Wonil T&I Co.,Ltd. (KOSDAQ:136150)
South Korea · Delayed Price · Currency is KRW 7,170.00
+40.00 (0.56%)
At close: Aug 24, 2026
Wonil T&I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7,130.00 | 7,240.00 | 6,810.00 | 7,170.00 | 7,170.00 | 0.56% | 5,026 |
| Aug 21, 2026 | 7,580.00 | 7,580.00 | 7,060.00 | 7,130.00 | 7,130.00 | -5.94% | 4,788 |
| Aug 20, 2026 | 7,580.00 | 8,000.00 | 7,580.00 | 7,580.00 | 7,580.00 | - | 5,966 |
| Aug 19, 2026 | 7,420.00 | 7,890.00 | 7,420.00 | 7,580.00 | 7,580.00 | -2.82% | 5,061 |
| Aug 18, 2026 | 8,130.00 | 8,210.00 | 7,730.00 | 7,800.00 | 7,800.00 | -4.06% | 9,993 |
| Aug 14, 2026 | 8,190.00 | 8,250.00 | 7,940.00 | 8,130.00 | 8,130.00 | -0.73% | 12,112 |
| Aug 13, 2026 | 8,170.00 | 9,120.00 | 7,890.00 | 8,190.00 | 8,190.00 | 6.78% | 69,388 |
| Aug 12, 2026 | 7,720.00 | 7,750.00 | 7,490.00 | 7,670.00 | 7,670.00 | -0.65% | 5,409 |
| Aug 11, 2026 | 7,510.00 | 7,720.00 | 7,440.00 | 7,720.00 | 7,720.00 | 1.98% | 12,521 |
| Aug 10, 2026 | 7,180.00 | 7,570.00 | 7,180.00 | 7,570.00 | 7,570.00 | 5.43% | 14,986 |
| Aug 7, 2026 | 7,030.00 | 7,270.00 | 6,890.00 | 7,180.00 | 7,180.00 | 1.13% | 5,037 |
| Aug 6, 2026 | 7,110.00 | 7,240.00 | 6,870.00 | 7,100.00 | 7,100.00 | -0.84% | 8,050 |
| Aug 5, 2026 | 7,190.00 | 7,340.00 | 7,030.00 | 7,160.00 | 7,160.00 | 2.14% | 7,819 |
| Aug 4, 2026 | 6,330.00 | 7,110.00 | 6,330.00 | 7,010.00 | 7,010.00 | 6.21% | 10,970 |
| Aug 3, 2026 | 6,440.00 | 6,990.00 | 6,350.00 | 6,600.00 | 6,600.00 | 2.48% | 8,904 |
| Jul 31, 2026 | 5,730.00 | 6,500.00 | 5,700.00 | 6,440.00 | 6,440.00 | 15.00% | 16,596 |
| Jul 30, 2026 | 5,560.00 | 6,040.00 | 5,420.00 | 5,600.00 | 5,600.00 | 0.72% | 22,771 |
| Jul 29, 2026 | 6,490.00 | 6,650.00 | 5,400.00 | 5,560.00 | 5,560.00 | -14.33% | 39,027 |
| Jul 28, 2026 | 7,100.00 | 7,170.00 | 6,490.00 | 6,490.00 | 6,490.00 | -9.99% | 15,241 |
| Jul 27, 2026 | 7,200.00 | 7,460.00 | 7,190.00 | 7,210.00 | 7,210.00 | -0.55% | 6,131 |
| Jul 24, 2026 | 7,670.00 | 7,810.00 | 7,230.00 | 7,250.00 | 7,250.00 | -5.48% | 8,866 |
| Jul 23, 2026 | 7,010.00 | 7,690.00 | 7,010.00 | 7,670.00 | 7,670.00 | 8.33% | 14,085 |
| Jul 22, 2026 | 7,020.00 | 7,370.00 | 7,020.00 | 7,080.00 | 7,080.00 | 0.85% | 12,609 |
| Jul 21, 2026 | 6,850.00 | 7,250.00 | 6,850.00 | 7,020.00 | 7,020.00 | -1.68% | 11,885 |
| Jul 20, 2026 | 7,140.00 | 7,460.00 | 7,000.00 | 7,140.00 | 7,140.00 | -4.42% | 16,636 |
| Jul 16, 2026 | 7,670.00 | 7,850.00 | 7,210.00 | 7,470.00 | 7,470.00 | -1.06% | 15,652 |
| Jul 15, 2026 | 7,360.00 | 7,860.00 | 7,360.00 | 7,550.00 | 7,550.00 | 2.03% | 12,395 |
| Jul 14, 2026 | 7,500.00 | 7,730.00 | 6,940.00 | 7,400.00 | 7,400.00 | -4.52% | 30,762 |
| Jul 13, 2026 | 8,490.00 | 8,720.00 | 7,750.00 | 7,750.00 | 7,750.00 | -8.50% | 22,969 |
| Jul 10, 2026 | 7,840.00 | 8,600.00 | 7,840.00 | 8,470.00 | 8,470.00 | 7.08% | 21,357 |
| Jul 9, 2026 | 7,880.00 | 8,400.00 | 7,700.00 | 7,910.00 | 7,910.00 | -2.10% | 38,487 |
| Jul 8, 2026 | 8,480.00 | 8,760.00 | 8,080.00 | 8,080.00 | 8,080.00 | -4.60% | 49,474 |
| Jul 7, 2026 | 9,230.00 | 9,730.00 | 8,400.00 | 8,470.00 | 8,470.00 | -26.03% | 160,138 |
| Jul 6, 2026 | 11,140.00 | 12,000.00 | 10,720.00 | 11,450.00 | 11,450.00 | 7.82% | 109,901 |
| Jul 3, 2026 | 10,270.00 | 10,620.00 | 9,730.00 | 10,620.00 | 10,620.00 | 0.38% | 20,154 |
| Jul 2, 2026 | 11,090.00 | 11,090.00 | 10,170.00 | 10,580.00 | 10,580.00 | -4.60% | 11,118 |
| Jul 1, 2026 | 10,790.00 | 11,220.00 | 10,640.00 | 11,090.00 | 11,090.00 | 2.50% | 16,997 |
| Jun 30, 2026 | 10,590.00 | 10,950.00 | 10,440.00 | 10,820.00 | 10,820.00 | 2.17% | 19,437 |
| Jun 29, 2026 | 9,030.00 | 10,900.00 | 9,030.00 | 10,590.00 | 10,590.00 | 13.75% | 25,479 |
| Jun 26, 2026 | 10,470.00 | 10,480.00 | 9,310.00 | 9,310.00 | 9,310.00 | -11.50% | 41,750 |
| Jun 25, 2026 | 10,190.00 | 11,050.00 | 10,110.00 | 10,520.00 | 10,520.00 | 4.06% | 20,775 |
| Jun 24, 2026 | 9,830.00 | 10,750.00 | 9,830.00 | 10,110.00 | 10,110.00 | -2.98% | 18,678 |
| Jun 23, 2026 | 11,240.00 | 11,990.00 | 10,420.00 | 10,420.00 | 10,420.00 | -13.24% | 44,344 |
| Jun 22, 2026 | 11,570.00 | 13,500.00 | 11,120.00 | 12,010.00 | 12,010.00 | 3.80% | 106,421 |
| Jun 19, 2026 | 12,050.00 | 12,200.00 | 11,410.00 | 11,570.00 | 11,570.00 | -3.98% | 21,671 |
| Jun 18, 2026 | 13,520.00 | 13,520.00 | 12,050.00 | 12,050.00 | 12,050.00 | -8.50% | 20,446 |
| Jun 17, 2026 | 12,470.00 | 13,770.00 | 12,270.00 | 13,170.00 | 13,170.00 | 5.61% | 30,244 |
| Jun 16, 2026 | 12,220.00 | 12,480.00 | 12,000.00 | 12,470.00 | 12,470.00 | 2.30% | 12,278 |
| Jun 15, 2026 | 12,650.00 | 12,650.00 | 11,920.00 | 12,190.00 | 12,190.00 | 2.44% | 18,006 |
| Jun 12, 2026 | 11,620.00 | 12,190.00 | 11,600.00 | 11,900.00 | 11,900.00 | 6.25% | 19,558 |