Wonil T&I Co.,Ltd. (KOSDAQ:136150)
South Korea · Delayed Price · Currency is KRW 13,170
-430 (-3.16%)
At close: May 20, 2026
Wonil T&I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 16,890.00 | 17,000.00 | 15,550.00 | 15,950.00 | 15,950.00 | -5.57% | 82,041 |
| May 11, 2026 | 17,750.00 | 17,990.00 | 16,890.00 | 16,890.00 | 16,890.00 | -4.85% | 69,227 |
| May 8, 2026 | 18,050.00 | 18,270.00 | 17,750.00 | 17,750.00 | 17,750.00 | -1.66% | 39,270 |
| May 7, 2026 | 19,050.00 | 19,230.00 | 17,830.00 | 18,050.00 | 18,050.00 | -5.00% | 93,007 |
| May 6, 2026 | 18,610.00 | 19,710.00 | 18,610.00 | 19,000.00 | 19,000.00 | 3.71% | 176,994 |
| May 4, 2026 | 18,250.00 | 18,650.00 | 18,070.00 | 18,320.00 | 18,320.00 | -0.16% | 48,716 |
| Apr 30, 2026 | 19,080.00 | 19,250.00 | 18,190.00 | 18,350.00 | 18,350.00 | -3.37% | 63,754 |
| Apr 29, 2026 | 19,000.00 | 19,200.00 | 18,540.00 | 18,990.00 | 18,990.00 | -0.05% | 69,217 |
| Apr 28, 2026 | 18,490.00 | 19,000.00 | 18,350.00 | 19,000.00 | 19,000.00 | 2.76% | 72,888 |
| Apr 27, 2026 | 19,000.00 | 19,000.00 | 18,370.00 | 18,490.00 | 18,490.00 | -2.22% | 75,535 |
| Apr 24, 2026 | 19,250.00 | 19,260.00 | 18,540.00 | 18,910.00 | 18,910.00 | 2.94% | 171,120 |
| Apr 23, 2026 | 17,400.00 | 18,400.00 | 17,250.00 | 18,370.00 | 18,370.00 | 5.57% | 141,777 |
| Apr 22, 2026 | 17,030.00 | 17,400.00 | 17,010.00 | 17,400.00 | 17,400.00 | 1.05% | 22,740 |
| Apr 21, 2026 | 17,590.00 | 17,590.00 | 17,060.00 | 17,220.00 | 17,220.00 | -0.35% | 24,923 |
| Apr 20, 2026 | 17,560.00 | 17,650.00 | 17,030.00 | 17,280.00 | 17,280.00 | -1.14% | 22,171 |
| Apr 17, 2026 | 17,280.00 | 17,490.00 | 16,910.00 | 17,480.00 | 17,480.00 | 2.34% | 26,957 |
| Apr 16, 2026 | 16,840.00 | 17,390.00 | 16,840.00 | 17,080.00 | 17,080.00 | 1.67% | 31,497 |
| Apr 15, 2026 | 16,680.00 | 17,040.00 | 16,500.00 | 16,800.00 | 16,800.00 | 0.96% | 31,341 |
| Apr 14, 2026 | 16,670.00 | 16,950.00 | 16,570.00 | 16,640.00 | 16,640.00 | 0.42% | 21,804 |
| Apr 13, 2026 | 16,640.00 | 16,790.00 | 16,410.00 | 16,570.00 | 16,570.00 | -0.42% | 23,882 |
| Apr 10, 2026 | 16,610.00 | 16,820.00 | 16,560.00 | 16,640.00 | 16,640.00 | 0.24% | 13,297 |
| Apr 9, 2026 | 17,270.00 | 17,270.00 | 16,600.00 | 16,600.00 | 16,600.00 | -3.88% | 26,095 |
| Apr 8, 2026 | 16,610.00 | 17,300.00 | 16,610.00 | 17,270.00 | 17,270.00 | 4.22% | 23,703 |
| Apr 7, 2026 | 17,210.00 | 17,300.00 | 16,530.00 | 16,570.00 | 16,570.00 | -3.72% | 20,369 |
| Apr 6, 2026 | 17,410.00 | 17,620.00 | 16,850.00 | 17,210.00 | 17,210.00 | -1.15% | 40,358 |
| Apr 3, 2026 | 17,300.00 | 17,630.00 | 17,100.00 | 17,410.00 | 17,410.00 | 2.71% | 38,860 |
| Apr 2, 2026 | 17,740.00 | 17,990.00 | 16,530.00 | 16,950.00 | 16,950.00 | -4.24% | 58,790 |
| Apr 1, 2026 | 17,530.00 | 18,160.00 | 17,530.00 | 17,700.00 | 17,700.00 | 2.97% | 77,508 |
| Mar 31, 2026 | 17,760.00 | 18,240.00 | 17,190.00 | 17,190.00 | 17,190.00 | -3.05% | 84,460 |
| Mar 30, 2026 | 18,150.00 | 18,150.00 | 17,500.00 | 17,730.00 | 17,730.00 | -2.42% | 43,599 |
| Mar 27, 2026 | 17,800.00 | 18,580.00 | 17,550.00 | 18,170.00 | 18,170.00 | 1.17% | 94,726 |
| Mar 26, 2026 | 18,000.00 | 18,760.00 | 17,800.00 | 17,960.00 | 17,960.00 | 1.13% | 131,463 |
| Mar 25, 2026 | 17,670.00 | 18,630.00 | 17,410.00 | 17,760.00 | 17,760.00 | 0.51% | 172,212 |
| Mar 24, 2026 | 18,170.00 | 18,890.00 | 17,170.00 | 17,670.00 | 17,670.00 | -1.83% | 383,127 |
| Mar 23, 2026 | 17,590.00 | 21,900.00 | 16,960.00 | 18,000.00 | 18,000.00 | 2.10% | 2,761,050 |
| Mar 20, 2026 | 16,630.00 | 17,800.00 | 16,420.00 | 17,630.00 | 17,630.00 | 7.04% | 108,159 |
| Mar 19, 2026 | 16,420.00 | 16,710.00 | 16,310.00 | 16,470.00 | 16,470.00 | -1.44% | 14,060 |
| Mar 18, 2026 | 16,590.00 | 16,750.00 | 16,490.00 | 16,710.00 | 16,710.00 | 0.78% | 20,127 |
| Mar 17, 2026 | 16,560.00 | 16,810.00 | 16,480.00 | 16,580.00 | 16,580.00 | 0.42% | 16,698 |
| 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% | 30,314 |
| Mar 12, 2026 | 16,890.00 | 16,990.00 | 16,430.00 | 16,990.00 | 16,990.00 | 3.09% | 20,213 |
| Mar 11, 2026 | 16,000.00 | 16,940.00 | 16,000.00 | 16,480.00 | 16,480.00 | 3.06% | 31,863 |
| Mar 10, 2026 | 15,360.00 | 16,140.00 | 15,340.00 | 15,990.00 | 15,990.00 | 5.54% | 27,283 |
| Mar 9, 2026 | 15,660.00 | 15,660.00 | 14,810.00 | 15,150.00 | 15,150.00 | -4.72% | 33,870 |