Wonil T&I Co.,Ltd. (KOSDAQ:136150)
South Korea · Delayed Price · Currency is KRW 24,000
-500 (-2.04%)
At close: Sep 19, 2025
Wonil T&I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 24,850.00 | 24,950.00 | 23,950.00 | 24,000.00 | 24,000.00 | -2.04% | 71,887 |
| Sep 18, 2025 | 25,050.00 | 25,050.00 | 24,200.00 | 24,500.00 | 24,500.00 | -3.16% | 99,521 |
| Sep 17, 2025 | 27,950.00 | 27,950.00 | 25,250.00 | 25,300.00 | 25,300.00 | 1.81% | 469,807 |
| Sep 16, 2025 | 24,400.00 | 24,850.00 | 23,950.00 | 24,850.00 | 24,850.00 | 2.69% | 114,950 |
| Sep 15, 2025 | 23,500.00 | 24,650.00 | 23,200.00 | 24,200.00 | 24,200.00 | 5.45% | 106,144 |
| Sep 12, 2025 | 22,600.00 | 23,600.00 | 22,600.00 | 22,950.00 | 22,950.00 | -2.55% | 102,138 |
| Sep 11, 2025 | 23,550.00 | 24,500.00 | 23,150.00 | 23,550.00 | 23,550.00 | 3.29% | 130,503 |
| Sep 10, 2025 | 23,550.00 | 23,550.00 | 22,500.00 | 22,800.00 | 22,800.00 | -1.72% | 52,861 |
| Sep 9, 2025 | 23,000.00 | 24,250.00 | 22,750.00 | 23,200.00 | 23,200.00 | 1.75% | 111,821 |
| Sep 8, 2025 | 22,900.00 | 23,100.00 | 22,400.00 | 22,800.00 | 22,800.00 | -1.30% | 77,292 |
| Sep 5, 2025 | 24,000.00 | 24,050.00 | 22,850.00 | 23,100.00 | 23,100.00 | -2.74% | 61,398 |
| Sep 4, 2025 | 24,000.00 | 24,300.00 | 23,600.00 | 23,750.00 | 23,750.00 | -0.42% | 60,050 |
| Sep 3, 2025 | 25,550.00 | 25,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | -3.83% | 140,356 |
| Sep 2, 2025 | 24,200.00 | 25,050.00 | 23,500.00 | 24,800.00 | 24,800.00 | 1.22% | 117,508 |
| Sep 1, 2025 | 23,000.00 | 25,200.00 | 23,000.00 | 24,500.00 | 24,500.00 | 5.15% | 238,689 |
| Aug 29, 2025 | 23,500.00 | 23,950.00 | 23,100.00 | 23,300.00 | 23,300.00 | 2.87% | 146,554 |
| Aug 28, 2025 | 23,500.00 | 23,900.00 | 22,500.00 | 22,650.00 | 22,650.00 | -0.44% | 121,133 |
| Aug 27, 2025 | 23,000.00 | 25,250.00 | 22,200.00 | 22,750.00 | 22,750.00 | 9.11% | 1,026,845 |
| Aug 26, 2025 | 20,900.00 | 21,300.00 | 20,400.00 | 20,850.00 | 20,850.00 | -0.24% | 35,862 |
| Aug 25, 2025 | 21,200.00 | 21,200.00 | 20,500.00 | 20,900.00 | 20,900.00 | 0.97% | 32,136 |
| Aug 22, 2025 | 20,100.00 | 21,000.00 | 20,050.00 | 20,700.00 | 20,700.00 | 4.60% | 99,568 |
| Aug 21, 2025 | 19,410.00 | 20,250.00 | 19,200.00 | 19,790.00 | 19,790.00 | 1.02% | 56,767 |
| Aug 20, 2025 | 19,560.00 | 19,840.00 | 18,900.00 | 19,590.00 | 19,590.00 | -2.29% | 66,447 |
| Aug 19, 2025 | 21,050.00 | 21,250.00 | 20,050.00 | 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 | 21,150.00 | -2.08% | 25,567 |
| Aug 14, 2025 | 21,050.00 | 21,750.00 | 21,000.00 | 21,600.00 | 21,600.00 | 1.89% | 50,273 |
| Aug 13, 2025 | 21,550.00 | 21,600.00 | 21,000.00 | 21,200.00 | 21,200.00 | -1.17% | 37,974 |
| Aug 12, 2025 | 22,100.00 | 22,200.00 | 21,150.00 | 21,450.00 | 21,450.00 | -2.05% | 69,275 |
| Aug 11, 2025 | 23,700.00 | 24,100.00 | 21,800.00 | 21,900.00 | 21,900.00 | -12.40% | 263,066 |
| Aug 8, 2025 | 25,050.00 | 25,300.00 | 24,850.00 | 25,000.00 | 25,000.00 | -0.60% | 31,769 |
| Aug 7, 2025 | 25,500.00 | 25,500.00 | 25,100.00 | 25,150.00 | 25,150.00 | -1.76% | 35,623 |
| Aug 6, 2025 | 25,600.00 | 25,850.00 | 25,350.00 | 25,600.00 | 25,600.00 | 0.39% | 31,057 |
| Aug 5, 2025 | 25,600.00 | 26,100.00 | 25,150.00 | 25,500.00 | 25,500.00 | 2.41% | 59,917 |
| Aug 4, 2025 | 25,000.00 | 25,500.00 | 24,600.00 | 24,900.00 | 24,900.00 | -2.16% | 48,568 |
| Aug 1, 2025 | 26,350.00 | 26,450.00 | 25,000.00 | 25,450.00 | 25,450.00 | -6.61% | 110,252 |
| Jul 31, 2025 | 25,100.00 | 29,200.00 | 24,250.00 | 27,250.00 | 27,250.00 | 9.44% | 1,214,612 |
| Jul 30, 2025 | 25,300.00 | 25,600.00 | 24,900.00 | 24,900.00 | 24,900.00 | -1.97% | 32,507 |
| Jul 29, 2025 | 25,800.00 | 25,900.00 | 25,250.00 | 25,400.00 | 25,400.00 | -1.17% | 21,467 |
| Jul 28, 2025 | 26,650.00 | 26,650.00 | 25,500.00 | 25,700.00 | 25,700.00 | -2.84% | 40,348 |
| Jul 25, 2025 | 26,900.00 | 27,150.00 | 26,450.00 | 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 | 26,900.00 | 0.37% | 102,613 |
| Jul 23, 2025 | 25,900.00 | 27,500.00 | 25,400.00 | 26,800.00 | 26,800.00 | 3.28% | 73,320 |
| Jul 22, 2025 | 25,750.00 | 26,800.00 | 25,400.00 | 25,950.00 | 25,950.00 | 0.97% | 60,650 |
| Jul 21, 2025 | 25,650.00 | 25,900.00 | 25,500.00 | 25,700.00 | 25,700.00 | 0.39% | 17,552 |
| Jul 18, 2025 | 25,950.00 | 25,950.00 | 25,450.00 | 25,600.00 | 25,600.00 | -0.97% | 18,996 |
| Jul 17, 2025 | 25,450.00 | 26,200.00 | 24,800.00 | 25,850.00 | 25,850.00 | 1.37% | 56,259 |
| Jul 16, 2025 | 25,950.00 | 25,950.00 | 25,400.00 | 25,500.00 | 25,500.00 | -1.73% | 36,196 |
| Jul 15, 2025 | 26,200.00 | 26,250.00 | 25,700.00 | 25,950.00 | 25,950.00 | - | 32,402 |
| Jul 14, 2025 | 26,700.00 | 26,700.00 | 25,850.00 | 25,950.00 | 25,950.00 | -1.89% | 28,741 |
| Jul 11, 2025 | 27,000.00 | 27,200.00 | 26,400.00 | 26,450.00 | 26,450.00 | -2.04% | 49,073 |