Wonil T&I Co.,Ltd. (KOSDAQ:136150)
South Korea · Delayed Price · Currency is KRW 22,650
-100 (-0.44%)
At close: Aug 28, 2025
Wonil T&I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 23,500.00 | 23,900.00 | 22,500.00 | 22,650.00 | - | -0.44% | 123,946 |
| Aug 27, 2025 | 23,000.00 | 25,250.00 | 22,200.00 | 22,750.00 | - | 9.11% | 1,026,845 |
| Aug 26, 2025 | 20,900.00 | 21,300.00 | 20,400.00 | 20,850.00 | - | -0.24% | 35,862 |
| Aug 25, 2025 | 21,200.00 | 21,200.00 | 20,500.00 | 20,900.00 | - | 0.97% | 32,136 |
| Aug 22, 2025 | 20,100.00 | 21,000.00 | 20,050.00 | 20,700.00 | - | 4.60% | 99,568 |
| Aug 21, 2025 | 19,410.00 | 20,250.00 | 19,200.00 | 19,790.00 | - | 1.02% | 56,767 |
| Aug 20, 2025 | 19,560.00 | 19,840.00 | 18,900.00 | 19,590.00 | - | -2.29% | 66,447 |
| Aug 19, 2025 | 21,050.00 | 21,250.00 | 20,050.00 | 20,050.00 | - | -5.20% | 50,865 |
| Aug 18, 2025 | 21,350.00 | 21,350.00 | 21,000.00 | 21,150.00 | - | -2.08% | 25,567 |
| Aug 14, 2025 | 21,050.00 | 21,750.00 | 21,000.00 | 21,600.00 | - | 1.89% | 50,273 |
| Aug 13, 2025 | 21,550.00 | 21,600.00 | 21,000.00 | 21,200.00 | - | -1.17% | 37,974 |
| Aug 12, 2025 | 22,100.00 | 22,200.00 | 21,150.00 | 21,450.00 | - | -2.05% | 69,275 |
| Aug 11, 2025 | 23,700.00 | 24,100.00 | 21,800.00 | 21,900.00 | - | -12.40% | 263,066 |
| Aug 8, 2025 | 25,050.00 | 25,300.00 | 24,850.00 | 25,000.00 | - | -0.60% | 31,769 |
| Aug 7, 2025 | 25,500.00 | 25,500.00 | 25,100.00 | 25,150.00 | - | -1.76% | 35,623 |
| Aug 6, 2025 | 25,600.00 | 25,850.00 | 25,350.00 | 25,600.00 | - | 0.39% | 31,057 |
| Aug 5, 2025 | 25,600.00 | 26,100.00 | 25,150.00 | 25,500.00 | - | 2.41% | 59,917 |
| Aug 4, 2025 | 25,000.00 | 25,500.00 | 24,600.00 | 24,900.00 | - | -2.16% | 48,568 |
| Aug 1, 2025 | 26,350.00 | 26,450.00 | 25,000.00 | 25,450.00 | - | -6.61% | 110,252 |
| Jul 31, 2025 | 25,100.00 | 29,200.00 | 24,250.00 | 27,250.00 | - | 9.44% | 1,214,612 |
| Jul 30, 2025 | 25,300.00 | 25,600.00 | 24,900.00 | 24,900.00 | - | -1.97% | 32,507 |
| Jul 29, 2025 | 25,800.00 | 25,900.00 | 25,250.00 | 25,400.00 | - | -1.17% | 21,467 |
| Jul 28, 2025 | 26,650.00 | 26,650.00 | 25,500.00 | 25,700.00 | - | -2.84% | 40,348 |
| Jul 25, 2025 | 26,900.00 | 27,150.00 | 26,450.00 | 26,450.00 | - | -1.67% | 32,258 |
| Jul 24, 2025 | 26,700.00 | 27,500.00 | 26,600.00 | 26,900.00 | - | 0.37% | 102,613 |
| Jul 23, 2025 | 25,900.00 | 27,500.00 | 25,400.00 | 26,800.00 | - | 3.28% | 73,320 |
| Jul 22, 2025 | 25,750.00 | 26,800.00 | 25,400.00 | 25,950.00 | - | 0.97% | 60,650 |
| Jul 21, 2025 | 25,650.00 | 25,900.00 | 25,500.00 | 25,700.00 | - | 0.39% | 17,552 |
| Jul 18, 2025 | 25,950.00 | 25,950.00 | 25,450.00 | 25,600.00 | - | -0.97% | 18,996 |
| Jul 17, 2025 | 25,450.00 | 26,200.00 | 24,800.00 | 25,850.00 | - | 1.37% | 56,259 |
| Jul 16, 2025 | 25,950.00 | 25,950.00 | 25,400.00 | 25,500.00 | - | -1.73% | 36,196 |
| Jul 15, 2025 | 26,200.00 | 26,250.00 | 25,700.00 | 25,950.00 | - | - | 32,402 |
| Jul 14, 2025 | 26,700.00 | 26,700.00 | 25,850.00 | 25,950.00 | - | -1.89% | 28,741 |
| Jul 11, 2025 | 27,000.00 | 27,200.00 | 26,400.00 | 26,450.00 | - | -2.04% | 49,073 |
| Jul 10, 2025 | 27,050.00 | 27,550.00 | 26,800.00 | 27,000.00 | - | 1.31% | 58,867 |
| Jul 9, 2025 | 26,900.00 | 26,900.00 | 26,400.00 | 26,650.00 | - | -0.74% | 40,516 |
| Jul 8, 2025 | 26,650.00 | 27,350.00 | 26,300.00 | 26,850.00 | - | 3.07% | 91,320 |
| Jul 7, 2025 | 26,100.00 | 26,300.00 | 25,550.00 | 26,050.00 | - | -1.70% | 50,138 |
| Jul 4, 2025 | 27,650.00 | 28,250.00 | 26,500.00 | 26,500.00 | - | -3.64% | 99,520 |
| Jul 3, 2025 | 27,800.00 | 28,100.00 | 27,300.00 | 27,500.00 | - | -2.65% | 92,551 |
| Jul 2, 2025 | 27,900.00 | 28,250.00 | 26,550.00 | 28,250.00 | - | 1.80% | 169,040 |
| Jul 1, 2025 | 29,050.00 | 29,050.00 | 27,700.00 | 27,750.00 | - | -6.41% | 206,408 |
| Jun 30, 2025 | 30,100.00 | 30,600.00 | 29,350.00 | 29,650.00 | - | -3.58% | 229,043 |
| Jun 27, 2025 | 34,250.00 | 34,850.00 | 29,900.00 | 30,750.00 | - | 5.49% | 1,088,107 |
| Jun 26, 2025 | 29,100.00 | 29,950.00 | 28,150.00 | 29,150.00 | - | 1.22% | 276,839 |
| Jun 25, 2025 | 29,450.00 | 29,750.00 | 28,200.00 | 28,800.00 | - | -0.35% | 198,302 |
| Jun 24, 2025 | 29,050.00 | 29,600.00 | 28,050.00 | 28,900.00 | - | 1.58% | 170,995 |
| Jun 23, 2025 | 26,600.00 | 30,700.00 | 26,500.00 | 28,450.00 | - | 5.18% | 815,294 |
| Jun 20, 2025 | 28,700.00 | 29,000.00 | 27,050.00 | 27,050.00 | - | -3.39% | 192,858 |
| Jun 19, 2025 | 27,250.00 | 28,250.00 | 25,850.00 | 28,000.00 | - | 3.90% | 133,762 |