Wonik IPS Co., Ltd. (KOSDAQ:240810)
South Korea · Delayed Price · Currency is KRW 67,900
+3,000 (4.62%)
Dec 30, 2025, 3:30 PM KST
Wonik IPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 65,400.00 | 68,800.00 | 64,700.00 | 67,900.00 | 67,900.00 | 4.62% | 1,049,699 |
| Dec 29, 2025 | 69,200.00 | 69,400.00 | 64,500.00 | 64,900.00 | 64,900.00 | -4.42% | 989,936 |
| Dec 26, 2025 | 63,600.00 | 69,200.00 | 62,200.00 | 67,900.00 | 67,850.00 | 7.61% | 1,212,955 |
| Dec 24, 2025 | 64,700.00 | 64,800.00 | 62,600.00 | 63,100.00 | 63,053.53 | 0.48% | 331,032 |
| Dec 23, 2025 | 62,400.00 | 63,200.00 | 61,500.00 | 62,800.00 | 62,753.76 | -0.32% | 295,588 |
| Dec 22, 2025 | 59,300.00 | 63,700.00 | 59,000.00 | 63,000.00 | 62,953.61 | 9.38% | 811,049 |
| Dec 19, 2025 | 58,600.00 | 58,900.00 | 56,300.00 | 57,600.00 | 57,557.58 | 0.88% | 436,311 |
| Dec 18, 2025 | 62,800.00 | 63,200.00 | 55,400.00 | 57,100.00 | 57,057.95 | -10.64% | 1,257,226 |
| Dec 17, 2025 | 60,300.00 | 63,900.00 | 59,600.00 | 63,900.00 | 63,852.95 | 6.32% | 558,251 |
| Dec 16, 2025 | 60,100.00 | 61,600.00 | 59,600.00 | 60,100.00 | 60,055.74 | -0.50% | 339,311 |
| Dec 15, 2025 | 60,300.00 | 61,100.00 | 59,200.00 | 60,400.00 | 60,355.52 | -3.21% | 273,530 |
| Dec 12, 2025 | 61,900.00 | 62,500.00 | 60,200.00 | 62,400.00 | 62,354.05 | 1.30% | 389,796 |
| Dec 11, 2025 | 64,400.00 | 64,500.00 | 61,200.00 | 61,600.00 | 61,554.64 | -2.38% | 472,760 |
| Dec 10, 2025 | 61,300.00 | 64,700.00 | 61,200.00 | 63,100.00 | 63,053.53 | 2.10% | 489,238 |
| Dec 9, 2025 | 62,200.00 | 62,200.00 | 60,900.00 | 61,800.00 | 61,754.49 | - | 204,232 |
| Dec 8, 2025 | 62,200.00 | 62,600.00 | 61,000.00 | 61,800.00 | 61,754.49 | - | 231,601 |
| Dec 5, 2025 | 60,300.00 | 61,900.00 | 59,700.00 | 61,800.00 | 61,754.49 | 1.31% | 249,843 |
| Dec 4, 2025 | 61,200.00 | 61,700.00 | 59,500.00 | 61,000.00 | 60,955.08 | -1.45% | 389,602 |
| Dec 3, 2025 | 62,500.00 | 62,800.00 | 60,200.00 | 61,900.00 | 61,854.42 | 0.32% | 328,437 |
| Dec 2, 2025 | 62,200.00 | 62,200.00 | 60,500.00 | 61,700.00 | 61,654.57 | 0.33% | 283,680 |
| Dec 1, 2025 | 61,900.00 | 62,500.00 | 60,700.00 | 61,500.00 | 61,454.71 | 0.33% | 307,677 |
| Nov 28, 2025 | 60,800.00 | 61,800.00 | 59,800.00 | 61,300.00 | 61,254.86 | 1.66% | 291,954 |
| Nov 27, 2025 | 61,600.00 | 61,600.00 | 59,700.00 | 60,300.00 | 60,255.60 | -1.63% | 314,817 |
| Nov 26, 2025 | 60,300.00 | 61,400.00 | 59,000.00 | 61,300.00 | 61,254.86 | 2.17% | 304,082 |
| Nov 25, 2025 | 60,700.00 | 61,100.00 | 57,500.00 | 60,000.00 | 59,955.82 | 1.18% | 526,642 |
| Nov 24, 2025 | 57,600.00 | 60,200.00 | 56,800.00 | 59,300.00 | 59,256.33 | 4.59% | 552,888 |
| Nov 21, 2025 | 56,200.00 | 57,900.00 | 56,100.00 | 56,700.00 | 56,658.25 | -6.90% | 569,849 |
| Nov 20, 2025 | 64,300.00 | 64,300.00 | 60,000.00 | 60,900.00 | 60,855.15 | -0.33% | 621,938 |
| Nov 19, 2025 | 61,000.00 | 61,800.00 | 57,700.00 | 61,100.00 | 61,055.01 | -1.61% | 730,626 |
| Nov 18, 2025 | 64,200.00 | 64,700.00 | 60,700.00 | 62,100.00 | 62,054.27 | -6.19% | 946,244 |
| Nov 17, 2025 | 69,500.00 | 70,000.00 | 63,700.00 | 66,200.00 | 66,151.25 | 0.61% | 1,094,952 |
| Nov 14, 2025 | 66,000.00 | 66,800.00 | 64,000.00 | 65,800.00 | 65,751.55 | -4.64% | 752,518 |
| Nov 13, 2025 | 68,700.00 | 69,700.00 | 67,800.00 | 69,000.00 | 68,949.19 | -1.57% | 506,592 |
| Nov 12, 2025 | 70,000.00 | 70,400.00 | 68,600.00 | 70,100.00 | 70,048.38 | -0.99% | 396,829 |
| Nov 11, 2025 | 72,200.00 | 74,600.00 | 69,400.00 | 70,800.00 | 70,747.86 | 1.29% | 767,340 |
| Nov 10, 2025 | 67,900.00 | 71,200.00 | 66,100.00 | 69,900.00 | 69,848.53 | 5.11% | 841,856 |
| Nov 7, 2025 | 69,300.00 | 70,000.00 | 65,400.00 | 66,500.00 | 66,451.03 | -7.25% | 694,925 |
| Nov 6, 2025 | 69,900.00 | 73,100.00 | 68,000.00 | 71,700.00 | 71,647.20 | 6.07% | 913,492 |
| Nov 5, 2025 | 66,300.00 | 68,700.00 | 61,900.00 | 67,600.00 | 67,550.22 | -1.31% | 958,639 |
| Nov 4, 2025 | 66,000.00 | 69,900.00 | 64,600.00 | 68,500.00 | 68,449.56 | 5.38% | 970,289 |
| Nov 3, 2025 | 63,100.00 | 65,400.00 | 61,900.00 | 65,000.00 | 64,952.14 | 1.25% | 472,710 |
| Oct 31, 2025 | 64,200.00 | 65,400.00 | 63,100.00 | 64,200.00 | 64,152.72 | -1.23% | 322,203 |
| Oct 30, 2025 | 64,900.00 | 68,800.00 | 64,300.00 | 65,000.00 | 64,952.14 | -1.22% | 657,713 |
| Oct 29, 2025 | 61,500.00 | 66,400.00 | 60,200.00 | 65,800.00 | 65,751.55 | 8.22% | 918,257 |
| Oct 28, 2025 | 61,400.00 | 62,000.00 | 60,000.00 | 60,800.00 | 60,755.23 | -3.18% | 433,195 |
| Oct 27, 2025 | 62,000.00 | 63,700.00 | 60,600.00 | 62,800.00 | 62,753.76 | 2.11% | 642,155 |
| Oct 24, 2025 | 60,500.00 | 62,800.00 | 58,500.00 | 61,500.00 | 61,454.71 | 5.13% | 1,524,159 |
| Oct 23, 2025 | 56,000.00 | 59,000.00 | 55,800.00 | 58,500.00 | 58,456.92 | 1.92% | 568,142 |
| Oct 22, 2025 | 55,600.00 | 57,400.00 | 54,500.00 | 57,400.00 | 57,357.73 | 3.05% | 511,274 |
| Oct 21, 2025 | 57,900.00 | 58,000.00 | 54,600.00 | 55,700.00 | 55,658.98 | 0.54% | 744,480 |