Wonil T&I Co.,Ltd. (KOSDAQ:136150)
South Korea · Delayed Price · Currency is KRW 17,410
+460 (2.71%)
At close: Apr 3, 2026
Wonil T&I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 17,300.00 | 17,630.00 | 17,100.00 | 17,410.00 | 17,410.00 | 2.71% | 38,604 |
| Apr 2, 2026 | 17,740.00 | 17,990.00 | 16,530.00 | 16,950.00 | 16,950.00 | -4.24% | 58,466 |
| Apr 1, 2026 | 17,530.00 | 18,160.00 | 17,530.00 | 17,700.00 | 17,700.00 | 2.97% | 76,657 |
| Mar 31, 2026 | 17,760.00 | 18,240.00 | 17,190.00 | 17,190.00 | 17,190.00 | -3.05% | 83,685 |
| Mar 30, 2026 | 18,150.00 | 18,150.00 | 17,500.00 | 17,730.00 | 17,730.00 | -2.42% | 43,474 |
| Mar 27, 2026 | 17,800.00 | 18,580.00 | 17,550.00 | 18,170.00 | 18,170.00 | 1.17% | 94,262 |
| Mar 26, 2026 | 18,000.00 | 18,760.00 | 17,800.00 | 17,960.00 | 17,960.00 | 1.13% | 130,760 |
| Mar 25, 2026 | 17,670.00 | 18,630.00 | 17,410.00 | 17,760.00 | 17,760.00 | 0.51% | 171,092 |
| Mar 24, 2026 | 18,170.00 | 18,890.00 | 17,170.00 | 17,670.00 | 17,670.00 | -1.83% | 380,409 |
| Mar 23, 2026 | 17,590.00 | 21,900.00 | 16,960.00 | 18,000.00 | 18,000.00 | 2.10% | 2,747,834 |
| Mar 20, 2026 | 16,630.00 | 17,800.00 | 16,420.00 | 17,630.00 | 17,630.00 | 7.04% | 106,630 |
| Mar 19, 2026 | 16,420.00 | 16,710.00 | 16,310.00 | 16,470.00 | 16,470.00 | -1.44% | 14,055 |
| Mar 18, 2026 | 16,590.00 | 16,750.00 | 16,490.00 | 16,710.00 | 16,710.00 | 0.78% | 19,127 |
| Mar 17, 2026 | 16,560.00 | 16,810.00 | 16,480.00 | 16,580.00 | 16,580.00 | 0.42% | 16,516 |
| Mar 16, 2026 | 17,280.00 | 17,280.00 | 16,500.00 | 16,510.00 | 16,510.00 | -4.46% | 29,207 |
| Mar 13, 2026 | 17,150.00 | 17,310.00 | 16,480.00 | 17,280.00 | 17,280.00 | 1.71% | 30,300 |
| Mar 12, 2026 | 16,890.00 | 16,990.00 | 16,430.00 | 16,990.00 | 16,990.00 | 3.09% | 20,198 |
| Mar 11, 2026 | 16,000.00 | 16,940.00 | 16,000.00 | 16,480.00 | 16,480.00 | 3.06% | 31,793 |
| Mar 10, 2026 | 15,360.00 | 16,140.00 | 15,340.00 | 15,990.00 | 15,990.00 | 5.54% | 27,258 |
| Mar 9, 2026 | 15,660.00 | 15,660.00 | 14,810.00 | 15,150.00 | 15,150.00 | -4.72% | 33,467 |
| Mar 6, 2026 | 15,920.00 | 16,100.00 | 15,360.00 | 15,900.00 | 15,900.00 | -0.13% | 24,181 |
| Mar 5, 2026 | 15,750.00 | 16,200.00 | 15,010.00 | 15,920.00 | 15,920.00 | 10.56% | 61,391 |
| Mar 4, 2026 | 16,700.00 | 16,700.00 | 14,000.00 | 14,400.00 | 14,400.00 | -14.74% | 100,631 |
| Mar 3, 2026 | 17,300.00 | 17,950.00 | 16,890.00 | 16,890.00 | 16,890.00 | -2.65% | 61,086 |
| Feb 27, 2026 | 17,860.00 | 18,380.00 | 17,290.00 | 17,350.00 | 17,350.00 | -2.86% | 71,757 |
| Feb 26, 2026 | 18,450.00 | 18,790.00 | 17,630.00 | 17,860.00 | 17,860.00 | -3.72% | 81,158 |
| Feb 25, 2026 | 18,960.00 | 18,960.00 | 18,470.00 | 18,550.00 | 18,550.00 | -1.01% | 37,199 |
| Feb 24, 2026 | 19,000.00 | 19,190.00 | 18,610.00 | 18,740.00 | 18,740.00 | -1.37% | 33,359 |
| Feb 23, 2026 | 19,150.00 | 19,280.00 | 18,630.00 | 19,000.00 | 19,000.00 | -0.78% | 48,672 |
| Feb 20, 2026 | 18,400.00 | 19,610.00 | 18,400.00 | 19,150.00 | 19,150.00 | 3.23% | 83,097 |
| Feb 19, 2026 | 17,810.00 | 18,990.00 | 17,810.00 | 18,550.00 | 18,550.00 | 4.62% | 67,055 |
| Feb 13, 2026 | 18,250.00 | 18,250.00 | 17,550.00 | 17,730.00 | 17,730.00 | -2.90% | 55,632 |
| Feb 12, 2026 | 18,860.00 | 18,860.00 | 18,240.00 | 18,260.00 | 18,260.00 | -2.20% | 38,934 |
| Feb 11, 2026 | 19,070.00 | 19,200.00 | 18,650.00 | 18,670.00 | 18,670.00 | -2.10% | 56,946 |
| Feb 10, 2026 | 18,570.00 | 19,190.00 | 18,470.00 | 19,070.00 | 19,070.00 | 1.71% | 38,014 |
| Feb 9, 2026 | 18,200.00 | 19,030.00 | 18,200.00 | 18,750.00 | 18,750.00 | 3.71% | 38,737 |
| Feb 6, 2026 | 18,700.00 | 18,800.00 | 17,700.00 | 18,080.00 | 18,080.00 | -4.49% | 49,180 |
| Feb 5, 2026 | 19,130.00 | 19,630.00 | 18,690.00 | 18,930.00 | 18,930.00 | -3.62% | 56,889 |
| Feb 4, 2026 | 19,300.00 | 19,950.00 | 19,300.00 | 19,640.00 | 19,640.00 | 1.76% | 52,191 |
| Feb 3, 2026 | 18,430.00 | 19,310.00 | 18,430.00 | 19,300.00 | 19,300.00 | 5.35% | 50,751 |
| Feb 2, 2026 | 18,720.00 | 19,210.00 | 18,150.00 | 18,320.00 | 18,320.00 | -3.78% | 51,324 |
| 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 |