WON TECH Co.,Ltd. (KOSDAQ:336570)
South Korea · Delayed Price · Currency is KRW 5,740.00
-60.00 (-1.03%)
Jul 7, 2026, 1:55 PM KST
WON TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5,930.00 | 6,100.00 | 5,660.00 | 6,100.00 | 6,100.00 | 4.27% | 1,241,840 |
| Jul 2, 2026 | 5,800.00 | 6,150.00 | 5,610.00 | 5,850.00 | 5,850.00 | -0.17% | 1,687,703 |
| Jul 1, 2026 | 6,010.00 | 6,060.00 | 5,780.00 | 5,860.00 | 5,860.00 | -1.84% | 1,178,929 |
| Jun 30, 2026 | 5,980.00 | 6,230.00 | 5,890.00 | 5,970.00 | 5,970.00 | -1.16% | 637,683 |
| Jun 29, 2026 | 5,210.00 | 6,050.00 | 5,210.00 | 6,040.00 | 6,040.00 | 13.53% | 780,018 |
| Jun 26, 2026 | 5,460.00 | 5,640.00 | 5,270.00 | 5,320.00 | 5,320.00 | -2.92% | 667,023 |
| Jun 25, 2026 | 5,980.00 | 6,030.00 | 5,480.00 | 5,480.00 | 5,480.00 | -7.28% | 743,108 |
| Jun 24, 2026 | 5,730.00 | 6,070.00 | 5,730.00 | 5,910.00 | 5,910.00 | 1.72% | 642,807 |
| Jun 23, 2026 | 6,150.00 | 6,210.00 | 5,800.00 | 5,810.00 | 5,810.00 | -2.02% | 860,422 |
| Jun 22, 2026 | 5,800.00 | 6,060.00 | 5,740.00 | 5,930.00 | 5,930.00 | 1.02% | 650,042 |
| Jun 19, 2026 | 6,220.00 | 6,280.00 | 5,830.00 | 5,870.00 | 5,870.00 | -5.02% | 787,998 |
| Jun 18, 2026 | 6,530.00 | 6,630.00 | 6,160.00 | 6,180.00 | 6,180.00 | -6.51% | 1,029,635 |
| Jun 17, 2026 | 6,680.00 | 6,740.00 | 6,580.00 | 6,610.00 | 6,610.00 | -0.15% | 479,876 |
| Jun 16, 2026 | 7,080.00 | 7,150.00 | 6,550.00 | 6,620.00 | 6,620.00 | -5.56% | 1,262,597 |
| Jun 15, 2026 | 7,150.00 | 7,200.00 | 6,970.00 | 7,010.00 | 7,010.00 | -0.57% | 735,126 |
| Jun 12, 2026 | 7,620.00 | 7,620.00 | 7,050.00 | 7,050.00 | 7,050.00 | -5.11% | 1,952,742 |
| Jun 11, 2026 | 7,000.00 | 7,500.00 | 6,860.00 | 7,430.00 | 7,430.00 | 2.91% | 3,986,295 |
| Jun 10, 2026 | 7,300.00 | 7,570.00 | 7,110.00 | 7,220.00 | 7,220.00 | -3.60% | 967,831 |
| Jun 9, 2026 | 7,100.00 | 7,630.00 | 7,090.00 | 7,490.00 | 7,490.00 | 6.39% | 962,804 |
| Jun 8, 2026 | 7,050.00 | 7,340.00 | 6,960.00 | 7,040.00 | 7,040.00 | -8.81% | 964,776 |
| Jun 5, 2026 | 8,330.00 | 8,640.00 | 7,690.00 | 7,720.00 | 7,720.00 | -9.07% | 1,359,616 |
| Jun 4, 2026 | 7,990.00 | 8,600.00 | 7,830.00 | 8,490.00 | 8,490.00 | 8.29% | 1,623,359 |
| Jun 2, 2026 | 7,520.00 | 7,980.00 | 7,240.00 | 7,840.00 | 7,840.00 | 2.48% | 1,558,272 |
| Jun 1, 2026 | 8,180.00 | 8,240.00 | 7,560.00 | 7,650.00 | 7,650.00 | -4.61% | 1,659,272 |
| May 29, 2026 | 8,780.00 | 8,790.00 | 8,020.00 | 8,020.00 | 8,020.00 | -8.13% | 2,062,645 |
| May 28, 2026 | 9,160.00 | 9,200.00 | 8,340.00 | 8,730.00 | 8,730.00 | -1.13% | 1,940,266 |
| May 27, 2026 | 8,880.00 | 9,145.00 | 8,650.00 | 8,830.00 | 8,830.00 | -1.89% | 1,988,219 |
| May 26, 2026 | 9,130.00 | 9,470.00 | 8,815.00 | 9,000.00 | 9,000.00 | -3.95% | 2,296,704 |
| May 22, 2026 | 8,620.00 | 9,380.00 | 8,500.00 | 9,370.00 | 9,370.00 | 5.28% | 4,303,948 |
| May 21, 2026 | 7,550.00 | 8,930.00 | 7,420.00 | 8,900.00 | 8,900.00 | 21.09% | 5,747,213 |
| May 20, 2026 | 7,940.00 | 7,950.00 | 7,310.00 | 7,350.00 | 7,350.00 | 1.10% | 2,071,413 |
| May 19, 2026 | 7,510.00 | 7,520.00 | 7,130.00 | 7,270.00 | 7,270.00 | -5.58% | 930,483 |
| May 18, 2026 | 7,920.00 | 7,920.00 | 7,240.00 | 7,700.00 | 7,700.00 | -4.70% | 1,796,674 |
| May 15, 2026 | 8,090.00 | 8,350.00 | 7,780.00 | 8,080.00 | 8,080.00 | 2.67% | 2,756,984 |
| May 14, 2026 | 8,400.00 | 8,660.00 | 7,780.00 | 7,870.00 | 7,870.00 | -3.20% | 2,078,199 |
| May 13, 2026 | 8,620.00 | 8,780.00 | 7,880.00 | 8,130.00 | 8,130.00 | -2.05% | 2,365,781 |
| May 12, 2026 | 8,560.00 | 8,570.00 | 7,850.00 | 8,300.00 | 8,300.00 | -6.32% | 2,167,731 |
| May 11, 2026 | 9,160.00 | 9,170.00 | 8,540.00 | 8,860.00 | 8,860.00 | 5.85% | 3,492,643 |
| May 8, 2026 | 7,090.00 | 8,370.00 | 7,020.00 | 8,370.00 | 8,370.00 | 19.06% | 5,022,813 |
| May 7, 2026 | 7,240.00 | 7,270.00 | 7,030.00 | 7,030.00 | 7,030.00 | -2.77% | 333,992 |
| May 6, 2026 | 7,310.00 | 7,400.00 | 7,160.00 | 7,230.00 | 7,230.00 | -0.96% | 435,834 |
| May 4, 2026 | 7,440.00 | 7,520.00 | 7,300.00 | 7,300.00 | 7,300.00 | -0.27% | 299,901 |
| Apr 30, 2026 | 7,560.00 | 7,570.00 | 7,290.00 | 7,320.00 | 7,320.00 | -3.30% | 352,508 |
| Apr 29, 2026 | 7,690.00 | 7,690.00 | 7,550.00 | 7,570.00 | 7,570.00 | -1.43% | 281,256 |
| Apr 28, 2026 | 7,730.00 | 7,730.00 | 7,380.00 | 7,680.00 | 7,680.00 | 0.26% | 413,084 |
| Apr 27, 2026 | 7,800.00 | 7,800.00 | 7,640.00 | 7,660.00 | 7,660.00 | 0.79% | 533,003 |
| Apr 24, 2026 | 7,430.00 | 7,660.00 | 7,430.00 | 7,600.00 | 7,600.00 | 2.70% | 520,395 |
| Apr 23, 2026 | 7,440.00 | 7,460.00 | 7,300.00 | 7,400.00 | 7,400.00 | 0.27% | 311,057 |
| Apr 22, 2026 | 7,470.00 | 7,500.00 | 7,290.00 | 7,380.00 | 7,380.00 | -1.20% | 329,075 |
| Apr 21, 2026 | 7,640.00 | 7,680.00 | 7,460.00 | 7,470.00 | 7,470.00 | -1.58% | 580,013 |