Wonik IPS Co., Ltd. (KOSDAQ:240810)
South Korea · Delayed Price · Currency is KRW 133,700
+3,400 (2.61%)
Sep 23, 2026, 3:30 PM KST
Wonik IPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 112,200.00 | 113,900.00 | 108,800.00 | 113,900.00 | 113,900.00 | 4.21% | 533,655 |
| Aug 19, 2026 | 104,300.00 | 115,700.00 | 103,300.00 | 109,300.00 | 109,300.00 | -2.76% | 601,289 |
| Aug 18, 2026 | 117,500.00 | 122,200.00 | 111,700.00 | 112,400.00 | 112,400.00 | -3.60% | 1,108,260 |
| 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 |