WON TECH Co.,Ltd. (KOSDAQ:336570)
South Korea · Delayed Price · Currency is KRW 4,795.00
-295.00 (-5.80%)
Jul 28, 2026, 3:30 PM KST
WON TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5,000.00 | 5,070.00 | 4,820.00 | 4,825.00 | - | -5.21% | 340,014 |
| Jul 27, 2026 | 5,070.00 | 5,250.00 | 5,030.00 | 5,090.00 | 5,090.00 | 1.90% | 387,728 |
| Jul 24, 2026 | 5,070.00 | 5,150.00 | 4,985.00 | 4,995.00 | 4,995.00 | -3.57% | 480,058 |
| Jul 23, 2026 | 5,020.00 | 5,200.00 | 5,020.00 | 5,180.00 | 5,180.00 | 3.81% | 413,269 |
| Jul 22, 2026 | 5,150.00 | 5,260.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.60% | 453,103 |
| Jul 21, 2026 | 4,980.00 | 5,130.00 | 4,945.00 | 5,020.00 | 5,020.00 | 0.40% | 499,452 |
| Jul 20, 2026 | 5,170.00 | 5,250.00 | 4,990.00 | 5,000.00 | 5,000.00 | -6.02% | 633,766 |
| Jul 16, 2026 | 5,430.00 | 5,570.00 | 5,290.00 | 5,320.00 | 5,320.00 | -3.80% | 438,839 |
| Jul 15, 2026 | 5,410.00 | 5,590.00 | 5,370.00 | 5,530.00 | 5,530.00 | 4.93% | 511,893 |
| Jul 14, 2026 | 5,450.00 | 5,460.00 | 5,110.00 | 5,270.00 | 5,270.00 | -3.13% | 806,262 |
| Jul 13, 2026 | 5,710.00 | 5,900.00 | 5,410.00 | 5,440.00 | 5,440.00 | -5.23% | 794,277 |
| Jul 10, 2026 | 5,480.00 | 5,840.00 | 5,480.00 | 5,740.00 | 5,740.00 | 4.74% | 627,116 |
| Jul 9, 2026 | 5,480.00 | 5,605.00 | 5,310.00 | 5,480.00 | 5,480.00 | - | 469,044 |
| Jul 8, 2026 | 5,810.00 | 5,890.00 | 5,410.00 | 5,480.00 | 5,480.00 | -5.68% | 849,754 |
| Jul 7, 2026 | 5,670.00 | 6,060.00 | 5,670.00 | 5,810.00 | 5,810.00 | 0.17% | 884,940 |
| Jul 6, 2026 | 6,130.00 | 6,130.00 | 5,730.00 | 5,800.00 | 5,800.00 | -4.92% | 740,225 |
| 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 |