Wonik IPS Co., Ltd. (KOSDAQ:240810)
South Korea · Delayed Price · Currency is KRW 40,950
-450 (-1.09%)
Aug 22, 2025, 3:30 PM KST
Wonik IPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 41,250.00 | 41,850.00 | 40,700.00 | 40,950.00 | 40,950.00 | -1.09% | 402,770 |
| Aug 21, 2025 | 42,500.00 | 42,750.00 | 40,250.00 | 41,400.00 | 41,400.00 | -0.36% | 667,766 |
| Aug 20, 2025 | 41,200.00 | 42,100.00 | 40,500.00 | 41,550.00 | 41,550.00 | -2.12% | 640,128 |
| Aug 19, 2025 | 41,000.00 | 42,750.00 | 40,500.00 | 42,450.00 | 42,450.00 | 5.60% | 878,265 |
| Aug 18, 2025 | 41,300.00 | 41,550.00 | 40,050.00 | 40,200.00 | 40,200.00 | -5.52% | 603,077 |
| Aug 14, 2025 | 40,050.00 | 42,550.00 | 39,000.00 | 42,550.00 | 42,550.00 | 4.03% | 1,043,406 |
| Aug 13, 2025 | 39,250.00 | 43,350.00 | 39,100.00 | 40,900.00 | 40,900.00 | 7.35% | 1,650,091 |
| Aug 12, 2025 | 37,250.00 | 39,600.00 | 37,250.00 | 38,100.00 | 38,100.00 | 1.74% | 984,616 |
| Aug 11, 2025 | 35,650.00 | 38,100.00 | 35,600.00 | 37,450.00 | 37,450.00 | 4.46% | 979,262 |
| Aug 8, 2025 | 32,300.00 | 36,600.00 | 32,000.00 | 35,850.00 | 35,850.00 | 13.09% | 2,431,714 |
| Aug 7, 2025 | 33,250.00 | 33,300.00 | 30,700.00 | 31,700.00 | 31,700.00 | 3.93% | 1,246,386 |
| Aug 6, 2025 | 30,250.00 | 30,550.00 | 30,000.00 | 30,500.00 | 30,500.00 | -0.49% | 161,128 |
| Aug 5, 2025 | 31,150.00 | 31,500.00 | 30,550.00 | 30,650.00 | 30,650.00 | -0.16% | 162,649 |
| Aug 4, 2025 | 30,750.00 | 31,100.00 | 30,350.00 | 30,700.00 | 30,700.00 | 0.16% | 194,430 |
| Aug 1, 2025 | 31,550.00 | 32,300.00 | 30,550.00 | 30,650.00 | 30,650.00 | -6.41% | 364,097 |
| Jul 31, 2025 | 33,500.00 | 33,600.00 | 32,150.00 | 32,750.00 | 32,750.00 | -1.06% | 417,689 |
| Jul 30, 2025 | 32,900.00 | 34,350.00 | 32,900.00 | 33,100.00 | 33,100.00 | -0.60% | 682,339 |
| Jul 29, 2025 | 33,900.00 | 33,900.00 | 31,950.00 | 33,300.00 | 33,300.00 | 5.71% | 1,202,283 |
| Jul 28, 2025 | 28,150.00 | 31,750.00 | 28,150.00 | 31,500.00 | 31,500.00 | 15.38% | 1,326,591 |
| Jul 25, 2025 | 27,300.00 | 27,650.00 | 27,250.00 | 27,300.00 | 27,300.00 | -0.73% | 67,260 |
| Jul 24, 2025 | 28,300.00 | 28,350.00 | 27,350.00 | 27,500.00 | 27,500.00 | -1.96% | 144,104 |
| Jul 23, 2025 | 27,950.00 | 28,150.00 | 27,250.00 | 28,050.00 | 28,050.00 | -0.36% | 150,472 |
| Jul 22, 2025 | 29,250.00 | 29,350.00 | 28,000.00 | 28,150.00 | 28,150.00 | -3.76% | 187,442 |
| Jul 21, 2025 | 28,700.00 | 29,500.00 | 28,650.00 | 29,250.00 | 29,250.00 | 0.86% | 164,069 |
| Jul 18, 2025 | 30,100.00 | 30,400.00 | 28,700.00 | 29,000.00 | 29,000.00 | -3.65% | 284,384 |
| Jul 17, 2025 | 29,400.00 | 30,350.00 | 28,700.00 | 30,100.00 | 30,100.00 | 2.03% | 393,528 |
| Jul 16, 2025 | 29,100.00 | 29,900.00 | 28,600.00 | 29,500.00 | 29,500.00 | 1.20% | 281,084 |
| Jul 15, 2025 | 27,700.00 | 29,300.00 | 27,550.00 | 29,150.00 | 29,150.00 | 4.11% | 214,524 |
| Jul 14, 2025 | 28,400.00 | 28,450.00 | 27,800.00 | 28,000.00 | 28,000.00 | -1.41% | 141,353 |
| Jul 11, 2025 | 27,150.00 | 29,050.00 | 27,150.00 | 28,400.00 | 28,400.00 | 4.80% | 416,173 |
| Jul 10, 2025 | 27,750.00 | 27,950.00 | 27,000.00 | 27,100.00 | 27,100.00 | -1.28% | 248,936 |
| Jul 9, 2025 | 27,900.00 | 27,950.00 | 27,300.00 | 27,450.00 | 27,450.00 | -1.26% | 169,458 |
| Jul 8, 2025 | 27,650.00 | 28,350.00 | 26,950.00 | 27,800.00 | 27,800.00 | -1.07% | 275,322 |
| Jul 7, 2025 | 28,400.00 | 28,550.00 | 27,850.00 | 28,100.00 | 28,100.00 | -1.06% | 146,769 |
| Jul 4, 2025 | 29,500.00 | 29,500.00 | 28,000.00 | 28,400.00 | 28,400.00 | -1.90% | 309,829 |
| Jul 3, 2025 | 26,700.00 | 29,200.00 | 26,550.00 | 28,950.00 | 28,950.00 | 9.45% | 582,168 |
| Jul 2, 2025 | 26,600.00 | 26,850.00 | 25,850.00 | 26,450.00 | 26,450.00 | -0.38% | 140,765 |
| Jul 1, 2025 | 26,850.00 | 26,900.00 | 26,350.00 | 26,550.00 | 26,550.00 | 0.38% | 166,056 |
| Jun 30, 2025 | 26,650.00 | 26,800.00 | 26,200.00 | 26,450.00 | 26,450.00 | 0.38% | 154,276 |
| Jun 27, 2025 | 27,300.00 | 27,550.00 | 26,100.00 | 26,350.00 | 26,350.00 | -1.68% | 195,218 |
| Jun 26, 2025 | 27,600.00 | 27,800.00 | 26,650.00 | 26,800.00 | 26,800.00 | -1.83% | 188,032 |
| Jun 25, 2025 | 27,000.00 | 27,400.00 | 26,550.00 | 27,300.00 | 27,300.00 | 3.80% | 257,871 |
| Jun 24, 2025 | 26,150.00 | 26,650.00 | 25,900.00 | 26,300.00 | 26,300.00 | 2.73% | 199,990 |
| Jun 23, 2025 | 25,200.00 | 25,950.00 | 24,850.00 | 25,600.00 | 25,600.00 | -1.73% | 215,228 |
| Jun 20, 2025 | 25,750.00 | 26,200.00 | 25,500.00 | 26,050.00 | 26,050.00 | 1.36% | 193,727 |
| Jun 19, 2025 | 26,300.00 | 26,300.00 | 25,550.00 | 25,700.00 | 25,700.00 | -0.96% | 119,571 |
| Jun 18, 2025 | 25,700.00 | 26,200.00 | 25,500.00 | 25,950.00 | 25,950.00 | 0.39% | 180,263 |
| Jun 17, 2025 | 25,400.00 | 26,800.00 | 25,000.00 | 25,850.00 | 25,850.00 | 3.19% | 405,257 |
| Jun 16, 2025 | 25,150.00 | 25,350.00 | 24,400.00 | 25,050.00 | 25,050.00 | -0.20% | 272,068 |
| Jun 13, 2025 | 26,150.00 | 26,300.00 | 24,800.00 | 25,100.00 | 25,100.00 | -3.28% | 318,916 |