Wonik IPS Co., Ltd. (KOSDAQ:240810)
South Korea · Delayed Price · Currency is KRW 86,400
+1,900 (2.25%)
Nov 4, 2026, 3:30 PM KST
Wonik IPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 87,200.00 | 88,400.00 | 83,000.00 | 86,400.00 | 86,400.00 | 2.25% | 475,154 |
| Nov 3, 2026 | 88,400.00 | 88,400.00 | 83,700.00 | 84,500.00 | 84,500.00 | -7.14% | 531,691 |
| Nov 2, 2026 | 86,600.00 | 93,000.00 | 86,600.00 | 91,000.00 | 91,000.00 | 2.82% | 398,565 |
| Oct 30, 2026 | 91,000.00 | 92,000.00 | 87,200.00 | 88,500.00 | 88,500.00 | -7.72% | 571,818 |
| Oct 29, 2026 | 97,700.00 | 98,800.00 | 93,200.00 | 95,900.00 | 95,900.00 | -3.62% | 473,707 |
| Oct 28, 2026 | 96,900.00 | 99,900.00 | 95,300.00 | 99,500.00 | 99,500.00 | 6.08% | 725,930 |
| Oct 27, 2026 | 92,000.00 | 97,900.00 | 91,900.00 | 93,800.00 | 93,800.00 | 4.92% | 648,037 |
| Oct 26, 2026 | 93,300.00 | 94,600.00 | 89,100.00 | 89,400.00 | 89,400.00 | -6.49% | 503,239 |
| Oct 23, 2026 | 93,500.00 | 96,300.00 | 89,200.00 | 95,600.00 | 95,600.00 | -0.93% | 613,318 |
| Oct 22, 2026 | 103,000.00 | 104,500.00 | 96,000.00 | 96,500.00 | 96,500.00 | -7.92% | 731,306 |
| Oct 21, 2026 | 105,100.00 | 107,300.00 | 102,600.00 | 104,800.00 | 104,800.00 | 1.55% | 512,777 |
| Oct 20, 2026 | 108,500.00 | 108,600.00 | 100,700.00 | 103,200.00 | 103,200.00 | -4.88% | 669,081 |
| Oct 19, 2026 | 103,000.00 | 110,900.00 | 102,000.00 | 108,500.00 | 108,500.00 | -0.46% | 728,400 |
| Oct 16, 2026 | 104,500.00 | 110,600.00 | 102,100.00 | 109,000.00 | 109,000.00 | 6.13% | 775,642 |
| Oct 15, 2026 | 111,900.00 | 113,500.00 | 100,100.00 | 102,700.00 | 102,700.00 | -15.47% | 1,159,064 |
| Oct 14, 2026 | 129,100.00 | 131,000.00 | 119,500.00 | 121,500.00 | 121,500.00 | -6.83% | 1,092,269 |
| Oct 13, 2026 | 125,400.00 | 132,800.00 | 122,900.00 | 130,400.00 | 130,400.00 | -0.38% | 1,103,220 |
| Oct 12, 2026 | 130,900.00 | 138,600.00 | 127,100.00 | 130,900.00 | 130,900.00 | -2.09% | 1,483,796 |
| Oct 8, 2026 | 132,300.00 | 140,400.00 | 131,100.00 | 133,700.00 | 133,700.00 | 1.98% | 1,743,493 |
| Oct 7, 2026 | 140,300.00 | 140,400.00 | 131,000.00 | 131,100.00 | 131,100.00 | -7.22% | 1,132,071 |
| Oct 6, 2026 | 141,500.00 | 142,500.00 | 136,900.00 | 141,300.00 | 141,300.00 | 2.24% | 1,161,902 |
| Oct 2, 2026 | 143,200.00 | 145,900.00 | 135,200.00 | 138,200.00 | 138,200.00 | -3.69% | 1,320,502 |
| Oct 1, 2026 | 131,500.00 | 143,500.00 | 131,000.00 | 143,500.00 | 143,500.00 | 9.13% | 1,628,399 |
| Sep 30, 2026 | 130,500.00 | 136,500.00 | 129,900.00 | 131,500.00 | 131,500.00 | 0.92% | 938,090 |
| Sep 29, 2026 | 122,600.00 | 130,400.00 | 122,600.00 | 130,300.00 | 130,300.00 | 5.76% | 941,825 |
| Sep 28, 2026 | 132,000.00 | 132,000.00 | 123,100.00 | 123,200.00 | 123,200.00 | -7.85% | 1,041,930 |
| Sep 23, 2026 | 133,700.00 | 144,100.00 | 131,000.00 | 133,700.00 | 133,700.00 | 2.61% | 2,520,269 |
| Sep 22, 2026 | 133,000.00 | 134,900.00 | 125,600.00 | 130,300.00 | 130,300.00 | 1.01% | 1,271,894 |
| Sep 21, 2026 | 124,000.00 | 131,000.00 | 121,700.00 | 129,000.00 | 129,000.00 | 6.17% | 1,534,684 |
| Sep 18, 2026 | 121,100.00 | 122,500.00 | 117,600.00 | 121,500.00 | 121,500.00 | 2.97% | 667,244 |
| Sep 17, 2026 | 118,900.00 | 120,700.00 | 115,600.00 | 118,000.00 | 118,000.00 | -1.17% | 658,597 |
| Sep 16, 2026 | 107,600.00 | 120,000.00 | 106,000.00 | 119,400.00 | 119,400.00 | 10.15% | 991,577 |
| Sep 15, 2026 | 110,100.00 | 111,000.00 | 105,700.00 | 108,400.00 | 108,400.00 | -1.54% | 510,581 |
| Sep 14, 2026 | 108,100.00 | 114,300.00 | 107,000.00 | 110,100.00 | 110,100.00 | -0.18% | 545,410 |
| Sep 11, 2026 | 114,900.00 | 114,900.00 | 110,100.00 | 110,300.00 | 110,300.00 | -7.15% | 979,890 |
| Sep 10, 2026 | 119,000.00 | 127,900.00 | 114,600.00 | 118,800.00 | 118,800.00 | -1.08% | 2,757,237 |
| Sep 9, 2026 | 116,300.00 | 121,500.00 | 116,300.00 | 120,100.00 | 120,100.00 | 3.71% | 611,930 |
| Sep 8, 2026 | 117,700.00 | 122,000.00 | 115,800.00 | 115,800.00 | 115,800.00 | -1.53% | 848,488 |
| Sep 7, 2026 | 119,700.00 | 121,400.00 | 115,600.00 | 117,600.00 | 117,600.00 | 2.44% | 761,503 |
| Sep 4, 2026 | 106,000.00 | 117,000.00 | 105,700.00 | 114,800.00 | 114,800.00 | 9.33% | 902,427 |
| Sep 3, 2026 | 111,000.00 | 111,300.00 | 103,700.00 | 105,000.00 | 105,000.00 | -4.28% | 462,615 |
| Sep 2, 2026 | 105,700.00 | 112,300.00 | 105,700.00 | 109,700.00 | 109,700.00 | -0.27% | 543,672 |
| Sep 1, 2026 | 110,400.00 | 111,500.00 | 108,000.00 | 110,000.00 | 110,000.00 | -1.35% | 340,288 |
| Aug 31, 2026 | 107,200.00 | 112,300.00 | 104,700.00 | 111,500.00 | 111,500.00 | 0.36% | 455,307 |
| Aug 28, 2026 | 111,700.00 | 114,200.00 | 109,500.00 | 111,100.00 | 111,100.00 | -1.42% | 499,079 |
| Aug 27, 2026 | 111,700.00 | 113,500.00 | 108,400.00 | 112,700.00 | 112,700.00 | 3.11% | 546,965 |
| Aug 26, 2026 | 111,300.00 | 111,600.00 | 106,800.00 | 109,300.00 | 109,300.00 | -2.67% | 417,302 |
| Aug 25, 2026 | 102,900.00 | 112,300.00 | 100,900.00 | 112,300.00 | 112,300.00 | 5.55% | 537,092 |
| Aug 24, 2026 | 107,600.00 | 111,100.00 | 104,800.00 | 106,400.00 | 106,400.00 | -1.39% | 456,167 |
| Aug 21, 2026 | 110,900.00 | 112,700.00 | 105,100.00 | 107,900.00 | 107,900.00 | -5.27% | 574,540 |