Wonil T&I Co.,Ltd. (KOSDAQ:136150)
South Korea · Delayed Price · Currency is KRW 9,700.00
+400.00 (4.30%)
At close: Oct 19, 2026
Wonil T&I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 9,070.00 | 9,830.00 | 9,070.00 | 9,700.00 | 9,700.00 | 4.30% | 33,233 |
| Oct 16, 2026 | 9,120.00 | 9,560.00 | 8,950.00 | 9,300.00 | 9,300.00 | 2.20% | 41,977 |
| Oct 15, 2026 | 9,420.00 | 9,580.00 | 8,460.00 | 9,100.00 | 9,100.00 | -7.71% | 53,147 |
| Oct 14, 2026 | 10,930.00 | 11,400.00 | 9,840.00 | 9,860.00 | 9,860.00 | -2.86% | 168,727 |
| Oct 13, 2026 | 10,320.00 | 11,310.00 | 9,600.00 | 10,150.00 | 10,150.00 | -4.69% | 186,459 |
| Oct 12, 2026 | 11,850.00 | 12,300.00 | 10,650.00 | 10,650.00 | 10,650.00 | -12.63% | 60,198 |
| Oct 8, 2026 | 12,900.00 | 12,900.00 | 11,690.00 | 12,190.00 | 12,190.00 | -5.50% | 72,825 |
| Oct 7, 2026 | 13,530.00 | 13,560.00 | 12,900.00 | 12,900.00 | 12,900.00 | -8.51% | 103,903 |
| Oct 6, 2026 | 12,500.00 | 15,020.00 | 12,170.00 | 14,100.00 | 14,100.00 | 13.34% | 1,657,122 |
| Oct 2, 2026 | 14,100.00 | 14,100.00 | 12,140.00 | 12,440.00 | 12,440.00 | 14.65% | 2,656,597 |
| Oct 1, 2026 | 8,350.00 | 10,850.00 | 8,350.00 | 10,850.00 | 10,850.00 | 29.94% | 175,687 |
| Sep 30, 2026 | 8,130.00 | 8,500.00 | 8,070.00 | 8,350.00 | 8,350.00 | 4.38% | 9,359 |
| Sep 29, 2026 | 8,070.00 | 8,310.00 | 7,980.00 | 8,000.00 | 8,000.00 | -4.08% | 6,735 |
| Sep 28, 2026 | 8,220.00 | 8,640.00 | 8,000.00 | 8,340.00 | 8,340.00 | 1.46% | 18,779 |
| 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 |