Wonik IPS Co., Ltd. (KOSDAQ:240810)
South Korea · Delayed Price · Currency is KRW 116,600
-3,400 (-2.83%)
Aug 14, 2026, 3:30 PM KST
Wonik IPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 123,500.00 | 124,500.00 | 110,400.00 | 116,600.00 | 116,600.00 | -2.83% | 1,261,268 |
| Aug 13, 2026 | 113,600.00 | 120,000.00 | 113,500.00 | 120,000.00 | 120,000.00 | 7.62% | 1,235,339 |
| Aug 12, 2026 | 105,500.00 | 114,200.00 | 101,500.00 | 111,500.00 | 111,500.00 | 6.49% | 1,625,336 |
| Aug 11, 2026 | 96,600.00 | 107,600.00 | 94,300.00 | 104,700.00 | 104,700.00 | 6.40% | 1,473,271 |
| Aug 10, 2026 | 89,400.00 | 99,000.00 | 88,500.00 | 98,400.00 | 98,400.00 | 11.44% | 1,435,170 |
| Aug 7, 2026 | 91,200.00 | 98,900.00 | 85,700.00 | 88,300.00 | 88,300.00 | -4.64% | 1,114,021 |
| Aug 6, 2026 | 96,000.00 | 96,900.00 | 89,900.00 | 92,600.00 | 92,600.00 | -5.22% | 1,037,750 |
| Aug 5, 2026 | 103,300.00 | 103,400.00 | 95,100.00 | 97,700.00 | 97,700.00 | 1.24% | 1,268,394 |
| Aug 4, 2026 | 95,900.00 | 100,200.00 | 90,100.00 | 96,500.00 | 96,500.00 | 2.99% | 1,109,359 |
| Aug 3, 2026 | 93,900.00 | 97,500.00 | 88,500.00 | 93,700.00 | 93,700.00 | -4.00% | 1,348,294 |
| Jul 31, 2026 | 90,200.00 | 98,700.00 | 88,100.00 | 97,600.00 | 97,600.00 | 27.92% | 2,131,721 |
| Jul 30, 2026 | 79,600.00 | 86,500.00 | 74,900.00 | 76,300.00 | 76,300.00 | -8.29% | 1,335,078 |
| Jul 29, 2026 | 90,000.00 | 92,200.00 | 74,100.00 | 83,200.00 | 83,200.00 | -7.04% | 1,857,201 |
| Jul 28, 2026 | 95,200.00 | 96,000.00 | 88,400.00 | 89,500.00 | 89,500.00 | -15.57% | 1,021,792 |
| Jul 27, 2026 | 102,500.00 | 106,300.00 | 98,200.00 | 106,000.00 | 106,000.00 | 5.47% | 927,567 |
| Jul 24, 2026 | 111,900.00 | 112,600.00 | 100,100.00 | 100,500.00 | 100,500.00 | -11.30% | 1,016,322 |
| Jul 23, 2026 | 114,000.00 | 118,300.00 | 108,900.00 | 113,300.00 | 113,300.00 | 1.43% | 1,189,487 |
| Jul 22, 2026 | 121,800.00 | 132,900.00 | 111,700.00 | 111,700.00 | 111,700.00 | -3.79% | 2,158,687 |
| Jul 21, 2026 | 115,200.00 | 118,700.00 | 109,000.00 | 116,100.00 | 116,100.00 | 0.87% | 1,175,051 |
| Jul 20, 2026 | 134,100.00 | 141,600.00 | 113,300.00 | 115,100.00 | 115,100.00 | -18.19% | 2,139,689 |
| Jul 16, 2026 | 136,600.00 | 148,100.00 | 128,100.00 | 140,700.00 | 140,700.00 | -1.40% | 1,774,229 |
| Jul 15, 2026 | 137,100.00 | 144,800.00 | 128,200.00 | 142,700.00 | 142,700.00 | 12.27% | 2,381,708 |
| Jul 14, 2026 | 124,900.00 | 128,900.00 | 114,500.00 | 127,100.00 | 127,100.00 | 1.84% | 2,285,240 |
| Jul 13, 2026 | 127,000.00 | 140,100.00 | 121,900.00 | 124,800.00 | 124,800.00 | -0.16% | 3,301,018 |
| Jul 10, 2026 | 110,600.00 | 128,000.00 | 107,900.00 | 125,000.00 | 125,000.00 | 19.16% | 2,977,979 |
| Jul 9, 2026 | 104,100.00 | 109,950.00 | 100,500.00 | 104,900.00 | 104,900.00 | 2.14% | 1,401,408 |
| Jul 8, 2026 | 108,400.00 | 111,000.00 | 101,200.00 | 102,700.00 | 102,700.00 | -8.87% | 1,463,822 |
| Jul 7, 2026 | 121,000.00 | 128,900.00 | 109,000.00 | 112,700.00 | 112,700.00 | -9.48% | 1,550,422 |
| Jul 6, 2026 | 131,000.00 | 132,400.00 | 119,800.00 | 124,500.00 | 124,500.00 | -6.46% | 1,528,327 |
| Jul 3, 2026 | 131,900.00 | 135,400.00 | 121,000.00 | 133,100.00 | 133,100.00 | 1.14% | 2,257,595 |
| Jul 2, 2026 | 154,400.00 | 155,300.00 | 131,200.00 | 131,600.00 | 131,600.00 | -20.53% | 2,868,694 |
| Jul 1, 2026 | 168,500.00 | 187,800.00 | 156,100.00 | 165,600.00 | 165,600.00 | -1.49% | 6,025,100 |
| Jun 30, 2026 | 164,400.00 | 181,900.00 | 164,000.00 | 168,100.00 | 168,100.00 | 5.72% | 3,029,144 |
| Jun 29, 2026 | 171,700.00 | 174,900.00 | 153,000.00 | 159,000.00 | 159,000.00 | -2.93% | 1,965,141 |
| Jun 26, 2026 | 157,800.00 | 182,600.00 | 156,700.00 | 163,800.00 | 163,800.00 | 5.88% | 2,934,644 |
| Jun 25, 2026 | 159,600.00 | 161,200.00 | 148,000.00 | 154,700.00 | 154,700.00 | 2.72% | 974,435 |
| Jun 24, 2026 | 154,100.00 | 163,100.00 | 143,000.00 | 150,600.00 | 150,600.00 | 0.33% | 1,016,708 |
| Jun 23, 2026 | 172,200.00 | 173,500.00 | 150,100.00 | 150,100.00 | 150,100.00 | -12.99% | 1,163,952 |
| Jun 22, 2026 | 150,400.00 | 176,100.00 | 150,400.00 | 172,500.00 | 172,500.00 | 10.58% | 2,029,840 |
| Jun 19, 2026 | 168,000.00 | 168,000.00 | 148,800.00 | 156,000.00 | 156,000.00 | -4.41% | 1,529,659 |
| Jun 18, 2026 | 160,700.00 | 170,800.00 | 160,000.00 | 163,200.00 | 163,200.00 | 0.93% | 1,560,256 |
| Jun 17, 2026 | 159,200.00 | 179,900.00 | 156,000.00 | 161,700.00 | 161,700.00 | 3.59% | 2,517,131 |
| Jun 16, 2026 | 176,300.00 | 176,400.00 | 154,700.00 | 156,100.00 | 156,100.00 | -10.54% | 1,571,107 |
| Jun 15, 2026 | 178,600.00 | 179,800.00 | 168,900.00 | 174,500.00 | 174,500.00 | -4.80% | 1,797,063 |
| Jun 12, 2026 | 163,100.00 | 183,300.00 | 150,100.00 | 183,300.00 | 183,300.00 | 30.00% | 4,035,264 |
| Jun 11, 2026 | 116,700.00 | 142,900.00 | 116,100.00 | 141,000.00 | 141,000.00 | 20.82% | 3,556,606 |
| Jun 10, 2026 | 115,200.00 | 133,600.00 | 114,100.00 | 116,700.00 | 116,700.00 | -2.02% | 1,538,505 |
| Jun 9, 2026 | 112,600.00 | 122,200.00 | 109,500.00 | 119,100.00 | 119,100.00 | 13.54% | 1,504,096 |
| Jun 8, 2026 | 126,000.00 | 136,000.00 | 104,600.00 | 104,900.00 | 104,900.00 | -20.95% | 1,615,054 |
| Jun 5, 2026 | 115,500.00 | 138,300.00 | 113,000.00 | 132,700.00 | 132,700.00 | 4.32% | 3,153,461 |