Wonil Special Steel Co., Ltd. (KOSDAQ:012620)
South Korea · Delayed Price · Currency is KRW 7,020.00
+10.00 (0.14%)
At close: Sep 3, 2026
Wonil Special Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7,010.00 | 7,050.00 | 6,990.00 | 7,020.00 | 7,020.00 | 0.14% | 1,577 |
| Sep 2, 2026 | 6,990.00 | 7,050.00 | 6,860.00 | 7,010.00 | 7,010.00 | -0.14% | 1,054 |
| Sep 1, 2026 | 7,010.00 | 7,080.00 | 7,000.00 | 7,020.00 | 7,020.00 | 0.14% | 7,006 |
| Aug 31, 2026 | 7,120.00 | 7,120.00 | 7,000.00 | 7,010.00 | 7,010.00 | -0.57% | 2,007 |
| Aug 28, 2026 | 7,060.00 | 7,060.00 | 7,010.00 | 7,050.00 | 7,050.00 | -0.14% | 934 |
| Aug 27, 2026 | 7,080.00 | 7,080.00 | 7,010.00 | 7,060.00 | 7,060.00 | 0.14% | 858 |
| Aug 26, 2026 | 7,110.00 | 7,110.00 | 7,000.00 | 7,050.00 | 7,050.00 | 0.28% | 878 |
| Aug 25, 2026 | 7,020.00 | 7,040.00 | 6,940.00 | 7,030.00 | 7,030.00 | 0.43% | 3,274 |
| Aug 24, 2026 | 7,190.00 | 7,190.00 | 6,980.00 | 7,000.00 | 7,000.00 | -0.71% | 2,236 |
| Aug 21, 2026 | 7,050.00 | 7,060.00 | 6,980.00 | 7,050.00 | 7,050.00 | -0.14% | 4,733 |
| Aug 20, 2026 | 7,030.00 | 7,080.00 | 7,000.00 | 7,060.00 | 7,060.00 | 0.14% | 2,174 |
| Aug 19, 2026 | 6,850.00 | 7,070.00 | 6,850.00 | 7,050.00 | 7,050.00 | - | 5,486 |
| Aug 18, 2026 | 7,010.00 | 7,100.00 | 6,930.00 | 7,050.00 | 7,050.00 | -0.42% | 2,227 |
| Aug 14, 2026 | 6,930.00 | 7,100.00 | 6,880.00 | 7,080.00 | 7,080.00 | 2.02% | 11,042 |
| Aug 13, 2026 | 6,990.00 | 7,050.00 | 6,870.00 | 6,940.00 | 6,940.00 | 0.58% | 1,172 |
| Aug 12, 2026 | 7,050.00 | 7,060.00 | 6,840.00 | 6,900.00 | 6,900.00 | -1.85% | 5,074 |
| Aug 11, 2026 | 6,940.00 | 7,090.00 | 6,940.00 | 7,030.00 | 7,030.00 | - | 4,141 |
| Aug 10, 2026 | 6,950.00 | 7,060.00 | 6,900.00 | 7,030.00 | 7,030.00 | 1.15% | 2,484 |
| Aug 7, 2026 | 6,950.00 | 7,030.00 | 6,840.00 | 6,950.00 | 6,950.00 | 0.58% | 12,281 |
| Aug 6, 2026 | 6,950.00 | 6,970.00 | 6,880.00 | 6,910.00 | 6,910.00 | - | 2,600 |
| Aug 5, 2026 | 6,990.00 | 6,990.00 | 6,830.00 | 6,910.00 | 6,910.00 | 0.44% | 3,626 |
| Aug 4, 2026 | 6,740.00 | 6,980.00 | 6,610.00 | 6,880.00 | 6,880.00 | 2.08% | 4,668 |
| Aug 3, 2026 | 6,710.00 | 6,880.00 | 6,650.00 | 6,740.00 | 6,740.00 | - | 3,164 |
| Jul 31, 2026 | 6,670.00 | 6,860.00 | 6,450.00 | 6,740.00 | 6,740.00 | 2.12% | 4,053 |
| Jul 30, 2026 | 6,880.00 | 6,880.00 | 6,280.00 | 6,600.00 | 6,600.00 | 1.23% | 1,530 |
| Jul 29, 2026 | 6,790.00 | 7,090.00 | 6,400.00 | 6,520.00 | 6,520.00 | -3.26% | 8,500 |
| Jul 28, 2026 | 6,800.00 | 6,880.00 | 6,630.00 | 6,740.00 | 6,740.00 | -1.61% | 8,272 |
| Jul 27, 2026 | 6,840.00 | 6,890.00 | 6,720.00 | 6,850.00 | 6,850.00 | 0.29% | 1,122 |
| Jul 24, 2026 | 6,850.00 | 6,980.00 | 6,790.00 | 6,830.00 | 6,830.00 | -0.29% | 880 |
| Jul 23, 2026 | 6,890.00 | 6,990.00 | 6,760.00 | 6,850.00 | 6,850.00 | 1.48% | 7,194 |
| Jul 22, 2026 | 6,790.00 | 6,830.00 | 6,430.00 | 6,750.00 | 6,750.00 | 0.30% | 3,526 |
| Jul 21, 2026 | 6,700.00 | 6,730.00 | 6,680.00 | 6,730.00 | 6,730.00 | 0.45% | 883 |
| Jul 20, 2026 | 6,870.00 | 6,870.00 | 6,660.00 | 6,700.00 | 6,700.00 | -0.74% | 5,275 |
| Jul 16, 2026 | 6,700.00 | 6,770.00 | 6,690.00 | 6,750.00 | 6,750.00 | -0.15% | 2,905 |
| Jul 15, 2026 | 6,790.00 | 6,790.00 | 6,700.00 | 6,760.00 | 6,760.00 | 0.75% | 892 |
| Jul 14, 2026 | 6,710.00 | 6,770.00 | 6,670.00 | 6,710.00 | 6,710.00 | -0.74% | 3,250 |
| Jul 13, 2026 | 6,790.00 | 6,790.00 | 6,630.00 | 6,760.00 | 6,760.00 | 0.60% | 1,153 |
| Jul 10, 2026 | 6,750.00 | 6,780.00 | 6,720.00 | 6,720.00 | 6,720.00 | - | 1,292 |
| Jul 9, 2026 | 6,430.00 | 6,900.00 | 6,430.00 | 6,720.00 | 6,720.00 | -2.47% | 1,921 |
| Jul 8, 2026 | 6,890.00 | 6,920.00 | 6,805.00 | 6,890.00 | 6,890.00 | 0.88% | 66 |
| Jul 7, 2026 | 6,850.00 | 6,870.00 | 6,710.00 | 6,830.00 | 6,830.00 | -0.29% | 1,048 |
| Jul 6, 2026 | 6,870.00 | 7,090.00 | 6,780.00 | 6,850.00 | 6,850.00 | -0.29% | 546 |
| Jul 3, 2026 | 6,840.00 | 6,870.00 | 6,630.00 | 6,870.00 | 6,870.00 | - | 2,066 |
| Jul 2, 2026 | 6,790.00 | 6,990.00 | 6,510.00 | 6,870.00 | 6,870.00 | 1.18% | 2,887 |
| Jul 1, 2026 | 6,700.00 | 6,830.00 | 6,700.00 | 6,790.00 | 6,790.00 | -0.15% | 5,148 |
| Jun 30, 2026 | 6,880.00 | 6,880.00 | 6,620.00 | 6,800.00 | 6,800.00 | 1.34% | 2,635 |
| Jun 29, 2026 | 6,410.00 | 6,780.00 | 6,400.00 | 6,710.00 | 6,710.00 | 4.19% | 4,368 |
| Jun 26, 2026 | 6,510.00 | 6,580.00 | 6,410.00 | 6,440.00 | 6,440.00 | -0.46% | 2,530 |
| Jun 25, 2026 | 6,690.00 | 6,690.00 | 6,470.00 | 6,470.00 | 6,470.00 | -0.92% | 3,952 |
| Jun 24, 2026 | 6,480.00 | 6,570.00 | 6,440.00 | 6,530.00 | 6,530.00 | 0.46% | 5,225 |