13% | 9,770 |
| Nov 11, 2025 | 7,790.00 | 7,790.00 | 7,660.00 | 7,690.00 | 7,690.00 | -1.28% | 4,132 |
| Nov 10, 2025 | 7,610.00 | 7,790.00 | 7,560.00 | 7,790.00 | 7,790.00 | 2.37% | 7,828 |
| Nov 7, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,610.00 | 7,610.00 | -1.17% | 4,267 |
| Nov 6, 2025 | 7,370.00 | 7,780.00 | 7,280.00 | 7,700.00 | 7,700.00 | 4.48% | 13,405 |
| Nov 5, 2025 | 7,640.00 | 7,640.00 | 6,970.00 | 7,370.00 | 7,370.00 | -0.41% | 12,251 |
| Nov 4, 2025 | 7,480.00 | 7,550.00 | 7,320.00 | 7,400.00 | 7,400.00 | -0.27% | 3,910 |
| Nov 3, 2025 | 7,600.00 | 7,650.00 | 7,400.00 | 7,420.00 | 7,420.00 | -2.37% | 10,970 |
| Oct 31, 2025 | 7,520.00 | 7,600.00 | 7,470.00 | 7,600.00 | 7,600.00 | 1.06% | 9,514 |
| Oct 30, 2025 | 7,720.00 | 7,780.00 | 7,520.00 | 7,520.00 | 7,520.00 | -2.59% | 12,604 |
| Oct 29, 2025 | 7,820.00 | 7,820.00 | 7,690.00 | 7,720.00 | 7,720.00 | -1.28% | 9,661 |
| Oct 28, 2025 | 7,900.00 | 7,900.00 | 7,710.00 | 7,820.00 | 7,820.00 | -1.14% | 6,182 |
| Oct 27, 2025 | 7,840.00 | 7,990.00 | 7,820.00 | 7,910.00 | 7,910.00 | 0.89% | 8,635 |
| Oct 24, 2025 | 7,830.00 | 7,960.00 | 7,800.00 | 7,840.00 | 7,840.00 | - | 5,071 |
| Oct 23, 2025 | 7,850.00 | 7,870.00 | 7,750.00 | 7,840.00 | 7,840.00 | - | 5,298 |
| Oct 22, 2025 | 7,940.00 | 7,950.00 | 7,720.00 | 7,840.00 | 7,840.00 | -1.13% | 3,039 |
| Oct 21, 2025 | 7,850.00 | 8,050.00 | 7,850.00 | 7,930.00 | 7,930.00 | 1.02% | 4,928 |
| Oct 20, 2025 | 7,900.00 | 7,900.00 | 7,680.00 | 7,850.00 | 7,850.00 | -0.63% | 5,611 |
| Oct 17, 2025 | 7,950.00 | 8,010.00 | 7,860.00 | 7,900.00 | 7,900.00 | -1.37% | 2,980 |
| Oct 16, 2025 | 8,050.00 | 8,080.00 | 7,890.00 | 8,010.00 | 8,010.00 | 0.75% | 2,734 |
| Oct 15, 2025 | 7,760.00 | 7,950.00 | 7,760.00 | 7,950.00 | 7,950.00 | 2.45% | 3,344 |
| Oct 14, 2025 | 7,860.00 | 7,860.00 | 7,700.00 | 7,760.00 | 7,760.00 | -1.40% | 7,867 |
| Oct 13, 2025 | 7,830.00 | 7,950.00 | 7,710.00 | 7,870.00 | 7,870.00 | -1.50% | 8,465 |
| Oct 10, 2025 | 8,220.00 | 8,220.00 | 7,820.00 | 7,990.00 | 7,990.00 | -2.92% | 13,199 |
| Oct 2, 2025 | 8,250.00 | 8,310.00 | 8,200.00 | 8,230.00 | 8,230.00 | - | 6,626 |
| Oct 1, 2025 | 8,240.00 | 8,330.00 | 8,180.00 | 8,230.00 | 8,230.00 | -0.12% | 5,466 |
| Sep 30, 2025 | 8,290.00 | 8,310.00 | 8,240.00 | 8,240.00 | 8,240.00 | -0.60% | 4,214 |
| Sep 29, 2025 | 8,080.00 | 8,300.00 | 8,020.00 | 8,290.00 | 8,290.00 | 2.60% | 5,513 |
| Sep 26, 2025 | 8,400.00 | 8,420.00 | 8,060.00 | 8,080.00 | 8,080.00 | -3.12% | 6,689 |
| Sep 25, 2025 | 8,280.00 | 8,350.00 | 8,280.00 | 8,340.00 | 8,340.00 | 0.60% | 4,208 |
| Sep 24, 2025 | 8,300.00 | 8,310.00 | 8,250.00 | 8,290.00 | 8,290.00 | -0.12% | 3,913 |
| Sep 23, 2025 | 8,340.00 | 8,380.00 | 8,230.00 | 8,300.00 | 8,300.00 | -0.48% | 3,518 |
| Sep 22, 2025 | 8,550.00 | 8,550.00 | 8,210.00 | 8,340.00 | 8,340.00 | -2.46% | 23,392 |