WON TECH Co.,Ltd. (KOSDAQ:336570)
South Korea · Delayed Price · Currency is KRW 7,450.00
+60.00 (0.81%)
At close: Dec 5, 2025
WON TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,370.00 | 7,460.00 | 7,290.00 | 7,450.00 | 7,450.00 | 0.81% | 255,667 |
| Dec 4, 2025 | 7,590.00 | 7,590.00 | 7,360.00 | 7,390.00 | 7,390.00 | -2.12% | 297,194 |
| Dec 3, 2025 | 7,630.00 | 7,670.00 | 7,530.00 | 7,550.00 | 7,550.00 | -0.92% | 234,220 |
| Dec 2, 2025 | 7,530.00 | 7,650.00 | 7,430.00 | 7,620.00 | 7,620.00 | 2.14% | 356,759 |
| Dec 1, 2025 | 7,710.00 | 7,750.00 | 7,430.00 | 7,460.00 | 7,460.00 | -1.97% | 445,512 |
| Nov 28, 2025 | 7,390.00 | 7,660.00 | 7,300.00 | 7,610.00 | 7,610.00 | 4.53% | 538,885 |
| Nov 27, 2025 | 7,460.00 | 7,510.00 | 7,270.00 | 7,280.00 | 7,280.00 | -1.49% | 236,821 |
| Nov 26, 2025 | 7,260.00 | 7,390.00 | 7,100.00 | 7,390.00 | 7,390.00 | 1.93% | 272,273 |
| Nov 25, 2025 | 7,470.00 | 7,510.00 | 7,240.00 | 7,250.00 | 7,250.00 | -2.29% | 341,085 |
| Nov 24, 2025 | 7,510.00 | 7,510.00 | 7,330.00 | 7,420.00 | 7,420.00 | -0.27% | 242,069 |
| Nov 21, 2025 | 7,360.00 | 7,500.00 | 7,280.00 | 7,440.00 | 7,440.00 | -1.06% | 347,205 |
| Nov 20, 2025 | 7,510.00 | 7,620.00 | 7,460.00 | 7,520.00 | 7,520.00 | 0.53% | 382,244 |
| Nov 19, 2025 | 7,550.00 | 7,670.00 | 7,400.00 | 7,480.00 | 7,480.00 | -0.93% | 345,173 |
| Nov 18, 2025 | 7,640.00 | 7,750.00 | 7,500.00 | 7,550.00 | 7,550.00 | -1.44% | 521,107 |
| Nov 17, 2025 | 8,070.00 | 8,090.00 | 7,620.00 | 7,660.00 | 7,660.00 | -4.37% | 583,167 |
| Nov 14, 2025 | 7,760.00 | 8,170.00 | 7,750.00 | 8,010.00 | 8,010.00 | 1.39% | 462,254 |
| Nov 13, 2025 | 7,700.00 | 8,030.00 | 7,590.00 | 7,900.00 | 7,900.00 | 2.86% | 996,597 |
| Nov 12, 2025 | 8,480.00 | 8,650.00 | 7,260.00 | 7,680.00 | 7,680.00 | -7.91% | 2,636,037 |
| Nov 11, 2025 | 8,340.00 | 8,510.00 | 8,290.00 | 8,340.00 | 8,340.00 | 1.34% | 377,757 |
| Nov 10, 2025 | 8,130.00 | 8,280.00 | 8,060.00 | 8,230.00 | 8,230.00 | 1.60% | 352,308 |
| Nov 7, 2025 | 8,120.00 | 8,230.00 | 7,960.00 | 8,100.00 | 8,100.00 | -1.82% | 445,970 |
| Nov 6, 2025 | 8,330.00 | 8,420.00 | 8,170.00 | 8,250.00 | 8,250.00 | - | 316,933 |
| 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% | 436,607 |
| Oct 31, 2025 | 8,500.00 | 8,610.00 | 8,420.00 | 8,500.00 | 8,500.00 | 0.24% | 479,073 |
| Oct 30, 2025 | 8,580.00 | 8,620.00 | 8,410.00 | 8,480.00 | 8,480.00 | -1.05% | 560,369 |
| 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% | 379,483 |
| Oct 27, 2025 | 8,770.00 | 8,940.00 | 8,690.00 | 8,780.00 | 8,780.00 | 1.27% | 524,280 |
| Oct 24, 2025 | 8,700.00 | 8,810.00 | 8,610.00 | 8,670.00 | 8,670.00 | 0.58% | 569,288 |
| Oct 23, 2025 | 8,730.00 | 8,830.00 | 8,560.00 | 8,620.00 | 8,620.00 | -0.35% | 351,846 |
| 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% | 847,293 |
| 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% | 528,956 |
| 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% | 849,721 |
| Oct 2, 2025 | 9,210.00 | 9,370.00 | 9,090.00 | 9,210.00 | 9,210.00 | -0.75% | 599,415 |
| 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 | - | 323,070 |
| Sep 26, 2025 | 9,800.00 | 9,840.00 | 9,450.00 | 9,570.00 | 9,570.00 | -2.74% | 709,446 |
| Sep 25, 2025 | 9,900.00 | 9,930.00 | 9,760.00 | 9,840.00 | 9,840.00 | -1.01% | 679,379 |
| 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% | 451,667 |
| Sep 22, 2025 | 10,050.00 | 10,190.00 | 9,890.00 | 10,130.00 | 10,130.00 | 0.90% | 791,463 |