Wonik IPS Co., Ltd. (KOSDAQ:240810)
South Korea · Delayed Price · Currency is KRW 100,500
-12,800 (-11.30%)
Jul 24, 2026, 3:30 PM KST
Wonik IPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 112,500.00 | 127,200.00 | 108,700.00 | 127,200.00 | 127,200.00 | 29.93% | 1,192,343 |
| Jun 2, 2026 | 100,400.00 | 100,700.00 | 96,000.00 | 97,900.00 | 97,900.00 | -4.67% | 665,868 |
| Jun 1, 2026 | 104,300.00 | 105,900.00 | 101,000.00 | 102,700.00 | 102,700.00 | -3.11% | 649,642 |
| May 29, 2026 | 108,700.00 | 110,900.00 | 102,300.00 | 106,000.00 | 106,000.00 | -2.12% | 715,794 |
| May 28, 2026 | 111,200.00 | 112,300.00 | 103,600.00 | 108,300.00 | 108,300.00 | -3.56% | 661,212 |
| May 27, 2026 | 123,700.00 | 127,000.00 | 110,500.00 | 112,300.00 | 112,300.00 | -7.95% | 1,140,358 |
| May 26, 2026 | 127,300.00 | 132,500.00 | 120,400.00 | 122,000.00 | 122,000.00 | 0.25% | 727,017 |
| May 22, 2026 | 126,800.00 | 127,500.00 | 121,000.00 | 121,700.00 | 121,700.00 | -2.87% | 468,304 |
| May 21, 2026 | 116,500.00 | 125,300.00 | 116,400.00 | 125,300.00 | 125,300.00 | 11.97% | 622,047 |
| May 20, 2026 | 113,100.00 | 116,900.00 | 107,200.00 | 111,900.00 | 111,900.00 | -0.97% | 346,462 |
| May 19, 2026 | 114,900.00 | 117,800.00 | 110,800.00 | 113,000.00 | 113,000.00 | -2.67% | 412,960 |
| May 18, 2026 | 113,700.00 | 118,700.00 | 108,200.00 | 116,100.00 | 116,100.00 | 1.22% | 399,047 |
| May 15, 2026 | 127,800.00 | 128,300.00 | 113,000.00 | 114,700.00 | 114,700.00 | -9.97% | 644,523 |
| May 14, 2026 | 129,100.00 | 129,600.00 | 121,300.00 | 127,400.00 | 127,400.00 | -2.90% | 635,175 |
| May 13, 2026 | 124,500.00 | 131,200.00 | 120,600.00 | 131,200.00 | 131,200.00 | 4.96% | 587,060 |