Wonil Special Steel Co., Ltd. (KOSDAQ:012620)
South Korea · Delayed Price · Currency is KRW 7,150.00
+100.00 (1.42%)
At close: Oct 1, 2026
Wonil Special Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7,120.00 | 7,150.00 | 7,050.00 | 7,050.00 | 7,050.00 | -0.98% | 1,791 |
| Sep 29, 2026 | 7,050.00 | 7,130.00 | 7,040.00 | 7,120.00 | 7,120.00 | 1.14% | 3,972 |
| Sep 28, 2026 | 7,010.00 | 7,080.00 | 6,950.00 | 7,040.00 | 7,040.00 | -0.28% | 824 |
| Sep 23, 2026 | 6,900.00 | 7,240.00 | 6,830.00 | 7,060.00 | 7,060.00 | 1.29% | 23,342 |
| Sep 22, 2026 | 6,830.00 | 7,080.00 | 6,830.00 | 6,970.00 | 6,970.00 | 1.31% | 7,308 |
| Sep 21, 2026 | 6,860.00 | 6,910.00 | 6,850.00 | 6,880.00 | 6,880.00 | -0.15% | 296 |
| Sep 18, 2026 | 6,890.00 | 7,050.00 | 6,850.00 | 6,890.00 | 6,890.00 | - | 2,933 |
| Sep 17, 2026 | 6,840.00 | 6,890.00 | 6,760.00 | 6,890.00 | 6,890.00 | -0.29% | 2,736 |
| Sep 16, 2026 | 6,990.00 | 6,990.00 | 6,840.00 | 6,910.00 | 6,910.00 | -0.29% | 1,065 |
| Sep 15, 2026 | 7,020.00 | 7,020.00 | 6,740.00 | 6,930.00 | 6,930.00 | -1.28% | 12,472 |
| Sep 14, 2026 | 7,000.00 | 7,030.00 | 6,820.00 | 7,020.00 | 7,020.00 | 0.14% | 2,022 |
| Sep 11, 2026 | 6,900.00 | 7,030.00 | 6,870.00 | 7,010.00 | 7,010.00 | -0.28% | 1,077 |
| Sep 10, 2026 | 6,960.00 | 7,050.00 | 6,850.00 | 7,030.00 | 7,030.00 | 0.29% | 1,238 |
| Sep 9, 2026 | 7,010.00 | 7,030.00 | 6,940.00 | 7,010.00 | 7,010.00 | - | 2,553 |
| Sep 8, 2026 | 6,970.00 | 7,050.00 | 6,860.00 | 7,010.00 | 7,010.00 | -0.57% | 2,858 |
| Sep 7, 2026 | 7,140.00 | 7,140.00 | 6,900.00 | 7,050.00 | 7,050.00 | 0.28% | 2,275 |
| Sep 4, 2026 | 7,090.00 | 7,090.00 | 7,000.00 | 7,030.00 | 7,030.00 | 0.14% | 669 |
| 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 |