Wonik IPS Co., Ltd. (KOSDAQ:240810)
South Korea · Delayed Price · Currency is KRW 45,600
+400 (0.88%)
Sep 19, 2025, 3:30 PM KST
Wonik IPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 46,400.00 | 46,400.00 | 44,550.00 | 45,600.00 | 45,600.00 | 0.88% | 509,860 |
| Sep 18, 2025 | 45,150.00 | 46,200.00 | 44,500.00 | 45,200.00 | 45,200.00 | 1.35% | 930,400 |
| Sep 17, 2025 | 43,600.00 | 45,000.00 | 43,550.00 | 44,600.00 | 44,600.00 | 0.11% | 454,044 |
| Sep 16, 2025 | 44,900.00 | 45,150.00 | 44,200.00 | 44,550.00 | 44,550.00 | -1.00% | 853,631 |
| Sep 15, 2025 | 45,200.00 | 45,600.00 | 44,050.00 | 45,000.00 | 45,000.00 | 1.47% | 855,890 |
| Sep 12, 2025 | 44,100.00 | 45,050.00 | 43,600.00 | 44,350.00 | 44,350.00 | 3.02% | 863,080 |
| Sep 11, 2025 | 44,450.00 | 44,500.00 | 42,850.00 | 43,050.00 | 43,050.00 | -4.12% | 1,000,697 |
| Sep 10, 2025 | 41,900.00 | 45,450.00 | 41,800.00 | 44,900.00 | 44,900.00 | 9.25% | 1,748,761 |
| Sep 9, 2025 | 40,400.00 | 41,900.00 | 40,250.00 | 41,100.00 | 41,100.00 | 3.53% | 859,461 |
| Sep 8, 2025 | 38,800.00 | 39,850.00 | 38,550.00 | 39,700.00 | 39,700.00 | 3.39% | 392,099 |
| Sep 5, 2025 | 39,100.00 | 39,950.00 | 38,350.00 | 38,400.00 | 38,400.00 | -0.13% | 480,018 |
| Sep 4, 2025 | 39,800.00 | 39,850.00 | 37,700.00 | 38,450.00 | 38,450.00 | 0.79% | 770,656 |
| Sep 3, 2025 | 37,700.00 | 38,450.00 | 37,150.00 | 38,150.00 | 38,150.00 | -0.39% | 324,142 |
| Sep 2, 2025 | 39,450.00 | 39,500.00 | 38,050.00 | 38,300.00 | 38,300.00 | -2.54% | 323,863 |
| Sep 1, 2025 | 39,800.00 | 39,800.00 | 38,700.00 | 39,300.00 | 39,300.00 | -3.32% | 486,842 |
| Aug 29, 2025 | 40,900.00 | 41,550.00 | 40,200.00 | 40,650.00 | 40,650.00 | -0.25% | 305,086 |
| Aug 28, 2025 | 40,650.00 | 41,550.00 | 40,400.00 | 40,750.00 | 40,750.00 | -1.09% | 310,044 |
| Aug 27, 2025 | 40,900.00 | 41,500.00 | 39,800.00 | 41,200.00 | 41,200.00 | 0.37% | 361,474 |
| Aug 26, 2025 | 40,750.00 | 42,350.00 | 40,550.00 | 41,050.00 | 41,050.00 | -0.12% | 672,368 |
| Aug 25, 2025 | 41,300.00 | 41,600.00 | 40,600.00 | 41,100.00 | 41,100.00 | 0.37% | 444,421 |
| 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 |