Wonil Special Steel Co., Ltd. (KOSDAQ:012620)
South Korea · Delayed Price · Currency is KRW 6,920.00
+20.00 (0.29%)
At close: Jun 4, 2026
Wonil Special Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 7,060.00 | 7,060.00 | 6,760.00 | 6,920.00 | 6,920.00 | 0.29% | 5,124 |
| Jun 2, 2026 | 6,830.00 | 6,910.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1.02% | 17,437 |
| Jun 1, 2026 | 7,120.00 | 7,120.00 | 6,800.00 | 6,830.00 | 6,830.00 | -4.07% | 31,644 |
| May 29, 2026 | 7,190.00 | 7,450.00 | 7,030.00 | 7,120.00 | 7,120.00 | -0.97% | 30,486 |
| May 28, 2026 | 7,780.00 | 7,780.00 | 7,150.00 | 7,190.00 | 7,190.00 | -2.97% | 14,127 |
| May 27, 2026 | 7,650.00 | 7,650.00 | 7,350.00 | 7,410.00 | 7,410.00 | -3.89% | 14,660 |
| May 26, 2026 | 8,090.00 | 8,090.00 | 7,680.00 | 7,710.00 | 7,710.00 | -1.28% | 4,009 |
| May 22, 2026 | 7,790.00 | 8,210.00 | 7,760.00 | 7,810.00 | 7,810.00 | 0.26% | 4,697 |
| May 21, 2026 | 7,750.00 | 7,990.00 | 7,700.00 | 7,790.00 | 7,790.00 | 1.96% | 5,129 |
| May 20, 2026 | 7,910.00 | 7,985.00 | 7,600.00 | 7,640.00 | 7,640.00 | -3.41% | 5,995 |
| May 19, 2026 | 8,090.00 | 8,380.00 | 7,850.00 | 7,910.00 | 7,910.00 | -1.62% | 5,307 |
| May 18, 2026 | 8,130.00 | 8,260.00 | 7,980.00 | 8,040.00 | 8,040.00 | -3.02% | 9,590 |
| May 15, 2026 | 8,660.00 | 8,660.00 | 8,220.00 | 8,290.00 | 8,290.00 | -3.38% | 6,568 |
| May 14, 2026 | 8,410.00 | 8,580.00 | 8,300.00 | 8,580.00 | 8,580.00 | 2.39% | 6,356 |
| May 13, 2026 | 8,500.00 | 8,640.00 | 8,330.00 | 8,380.00 | 8,380.00 | -1.41% | 9,438 |
| May 12, 2026 | 8,760.00 | 9,180.00 | 8,470.00 | 8,500.00 | 8,500.00 | -2.86% | 10,618 |
| May 11, 2026 | 8,830.00 | 9,390.00 | 8,620.00 | 8,750.00 | 8,750.00 | -1.35% | 9,441 |
| May 8, 2026 | 8,830.00 | 8,920.00 | 8,770.00 | 8,870.00 | 8,870.00 | -1.44% | 2,850 |
| May 7, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.64% | 8,669 |
| May 6, 2026 | 9,680.00 | 9,680.00 | 9,140.00 | 9,150.00 | 9,150.00 | -3.68% | 8,115 |
| May 4, 2026 | 9,650.00 | 9,850.00 | 9,380.00 | 9,500.00 | 9,500.00 | -1.55% | 17,348 |
| Apr 30, 2026 | 9,600.00 | 9,740.00 | 9,400.00 | 9,650.00 | 9,650.00 | -0.10% | 23,373 |
| Apr 29, 2026 | 9,550.00 | 9,730.00 | 9,500.00 | 9,660.00 | 9,660.00 | 2.44% | 27,410 |
| Apr 28, 2026 | 9,160.00 | 9,450.00 | 9,100.00 | 9,430.00 | 9,430.00 | 2.95% | 30,153 |
| Apr 27, 2026 | 9,040.00 | 9,190.00 | 8,920.00 | 9,160.00 | 9,160.00 | 1.55% | 5,026 |
| Apr 24, 2026 | 8,810.00 | 9,260.00 | 8,810.00 | 9,020.00 | 9,020.00 | 1.58% | 2,507 |
| Apr 23, 2026 | 9,200.00 | 9,200.00 | 8,880.00 | 8,880.00 | 8,880.00 | -1.77% | 10,082 |
| Apr 22, 2026 | 9,400.00 | 9,400.00 | 8,990.00 | 9,040.00 | 9,040.00 | -1.31% | 3,751 |
| Apr 21, 2026 | 9,400.00 | 9,400.00 | 9,100.00 | 9,160.00 | 9,160.00 | -0.87% | 4,346 |
| Apr 20, 2026 | 9,250.00 | 9,340.00 | 9,180.00 | 9,240.00 | 9,240.00 | -0.75% | 9,027 |
| Apr 17, 2026 | 9,390.00 | 9,490.00 | 9,180.00 | 9,310.00 | 9,310.00 | 0.65% | 4,121 |
| Apr 16, 2026 | 9,310.00 | 9,370.00 | 9,210.00 | 9,250.00 | 9,250.00 | -0.43% | 3,920 |
| Apr 15, 2026 | 9,250.00 | 9,360.00 | 9,170.00 | 9,290.00 | 9,290.00 | - | 26,362 |
| Apr 14, 2026 | 9,100.00 | 9,410.00 | 9,100.00 | 9,290.00 | 9,290.00 | 1.31% | 16,916 |
| Apr 13, 2026 | 9,110.00 | 9,290.00 | 9,070.00 | 9,170.00 | 9,170.00 | -1.93% | 5,038 |
| Apr 10, 2026 | 9,360.00 | 9,390.00 | 9,160.00 | 9,350.00 | 9,350.00 | 1.96% | 8,009 |
| Apr 9, 2026 | 9,230.00 | 9,420.00 | 9,080.00 | 9,170.00 | 9,170.00 | -0.76% | 4,721 |
| Apr 8, 2026 | 9,480.00 | 9,480.00 | 9,010.00 | 9,240.00 | 9,240.00 | 2.33% | 20,600 |
| Apr 7, 2026 | 9,090.00 | 9,200.00 | 9,030.00 | 9,030.00 | 9,030.00 | -0.66% | 3,427 |
| Apr 6, 2026 | 9,090.00 | 9,150.00 | 9,030.00 | 9,090.00 | 9,090.00 | 0.33% | 2,863 |
| Apr 3, 2026 | 8,930.00 | 9,240.00 | 8,930.00 | 9,060.00 | 9,060.00 | 1.57% | 5,081 |
| Apr 2, 2026 | 9,250.00 | 9,380.00 | 8,920.00 | 8,920.00 | 8,920.00 | -3.67% | 9,626 |
| Apr 1, 2026 | 9,020.00 | 9,310.00 | 9,000.00 | 9,260.00 | 9,260.00 | 3.58% | 5,117 |
| Mar 31, 2026 | 9,240.00 | 9,240.00 | 8,940.00 | 8,940.00 | 8,940.00 | -3.25% | 14,293 |
| Mar 30, 2026 | 9,320.00 | 9,320.00 | 9,120.00 | 9,240.00 | 9,240.00 | -2.43% | 7,020 |
| Mar 27, 2026 | 9,390.00 | 9,530.00 | 9,270.00 | 9,470.00 | 9,470.00 | -1.46% | 9,335 |
| Mar 26, 2026 | 9,210.00 | 9,660.00 | 9,080.00 | 9,610.00 | 9,610.00 | 3.78% | 27,552 |
| Mar 25, 2026 | 9,180.00 | 9,480.00 | 9,100.00 | 9,260.00 | 9,260.00 | 1.54% | 7,811 |
| Mar 24, 2026 | 8,900.00 | 9,160.00 | 8,860.00 | 9,120.00 | 9,120.00 | 3.40% | 16,525 |
| Mar 23, 2026 | 9,040.00 | 9,060.00 | 8,820.00 | 8,820.00 | 8,820.00 | -3.18% | 8,531 |