WON TECH Co.,Ltd. (KOSDAQ:336570)
South Korea · Delayed Price · Currency is KRW 10,100
-190 (-1.85%)
Sep 17, 2025, 3:30 PM KST
WON TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10,290.00 | 10,350.00 | 10,130.00 | 10,150.00 | 10,150.00 | -1.36% | 341,101 |
| Sep 16, 2025 | 10,500.00 | 10,690.00 | 10,180.00 | 10,290.00 | 10,290.00 | -1.06% | 951,904 |
| Sep 15, 2025 | 10,970.00 | 10,970.00 | 10,130.00 | 10,400.00 | 10,400.00 | -1.33% | 1,455,062 |
| Sep 12, 2025 | 10,790.00 | 11,430.00 | 10,390.00 | 10,540.00 | 10,540.00 | -1.22% | 2,390,140 |
| Sep 11, 2025 | 10,650.00 | 10,960.00 | 10,530.00 | 10,670.00 | 10,670.00 | 1.52% | 1,093,366 |
| Sep 10, 2025 | 10,700.00 | 10,720.00 | 10,310.00 | 10,510.00 | 10,510.00 | -1.59% | 938,231 |
| Sep 9, 2025 | 10,960.00 | 10,980.00 | 10,530.00 | 10,680.00 | 10,680.00 | -3.44% | 927,174 |
| Sep 8, 2025 | 9,980.00 | 11,150.00 | 9,970.00 | 11,060.00 | 11,060.00 | 10.93% | 2,798,554 |
| Sep 5, 2025 | 9,810.00 | 10,040.00 | 9,670.00 | 9,970.00 | 9,970.00 | 1.94% | 572,604 |
| Sep 4, 2025 | 9,750.00 | 9,940.00 | 9,710.00 | 9,780.00 | 9,780.00 | 0.41% | 481,790 |
| Sep 3, 2025 | 9,950.00 | 10,000.00 | 9,740.00 | 9,740.00 | 9,740.00 | -2.60% | 884,631 |
| Sep 2, 2025 | 10,520.00 | 10,550.00 | 9,900.00 | 10,000.00 | 10,000.00 | -4.31% | 1,229,721 |
| Sep 1, 2025 | 10,480.00 | 10,800.00 | 10,320.00 | 10,450.00 | 10,450.00 | 2.25% | 2,106,402 |
| Aug 29, 2025 | 9,960.00 | 10,350.00 | 9,840.00 | 10,220.00 | 10,220.00 | 3.34% | 1,627,179 |
| Aug 28, 2025 | 9,860.00 | 9,970.00 | 9,800.00 | 9,890.00 | 9,890.00 | 0.41% | 392,761 |
| Aug 27, 2025 | 9,870.00 | 9,920.00 | 9,700.00 | 9,850.00 | 9,850.00 | -0.30% | 619,660 |
| Aug 26, 2025 | 10,090.00 | 10,090.00 | 9,870.00 | 9,880.00 | 9,880.00 | -1.40% | 1,361,385 |
| Aug 25, 2025 | 10,170.00 | 10,200.00 | 10,000.00 | 10,020.00 | 10,020.00 | - | 494,173 |
| Aug 22, 2025 | 10,070.00 | 10,150.00 | 9,980.00 | 10,020.00 | 10,020.00 | -0.20% | 379,844 |
| Aug 21, 2025 | 10,190.00 | 10,310.00 | 10,010.00 | 10,040.00 | 10,040.00 | -1.08% | 610,133 |
| Aug 20, 2025 | 10,000.00 | 10,150.00 | 9,700.00 | 10,150.00 | 10,150.00 | 1.50% | 1,132,237 |
| Aug 19, 2025 | 10,070.00 | 10,380.00 | 9,960.00 | 10,000.00 | 10,000.00 | -0.99% | 737,275 |
| Aug 18, 2025 | 10,050.00 | 10,200.00 | 9,850.00 | 10,100.00 | 10,100.00 | 1.30% | 938,741 |
| Aug 14, 2025 | 10,900.00 | 10,900.00 | 9,920.00 | 9,970.00 | 9,970.00 | -4.59% | 3,235,342 |
| Aug 13, 2025 | 13,100.00 | 13,110.00 | 10,370.00 | 10,450.00 | 10,450.00 | -18.99% | 5,037,987 |
| Aug 12, 2025 | 12,890.00 | 13,220.00 | 12,700.00 | 12,900.00 | 12,900.00 | 1.82% | 705,072 |
| Aug 11, 2025 | 12,880.00 | 13,350.00 | 12,560.00 | 12,670.00 | 12,670.00 | -0.55% | 1,102,058 |
| Aug 8, 2025 | 12,450.00 | 12,860.00 | 12,150.00 | 12,740.00 | 12,740.00 | 2.33% | 675,479 |
| Aug 7, 2025 | 12,550.00 | 12,640.00 | 12,410.00 | 12,450.00 | 12,450.00 | -0.08% | 269,919 |
| Aug 6, 2025 | 12,130.00 | 12,500.00 | 12,070.00 | 12,460.00 | 12,460.00 | 2.81% | 486,368 |
| Aug 5, 2025 | 12,470.00 | 12,480.00 | 11,900.00 | 12,120.00 | 12,120.00 | -1.22% | 895,711 |
| Aug 4, 2025 | 12,190.00 | 12,390.00 | 11,810.00 | 12,270.00 | 12,270.00 | 0.66% | 463,265 |
| Aug 1, 2025 | 12,570.00 | 12,690.00 | 11,960.00 | 12,190.00 | 12,190.00 | -5.50% | 1,462,908 |
| Jul 31, 2025 | 12,710.00 | 13,090.00 | 12,700.00 | 12,900.00 | 12,900.00 | 2.06% | 394,059 |
| Jul 30, 2025 | 13,230.00 | 13,380.00 | 12,310.00 | 12,640.00 | 12,640.00 | -5.11% | 634,848 |
| Jul 29, 2025 | 12,930.00 | 13,380.00 | 12,780.00 | 13,320.00 | 13,320.00 | 2.30% | 434,078 |
| Jul 28, 2025 | 13,230.00 | 13,340.00 | 12,940.00 | 13,020.00 | 13,020.00 | -1.74% | 347,388 |
| Jul 25, 2025 | 13,050.00 | 13,250.00 | 12,960.00 | 13,250.00 | 13,250.00 | 0.91% | 317,053 |
| Jul 24, 2025 | 13,070.00 | 13,310.00 | 13,020.00 | 13,130.00 | 13,130.00 | 0.46% | 315,284 |
| Jul 23, 2025 | 13,180.00 | 13,380.00 | 12,900.00 | 13,070.00 | 13,070.00 | -0.98% | 323,527 |
| Jul 22, 2025 | 13,270.00 | 13,410.00 | 13,070.00 | 13,200.00 | 13,200.00 | -0.53% | 449,499 |
| Jul 21, 2025 | 12,690.00 | 13,360.00 | 12,610.00 | 13,270.00 | 13,270.00 | 6.76% | 920,476 |
| Jul 18, 2025 | 12,670.00 | 12,810.00 | 12,350.00 | 12,430.00 | 12,430.00 | -1.82% | 462,358 |
| Jul 17, 2025 | 12,530.00 | 12,880.00 | 12,520.00 | 12,660.00 | 12,660.00 | -0.31% | 479,501 |
| Jul 16, 2025 | 12,910.00 | 13,110.00 | 12,550.00 | 12,700.00 | 12,700.00 | 1.03% | 731,651 |
| Jul 15, 2025 | 11,930.00 | 12,850.00 | 11,920.00 | 12,570.00 | 12,570.00 | 6.44% | 1,476,147 |
| Jul 14, 2025 | 11,670.00 | 11,840.00 | 11,560.00 | 11,810.00 | 11,810.00 | 2.16% | 279,182 |
| Jul 11, 2025 | 11,850.00 | 11,850.00 | 11,410.00 | 11,560.00 | 11,560.00 | -2.45% | 464,390 |
| Jul 10, 2025 | 11,980.00 | 12,090.00 | 11,810.00 | 11,850.00 | 11,850.00 | -0.75% | 488,253 |
| Jul 9, 2025 | 11,760.00 | 11,990.00 | 11,630.00 | 11,940.00 | 11,940.00 | 1.10% | 579,627 |