Wonik IPS Co., Ltd. (KOSDAQ:240810)
South Korea · Delayed Price · Currency is KRW 111,900
-1,100 (-0.97%)
May 20, 2026, 3:30 PM KST
Wonik IPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 143,000.00 | 148,000.00 | 123,700.00 | 125,000.00 | 125,000.00 | -11.72% | 1,472,239 |
| May 11, 2026 | 144,000.00 | 151,500.00 | 136,200.00 | 141,600.00 | 141,600.00 | 6.55% | 1,177,577 |
| May 8, 2026 | 131,500.00 | 133,100.00 | 127,400.00 | 132,900.00 | 132,900.00 | - | 559,519 |
| May 7, 2026 | 130,600.00 | 132,900.00 | 124,700.00 | 132,900.00 | 132,900.00 | 3.02% | 1,037,901 |
| May 6, 2026 | 123,100.00 | 129,200.00 | 119,500.00 | 129,000.00 | 129,000.00 | 5.31% | 1,361,181 |
| May 4, 2026 | 118,300.00 | 122,500.00 | 117,500.00 | 122,500.00 | 122,500.00 | 4.61% | 728,683 |
| Apr 30, 2026 | 120,800.00 | 123,300.00 | 117,000.00 | 117,100.00 | 117,100.00 | -3.06% | 495,817 |
| Apr 29, 2026 | 119,600.00 | 120,900.00 | 118,200.00 | 120,800.00 | 120,800.00 | -0.25% | 401,573 |
| Apr 28, 2026 | 121,600.00 | 122,300.00 | 118,000.00 | 121,100.00 | 121,100.00 | -0.33% | 469,614 |
| Apr 27, 2026 | 116,600.00 | 122,000.00 | 114,700.00 | 121,500.00 | 121,500.00 | 4.65% | 719,765 |
| Apr 24, 2026 | 113,200.00 | 116,400.00 | 112,000.00 | 116,100.00 | 116,100.00 | 2.56% | 424,792 |
| Apr 23, 2026 | 119,100.00 | 119,200.00 | 112,000.00 | 113,200.00 | 113,200.00 | -4.95% | 803,133 |
| Apr 22, 2026 | 121,200.00 | 121,900.00 | 114,400.00 | 119,100.00 | 119,100.00 | -3.87% | 806,392 |
| Apr 21, 2026 | 123,400.00 | 124,100.00 | 121,000.00 | 123,900.00 | 123,900.00 | 1.23% | 428,034 |
| Apr 20, 2026 | 119,700.00 | 123,600.00 | 119,600.00 | 122,400.00 | 122,400.00 | 0.99% | 428,399 |
| Apr 17, 2026 | 120,900.00 | 121,600.00 | 118,700.00 | 121,200.00 | 121,200.00 | 0.25% | 284,514 |
| Apr 16, 2026 | 121,300.00 | 121,700.00 | 117,900.00 | 120,900.00 | 120,900.00 | -1.39% | 493,690 |
| Apr 15, 2026 | 123,600.00 | 126,300.00 | 120,800.00 | 122,600.00 | 122,600.00 | 0.49% | 685,043 |
| Apr 14, 2026 | 122,400.00 | 124,300.00 | 119,500.00 | 122,000.00 | 122,000.00 | 1.08% | 441,490 |
| Apr 13, 2026 | 117,400.00 | 123,000.00 | 117,200.00 | 120,700.00 | 120,700.00 | -1.15% | 290,341 |
| Apr 10, 2026 | 122,100.00 | 125,400.00 | 120,600.00 | 122,100.00 | 122,100.00 | 3.39% | 1,008,253 |
| Apr 9, 2026 | 119,000.00 | 119,500.00 | 114,200.00 | 118,100.00 | 118,100.00 | -2.72% | 457,672 |
| Apr 8, 2026 | 122,400.00 | 123,000.00 | 117,700.00 | 121,400.00 | 121,400.00 | 6.40% | 774,227 |
| Apr 7, 2026 | 118,400.00 | 119,800.00 | 111,100.00 | 114,100.00 | 114,100.00 | 1.69% | 322,259 |
| Apr 6, 2026 | 113,400.00 | 118,300.00 | 111,600.00 | 112,200.00 | 112,200.00 | -1.15% | 261,371 |
| Apr 3, 2026 | 113,100.00 | 115,000.00 | 108,800.00 | 113,500.00 | 113,500.00 | 3.84% | 295,515 |
| Apr 2, 2026 | 118,000.00 | 121,000.00 | 108,700.00 | 109,300.00 | 109,300.00 | -7.29% | 540,738 |
| Apr 1, 2026 | 116,000.00 | 118,700.00 | 112,100.00 | 117,900.00 | 117,900.00 | 9.07% | 486,514 |
| Mar 31, 2026 | 111,400.00 | 113,800.00 | 107,800.00 | 108,100.00 | 108,100.00 | -4.51% | 446,431 |
| Mar 30, 2026 | 115,000.00 | 115,600.00 | 112,500.00 | 113,200.00 | 113,200.00 | -6.45% | 381,134 |
| Mar 27, 2026 | 119,200.00 | 123,200.00 | 115,300.00 | 121,000.00 | 121,000.00 | -0.41% | 445,191 |
| Mar 26, 2026 | 128,600.00 | 131,600.00 | 120,700.00 | 121,500.00 | 121,500.00 | -6.83% | 546,909 |
| Mar 25, 2026 | 135,800.00 | 135,900.00 | 128,400.00 | 130,400.00 | 130,400.00 | -3.19% | 582,062 |
| Mar 24, 2026 | 121,800.00 | 138,300.00 | 121,200.00 | 134,700.00 | 134,700.00 | 15.92% | 1,773,155 |
| Mar 23, 2026 | 122,200.00 | 123,000.00 | 115,400.00 | 116,200.00 | 116,200.00 | -7.04% | 474,282 |
| Mar 20, 2026 | 122,900.00 | 126,500.00 | 121,300.00 | 125,000.00 | 125,000.00 | 3.39% | 427,484 |
| Mar 19, 2026 | 121,000.00 | 123,500.00 | 119,300.00 | 120,900.00 | 120,900.00 | -2.89% | 440,750 |
| Mar 18, 2026 | 121,500.00 | 124,500.00 | 119,800.00 | 124,500.00 | 124,500.00 | 4.97% | 469,740 |
| Mar 17, 2026 | 124,900.00 | 125,000.00 | 118,600.00 | 118,600.00 | 118,600.00 | -2.06% | 398,833 |
| Mar 16, 2026 | 117,900.00 | 122,900.00 | 116,700.00 | 121,100.00 | 121,100.00 | 1.76% | 366,947 |
| Mar 13, 2026 | 117,500.00 | 121,000.00 | 115,100.00 | 119,000.00 | 119,000.00 | -3.64% | 503,211 |
| Mar 12, 2026 | 119,000.00 | 123,500.00 | 117,000.00 | 123,500.00 | 123,500.00 | 2.92% | 665,569 |
| Mar 11, 2026 | 129,100.00 | 129,400.00 | 119,500.00 | 120,000.00 | 120,000.00 | -4.69% | 710,156 |
| Mar 10, 2026 | 137,800.00 | 138,300.00 | 124,300.00 | 125,900.00 | 125,900.00 | 1.29% | 892,024 |