Wonil T&I Co.,Ltd. (KOSDAQ:136150)
South Korea · Delayed Price · Currency is KRW 8,220.00
-580.00 (-6.59%)
At close: Sep 23, 2026
Wonil T&I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,820.00 | 8,820.00 | 8,190.00 | 8,220.00 | 8,220.00 | -6.59% | 17,491 |
| Sep 22, 2026 | 8,000.00 | 9,120.00 | 8,000.00 | 8,800.00 | 8,800.00 | 7.84% | 61,126 |
| Sep 21, 2026 | 8,310.00 | 8,430.00 | 8,000.00 | 8,160.00 | 8,160.00 | -1.45% | 8,571 |
| Sep 18, 2026 | 7,840.00 | 8,390.00 | 7,840.00 | 8,280.00 | 8,280.00 | 5.61% | 9,889 |
| Sep 17, 2026 | 8,000.00 | 8,000.00 | 7,740.00 | 7,840.00 | 7,840.00 | -1.01% | 8,359 |
| Sep 16, 2026 | 7,730.00 | 8,140.00 | 7,700.00 | 7,920.00 | 7,920.00 | 1.28% | 6,043 |
| Sep 15, 2026 | 7,840.00 | 8,210.00 | 7,620.00 | 7,820.00 | 7,820.00 | -0.26% | 7,129 |
| Sep 14, 2026 | 8,200.00 | 8,210.00 | 7,790.00 | 7,840.00 | 7,840.00 | -4.39% | 5,850 |
| Sep 11, 2026 | 8,050.00 | 8,220.00 | 7,950.00 | 8,200.00 | 8,200.00 | 1.11% | 7,327 |
| Sep 10, 2026 | 8,260.00 | 8,360.00 | 7,940.00 | 8,110.00 | 8,110.00 | -1.82% | 10,996 |
| Sep 9, 2026 | 8,230.00 | 8,770.00 | 8,010.00 | 8,260.00 | 8,260.00 | 6.72% | 35,002 |
| Sep 8, 2026 | 7,600.00 | 8,230.00 | 7,570.00 | 7,740.00 | 7,740.00 | 2.93% | 11,788 |
| Sep 7, 2026 | 7,530.00 | 7,720.00 | 7,320.00 | 7,520.00 | 7,520.00 | 0.53% | 9,042 |
| Sep 4, 2026 | 7,500.00 | 7,500.00 | 7,310.00 | 7,480.00 | 7,480.00 | 1.91% | 1,953 |
| Sep 3, 2026 | 7,490.00 | 7,500.00 | 7,260.00 | 7,340.00 | 7,340.00 | 1.24% | 8,364 |
| Sep 2, 2026 | 7,630.00 | 7,650.00 | 7,250.00 | 7,250.00 | 7,250.00 | -4.98% | 6,610 |
| Sep 1, 2026 | 7,350.00 | 7,650.00 | 7,350.00 | 7,630.00 | 7,630.00 | 0.26% | 10,796 |
| Aug 31, 2026 | 8,180.00 | 8,180.00 | 7,500.00 | 7,610.00 | 7,610.00 | -4.52% | 6,267 |
| Aug 28, 2026 | 7,970.00 | 8,030.00 | 7,770.00 | 7,970.00 | 7,970.00 | -0.38% | 4,753 |
| Aug 27, 2026 | 7,670.00 | 8,140.00 | 7,670.00 | 8,000.00 | 8,000.00 | 4.17% | 10,694 |
| Aug 26, 2026 | 7,780.00 | 7,900.00 | 7,610.00 | 7,680.00 | 7,680.00 | -1.03% | 6,269 |
| Aug 25, 2026 | 7,450.00 | 7,780.00 | 7,040.00 | 7,760.00 | 7,760.00 | 8.23% | 14,463 |
| 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 |