WON TECH Co.,Ltd. (KOSDAQ:336570)
South Korea · Delayed Price · Currency is KRW 8,100.00
-150.00 (-1.82%)
Nov 7, 2025, 3:30 PM KST
WON TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8,120.00 | 8,230.00 | 7,960.00 | 8,100.00 | 8,100.00 | -1.82% | 453,009 |
| Nov 6, 2025 | 8,330.00 | 8,420.00 | 8,170.00 | 8,250.00 | 8,250.00 | - | 326,769 |
| Nov 5, 2025 | 8,490.00 | 8,500.00 | 7,780.00 | 8,250.00 | 8,250.00 | -3.17% | 793,306 |
| Nov 4, 2025 | 8,490.00 | 8,570.00 | 8,410.00 | 8,520.00 | 8,520.00 | 0.12% | 515,733 |
| Nov 3, 2025 | 8,510.00 | 8,650.00 | 8,440.00 | 8,510.00 | 8,510.00 | 0.12% | 454,060 |
| Oct 31, 2025 | 8,500.00 | 8,610.00 | 8,420.00 | 8,500.00 | 8,500.00 | 0.24% | 505,564 |
| Oct 30, 2025 | 8,580.00 | 8,620.00 | 8,410.00 | 8,480.00 | 8,480.00 | -1.05% | 570,996 |
| Oct 29, 2025 | 8,780.00 | 8,800.00 | 8,500.00 | 8,570.00 | 8,570.00 | -1.61% | 541,804 |
| Oct 28, 2025 | 8,860.00 | 8,960.00 | 8,660.00 | 8,710.00 | 8,710.00 | -0.80% | 386,458 |
| Oct 27, 2025 | 8,770.00 | 8,940.00 | 8,690.00 | 8,780.00 | 8,780.00 | 1.27% | 538,107 |
| Oct 24, 2025 | 8,700.00 | 8,810.00 | 8,610.00 | 8,670.00 | 8,670.00 | 0.58% | 575,816 |
| Oct 23, 2025 | 8,730.00 | 8,830.00 | 8,560.00 | 8,620.00 | 8,620.00 | -0.35% | 361,331 |
| Oct 22, 2025 | 8,630.00 | 8,710.00 | 8,470.00 | 8,650.00 | 8,650.00 | 0.46% | 309,486 |
| Oct 21, 2025 | 8,750.00 | 8,760.00 | 8,560.00 | 8,610.00 | 8,610.00 | -1.15% | 381,677 |
| Oct 20, 2025 | 8,530.00 | 9,000.00 | 8,460.00 | 8,710.00 | 8,710.00 | 2.71% | 693,731 |
| Oct 17, 2025 | 8,790.00 | 8,810.00 | 8,380.00 | 8,480.00 | 8,480.00 | -3.31% | 873,228 |
| Oct 16, 2025 | 8,900.00 | 8,990.00 | 8,710.00 | 8,770.00 | 8,770.00 | -1.13% | 477,732 |
| Oct 15, 2025 | 8,950.00 | 8,970.00 | 8,780.00 | 8,870.00 | 8,870.00 | -1.11% | 417,166 |
| Oct 14, 2025 | 9,200.00 | 9,240.00 | 8,880.00 | 8,970.00 | 8,970.00 | -1.43% | 542,691 |
| Oct 13, 2025 | 8,870.00 | 9,190.00 | 8,820.00 | 9,100.00 | 9,100.00 | 0.66% | 526,526 |
| Oct 10, 2025 | 9,180.00 | 9,200.00 | 8,910.00 | 9,040.00 | 9,040.00 | -1.85% | 873,205 |
| Oct 2, 2025 | 9,210.00 | 9,370.00 | 9,090.00 | 9,210.00 | 9,210.00 | -0.75% | 640,498 |
| Oct 1, 2025 | 9,420.00 | 9,510.00 | 9,200.00 | 9,280.00 | 9,280.00 | -2.73% | 754,353 |
| Sep 30, 2025 | 9,580.00 | 9,620.00 | 9,490.00 | 9,540.00 | 9,540.00 | -0.31% | 249,736 |
| Sep 29, 2025 | 9,620.00 | 9,640.00 | 9,500.00 | 9,570.00 | 9,570.00 | - | 332,009 |
| Sep 26, 2025 | 9,800.00 | 9,840.00 | 9,450.00 | 9,570.00 | 9,570.00 | -2.74% | 720,358 |
| Sep 25, 2025 | 9,900.00 | 9,930.00 | 9,760.00 | 9,840.00 | 9,840.00 | -1.01% | 688,996 |
| Sep 24, 2025 | 10,070.00 | 10,070.00 | 9,820.00 | 9,940.00 | 9,940.00 | -0.60% | 513,545 |
| Sep 23, 2025 | 10,100.00 | 10,120.00 | 9,970.00 | 10,000.00 | 10,000.00 | -1.28% | 473,619 |
| Sep 22, 2025 | 10,050.00 | 10,190.00 | 9,890.00 | 10,130.00 | 10,130.00 | 0.90% | 809,028 |
| Sep 19, 2025 | 10,190.00 | 10,190.00 | 9,900.00 | 10,040.00 | 10,040.00 | -1.47% | 749,167 |
| Sep 18, 2025 | 10,260.00 | 10,320.00 | 10,100.00 | 10,190.00 | 10,190.00 | 0.89% | 578,724 |
| Sep 17, 2025 | 10,290.00 | 10,350.00 | 10,010.00 | 10,100.00 | 10,100.00 | -1.85% | 779,198 |
| 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 |