Wonil T&I Co.,Ltd. (KOSDAQ:136150)
South Korea · Delayed Price · Currency is KRW 7,250.00
-420.00 (-5.48%)
At close: Jul 24, 2026
Wonil T&I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 10,650.00 | 11,400.00 | 10,650.00 | 11,200.00 | 11,200.00 | 2.00% | 15,589 |
| Jun 10, 2026 | 10,640.00 | 11,990.00 | 10,640.00 | 10,980.00 | 10,980.00 | 0.27% | 23,349 |
| Jun 9, 2026 | 10,420.00 | 11,160.00 | 10,420.00 | 10,950.00 | 10,950.00 | 6.00% | 23,322 |
| Jun 8, 2026 | 10,920.00 | 10,990.00 | 10,330.00 | 10,330.00 | 10,330.00 | -9.54% | 29,091 |
| Jun 5, 2026 | 12,140.00 | 12,140.00 | 11,040.00 | 11,420.00 | 11,420.00 | -5.46% | 19,673 |
| Jun 4, 2026 | 11,030.00 | 12,130.00 | 11,030.00 | 12,080.00 | 12,080.00 | 5.59% | 17,188 |
| Jun 2, 2026 | 12,080.00 | 12,080.00 | 11,000.00 | 11,440.00 | 11,440.00 | -5.30% | 48,532 |
| Jun 1, 2026 | 12,860.00 | 12,890.00 | 12,000.00 | 12,080.00 | 12,080.00 | -6.07% | 45,618 |
| May 29, 2026 | 13,140.00 | 13,380.00 | 12,840.00 | 12,860.00 | 12,860.00 | -2.87% | 24,695 |
| May 28, 2026 | 14,200.00 | 14,200.00 | 13,000.00 | 13,240.00 | 13,240.00 | -5.16% | 48,032 |
| May 27, 2026 | 15,100.00 | 15,100.00 | 13,840.00 | 13,960.00 | 13,960.00 | -6.93% | 62,107 |
| May 26, 2026 | 14,210.00 | 15,630.00 | 14,160.00 | 15,000.00 | 15,000.00 | 5.63% | 66,001 |
| May 22, 2026 | 14,200.00 | 14,460.00 | 13,890.00 | 14,200.00 | 14,200.00 | 3.65% | 30,388 |
| May 21, 2026 | 13,200.00 | 13,910.00 | 13,200.00 | 13,700.00 | 13,700.00 | 4.02% | 23,594 |
| May 20, 2026 | 13,300.00 | 13,690.00 | 13,090.00 | 13,170.00 | 13,170.00 | -3.16% | 30,067 |
| May 19, 2026 | 14,220.00 | 14,340.00 | 13,570.00 | 13,600.00 | 13,600.00 | -3.34% | 37,694 |
| May 18, 2026 | 14,700.00 | 14,700.00 | 13,300.00 | 14,070.00 | 14,070.00 | -5.00% | 59,449 |
| May 15, 2026 | 15,770.00 | 15,770.00 | 14,690.00 | 14,810.00 | 14,810.00 | -5.19% | 46,759 |
| May 14, 2026 | 15,720.00 | 15,865.00 | 15,330.00 | 15,620.00 | 15,620.00 | -0.64% | 36,846 |
| May 13, 2026 | 15,940.00 | 16,060.00 | 15,610.00 | 15,720.00 | 15,720.00 | -1.44% | 30,248 |