Wonil Special Steel Co., Ltd. (KOSDAQ:012620)
South Korea · Delayed Price · Currency is KRW 7,720.00
-100.00 (-1.28%)
At close: Oct 29, 2025
Wonil Special Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7,520.00 | 7,600.00 | 7,470.00 | 7,600.00 | 7,600.00 | 1.06% | 9,510 |
| 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 |
| Sep 19, 2025 | 8,550.00 | 8,620.00 | 8,450.00 | 8,550.00 | 8,550.00 | - | 2,368 |
| Sep 18, 2025 | 8,500.00 | 8,550.00 | 8,390.00 | 8,550.00 | 8,550.00 | 0.59% | 5,859 |
| Sep 17, 2025 | 8,500.00 | 8,520.00 | 8,410.00 | 8,500.00 | 8,500.00 | - | 9,519 |
| Sep 16, 2025 | 8,520.00 | 8,600.00 | 8,440.00 | 8,500.00 | 8,500.00 | -0.23% | 5,265 |
| Sep 15, 2025 | 8,490.00 | 8,560.00 | 8,400.00 | 8,520.00 | 8,520.00 | 0.35% | 5,138 |
| Sep 12, 2025 | 8,570.00 | 8,590.00 | 8,400.00 | 8,490.00 | 8,490.00 | -0.82% | 11,535 |
| Sep 11, 2025 | 8,700.00 | 8,770.00 | 8,500.00 | 8,560.00 | 8,560.00 | -1.61% | 9,616 |
| Sep 10, 2025 | 8,890.00 | 8,890.00 | 8,620.00 | 8,700.00 | 8,700.00 | -2.14% | 17,664 |
| Sep 9, 2025 | 9,150.00 | 9,150.00 | 8,860.00 | 8,890.00 | 8,890.00 | -0.89% | 7,875 |
| Sep 8, 2025 | 8,850.00 | 8,970.00 | 8,780.00 | 8,970.00 | 8,970.00 | 1.36% | 19,563 |
| Sep 5, 2025 | 8,580.00 | 8,930.00 | 8,510.00 | 8,850.00 | 8,850.00 | 3.15% | 27,181 |
| Sep 4, 2025 | 8,490.00 | 8,590.00 | 8,390.00 | 8,580.00 | 8,580.00 | 1.06% | 16,572 |
| Sep 3, 2025 | 8,450.00 | 8,500.00 | 8,430.00 | 8,490.00 | 8,490.00 | 0.47% | 13,794 |
| Sep 2, 2025 | 8,350.00 | 8,460.00 | 8,300.00 | 8,450.00 | 8,450.00 | 1.20% | 21,714 |
| Sep 1, 2025 | 8,150.00 | 8,400.00 | 8,150.00 | 8,350.00 | 8,350.00 | 2.45% | 24,475 |
| Aug 29, 2025 | 8,140.00 | 8,200.00 | 8,070.00 | 8,150.00 | 8,150.00 | 0.12% | 16,947 |
| Aug 28, 2025 | 8,060.00 | 8,170.00 | 8,050.00 | 8,140.00 | 8,140.00 | 1.12% | 16,225 |
| Aug 27, 2025 | 8,030.00 | 8,090.00 | 7,990.00 | 8,050.00 | 8,050.00 | 0.12% | 6,236 |
| Aug 26, 2025 | 8,050.00 | 8,090.00 | 7,990.00 | 8,040.00 | 8,040.00 | -0.12% | 7,437 |
| Aug 25, 2025 | 7,940.00 | 8,100.00 | 7,870.00 | 8,050.00 | 8,050.00 | 1.64% | 26,514 |
| Aug 22, 2025 | 7,930.00 | 7,990.00 | 7,890.00 | 7,920.00 | 7,920.00 | -0.13% | 5,247 |
| Aug 21, 2025 | 7,970.00 | 7,970.00 | 7,810.00 | 7,930.00 | 7,930.00 | 0.76% | 7,440 |
| Aug 20, 2025 | 7,900.00 | 7,930.00 | 7,790.00 | 7,870.00 | 7,870.00 | -0.76% | 13,366 |
| Aug 19, 2025 | 7,960.00 | 7,970.00 | 7,810.00 | 7,930.00 | 7,930.00 | -0.50% | 11,072 |
| Aug 18, 2025 | 7,960.00 | 8,000.00 | 7,900.00 | 7,970.00 | 7,970.00 | 0.25% | 9,190 |