Wonik IPS Co., Ltd. (KOSDAQ:240810)
South Korea · Delayed Price · Currency is KRW 30,650
-2,100 (-6.41%)
Aug 1, 2025, 3:30 PM KST
Wonik IPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31,550.00 | 32,300.00 | 30,550.00 | 30,650.00 | 30,650.00 | -6.41% | 357,196 |
| 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 |
| Jun 12, 2025 | 26,600.00 | 26,850.00 | 25,950.00 | 25,950.00 | 25,950.00 | -2.08% | 410,980 |
| Jun 11, 2025 | 24,150.00 | 26,750.00 | 24,150.00 | 26,500.00 | 26,500.00 | 10.42% | 772,615 |
| Jun 10, 2025 | 24,150.00 | 24,300.00 | 23,700.00 | 24,000.00 | 24,000.00 | - | 126,527 |
| Jun 9, 2025 | 24,000.00 | 24,300.00 | 23,900.00 | 24,000.00 | 24,000.00 | 1.05% | 200,016 |
| Jun 5, 2025 | 23,500.00 | 24,300.00 | 23,200.00 | 23,750.00 | 23,750.00 | 2.15% | 227,905 |
| Jun 4, 2025 | 23,350.00 | 23,750.00 | 23,100.00 | 23,250.00 | 23,250.00 | 1.75% | 207,538 |
| Jun 2, 2025 | 22,700.00 | 23,300.00 | 22,500.00 | 22,850.00 | 22,850.00 | 0.22% | 145,554 |
| May 30, 2025 | 22,400.00 | 23,200.00 | 22,150.00 | 22,800.00 | 22,800.00 | 0.66% | 292,771 |
| May 29, 2025 | 22,350.00 | 22,700.00 | 22,200.00 | 22,650.00 | 22,650.00 | 2.49% | 213,638 |
| May 28, 2025 | 21,750.00 | 22,100.00 | 21,350.00 | 22,100.00 | 22,100.00 | 2.55% | 215,612 |
| May 27, 2025 | 21,400.00 | 21,650.00 | 21,200.00 | 21,550.00 | 21,550.00 | -0.23% | 133,097 |
| May 26, 2025 | 21,200.00 | 21,850.00 | 21,100.00 | 21,600.00 | 21,600.00 | 3.10% | 141,508 |
| May 23, 2025 | 21,550.00 | 21,600.00 | 20,900.00 | 20,950.00 | 20,950.00 | -2.78% | 217,076 |
| May 22, 2025 | 21,800.00 | 21,850.00 | 21,300.00 | 21,550.00 | 21,550.00 | -2.05% | 146,929 |