Wonil T&I Co.,Ltd. (KOSDAQ:136150)
South Korea · Delayed Price · Currency is KRW 18,650
+420 (2.30%)
At close: Jan 23, 2026
Wonil T&I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20,000.00 | 20,100.00 | 19,000.00 | 19,040.00 | 19,040.00 | -5.27% | 81,663 |
| Jan 29, 2026 | 20,050.00 | 20,200.00 | 19,350.00 | 20,100.00 | 20,100.00 | 0.50% | 51,249 |
| Jan 28, 2026 | 20,150.00 | 20,350.00 | 19,890.00 | 20,000.00 | 20,000.00 | -0.50% | 56,273 |
| Jan 27, 2026 | 19,920.00 | 20,450.00 | 19,600.00 | 20,100.00 | 20,100.00 | 3.45% | 123,933 |
| Jan 26, 2026 | 18,820.00 | 19,440.00 | 18,580.00 | 19,430.00 | 19,430.00 | 4.18% | 79,420 |
| Jan 23, 2026 | 18,270.00 | 18,800.00 | 18,150.00 | 18,650.00 | 18,650.00 | 2.30% | 60,095 |
| Jan 22, 2026 | 18,210.00 | 18,630.00 | 17,770.00 | 18,230.00 | 18,230.00 | 0.33% | 63,576 |
| Jan 21, 2026 | 18,810.00 | 19,360.00 | 17,820.00 | 18,170.00 | 18,170.00 | -3.09% | 108,745 |
| Jan 20, 2026 | 17,410.00 | 19,200.00 | 17,200.00 | 18,750.00 | 18,750.00 | 7.70% | 175,660 |
| Jan 19, 2026 | 17,540.00 | 17,800.00 | 17,180.00 | 17,410.00 | 17,410.00 | -0.74% | 48,815 |
| Jan 16, 2026 | 17,870.00 | 18,170.00 | 17,490.00 | 17,540.00 | 17,540.00 | -1.85% | 32,737 |
| Jan 15, 2026 | 17,510.00 | 17,950.00 | 17,350.00 | 17,870.00 | 17,870.00 | 2.11% | 56,233 |
| Jan 14, 2026 | 18,140.00 | 18,340.00 | 17,380.00 | 17,500.00 | 17,500.00 | -3.47% | 79,345 |
| Jan 13, 2026 | 18,440.00 | 18,650.00 | 18,100.00 | 18,130.00 | 18,130.00 | -1.47% | 24,745 |
| Jan 12, 2026 | 18,230.00 | 18,800.00 | 18,160.00 | 18,400.00 | 18,400.00 | 0.99% | 45,394 |
| Jan 9, 2026 | 18,190.00 | 18,600.00 | 17,870.00 | 18,220.00 | 18,220.00 | 2.82% | 71,475 |
| Jan 8, 2026 | 18,000.00 | 18,500.00 | 17,570.00 | 17,720.00 | 17,720.00 | -2.53% | 54,243 |
| Jan 7, 2026 | 18,270.00 | 18,940.00 | 18,090.00 | 18,180.00 | 18,180.00 | -1.09% | 39,193 |
| Jan 6, 2026 | 18,600.00 | 18,750.00 | 18,110.00 | 18,380.00 | 18,380.00 | -1.61% | 40,013 |
| Jan 5, 2026 | 18,230.00 | 18,900.00 | 18,150.00 | 18,680.00 | 18,680.00 | 2.58% | 45,706 |
| Jan 2, 2026 | 18,300.00 | 18,420.00 | 18,000.00 | 18,210.00 | 18,210.00 | -0.98% | 32,343 |
| Dec 30, 2025 | 18,510.00 | 18,830.00 | 18,380.00 | 18,390.00 | 18,390.00 | -0.65% | 19,630 |
| Dec 29, 2025 | 18,610.00 | 18,980.00 | 18,490.00 | 18,510.00 | 18,510.00 | -0.96% | 33,633 |
| Dec 26, 2025 | 19,290.00 | 19,490.00 | 18,640.00 | 18,690.00 | 18,690.00 | -1.32% | 41,118 |
| Dec 24, 2025 | 19,470.00 | 19,470.00 | 18,940.00 | 18,940.00 | 18,940.00 | -2.57% | 43,888 |
| Dec 23, 2025 | 19,950.00 | 20,300.00 | 19,410.00 | 19,440.00 | 19,440.00 | -2.26% | 39,681 |
| Dec 22, 2025 | 20,200.00 | 20,350.00 | 19,750.00 | 19,890.00 | 19,890.00 | -0.80% | 40,484 |
| Dec 19, 2025 | 19,520.00 | 20,750.00 | 19,520.00 | 20,050.00 | 20,050.00 | 2.72% | 82,628 |
| Dec 18, 2025 | 19,370.00 | 20,000.00 | 19,140.00 | 19,520.00 | 19,520.00 | -0.51% | 27,408 |
| Dec 17, 2025 | 19,810.00 | 20,750.00 | 19,590.00 | 19,620.00 | 19,620.00 | -0.96% | 68,238 |
| Dec 16, 2025 | 19,560.00 | 20,100.00 | 18,900.00 | 19,810.00 | 19,810.00 | 1.38% | 77,466 |
| Dec 15, 2025 | 19,900.00 | 19,910.00 | 19,360.00 | 19,540.00 | 19,540.00 | -2.06% | 35,852 |
| Dec 12, 2025 | 19,440.00 | 19,960.00 | 19,240.00 | 19,950.00 | 19,950.00 | 3.64% | 37,619 |
| Dec 11, 2025 | 19,300.00 | 19,540.00 | 19,080.00 | 19,250.00 | 19,250.00 | -0.10% | 26,443 |
| Dec 10, 2025 | 19,740.00 | 19,770.00 | 19,220.00 | 19,270.00 | 19,270.00 | -2.28% | 38,913 |
| Dec 9, 2025 | 19,760.00 | 19,880.00 | 19,550.00 | 19,720.00 | 19,720.00 | -1.25% | 29,182 |
| Dec 8, 2025 | 20,600.00 | 21,200.00 | 19,960.00 | 19,970.00 | 19,970.00 | -3.06% | 80,518 |
| Dec 5, 2025 | 19,940.00 | 21,150.00 | 19,680.00 | 20,600.00 | 20,600.00 | 3.31% | 92,132 |
| Dec 4, 2025 | 20,150.00 | 20,500.00 | 19,830.00 | 19,940.00 | 19,940.00 | -1.04% | 34,564 |
| Dec 3, 2025 | 20,600.00 | 20,700.00 | 19,990.00 | 20,150.00 | 20,150.00 | 0.90% | 53,183 |
| Dec 2, 2025 | 19,500.00 | 20,450.00 | 19,240.00 | 19,970.00 | 19,970.00 | 2.57% | 62,458 |
| Dec 1, 2025 | 19,500.00 | 19,600.00 | 19,110.00 | 19,470.00 | 19,470.00 | 2.20% | 40,499 |
| Nov 28, 2025 | 18,610.00 | 19,260.00 | 18,610.00 | 19,050.00 | 19,050.00 | 2.14% | 21,982 |
| Nov 27, 2025 | 18,730.00 | 18,980.00 | 18,630.00 | 18,650.00 | 18,650.00 | -0.96% | 37,447 |
| Nov 26, 2025 | 18,590.00 | 19,100.00 | 18,550.00 | 18,830.00 | 18,830.00 | 3.23% | 54,456 |
| Nov 25, 2025 | 18,250.00 | 18,630.00 | 18,220.00 | 18,240.00 | 18,240.00 | 0.16% | 39,128 |
| Nov 24, 2025 | 19,050.00 | 19,050.00 | 18,170.00 | 18,210.00 | 18,210.00 | -3.29% | 63,683 |
| Nov 21, 2025 | 19,470.00 | 19,470.00 | 18,800.00 | 18,830.00 | 18,830.00 | -5.42% | 95,266 |
| Nov 20, 2025 | 19,910.00 | 20,450.00 | 19,890.00 | 19,910.00 | 19,910.00 | 0.45% | 69,122 |
| Nov 19, 2025 | 20,400.00 | 20,950.00 | 19,740.00 | 19,820.00 | 19,820.00 | -3.32% | 118,215 |