WON TECH Co.,Ltd. (KOSDAQ:336570)
South Korea · Delayed Price · Currency is KRW 3,805.00
-90.00 (-2.31%)
Oct 23, 2026, 3:30 PM KST
WON TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,850.00 | 3,870.00 | 3,750.00 | 3,805.00 | 3,805.00 | -2.31% | 289,214 |
| Oct 22, 2026 | 3,990.00 | 4,020.00 | 3,870.00 | 3,895.00 | 3,895.00 | -2.63% | 379,814 |
| Oct 21, 2026 | 4,145.00 | 4,170.00 | 3,945.00 | 4,000.00 | 4,000.00 | -3.38% | 611,890 |
| Oct 20, 2026 | 4,360.00 | 4,445.00 | 4,110.00 | 4,140.00 | 4,140.00 | -4.17% | 339,685 |
| Oct 19, 2026 | 4,190.00 | 4,320.00 | 4,070.00 | 4,320.00 | 4,320.00 | 1.53% | 304,763 |
| Oct 16, 2026 | 4,115.00 | 4,350.00 | 3,900.00 | 4,255.00 | 4,255.00 | -2.63% | 947,195 |
| Oct 15, 2026 | 4,450.00 | 4,500.00 | 4,305.00 | 4,370.00 | 4,370.00 | -4.69% | 571,554 |
| Oct 14, 2026 | 4,590.00 | 4,770.00 | 4,550.00 | 4,585.00 | 4,585.00 | -0.76% | 241,449 |
| Oct 13, 2026 | 4,690.00 | 4,690.00 | 4,490.00 | 4,620.00 | 4,620.00 | -2.63% | 529,789 |
| Oct 12, 2026 | 5,000.00 | 5,000.00 | 4,720.00 | 4,745.00 | 4,745.00 | -5.10% | 492,415 |
| Oct 8, 2026 | 5,100.00 | 5,370.00 | 4,875.00 | 5,000.00 | 5,000.00 | -1.77% | 597,959 |
| Oct 7, 2026 | 5,180.00 | 5,230.00 | 5,080.00 | 5,090.00 | 5,090.00 | -1.17% | 382,959 |
| Oct 6, 2026 | 5,090.00 | 5,220.00 | 5,060.00 | 5,150.00 | 5,150.00 | 2.79% | 575,529 |
| Oct 2, 2026 | 5,010.00 | 5,150.00 | 4,985.00 | 5,010.00 | 5,010.00 | 0.20% | 454,277 |
| Oct 1, 2026 | 4,850.00 | 5,000.00 | 4,815.00 | 5,000.00 | 5,000.00 | 2.77% | 386,113 |
| Sep 30, 2026 | 4,810.00 | 5,030.00 | 4,790.00 | 4,865.00 | 4,865.00 | 1.14% | 416,847 |
| Sep 29, 2026 | 4,880.00 | 4,880.00 | 4,745.00 | 4,810.00 | 4,810.00 | -1.54% | 356,129 |
| Sep 28, 2026 | 4,880.00 | 4,975.00 | 4,830.00 | 4,885.00 | 4,885.00 | 0.83% | 276,528 |
| Sep 23, 2026 | 4,915.00 | 4,950.00 | 4,830.00 | 4,845.00 | 4,845.00 | -1.42% | 225,603 |
| Sep 22, 2026 | 4,960.00 | 5,030.00 | 4,885.00 | 4,915.00 | 4,915.00 | - | 276,150 |
| Sep 21, 2026 | 4,950.00 | 4,970.00 | 4,795.00 | 4,915.00 | 4,915.00 | 0.10% | 448,690 |
| Sep 18, 2026 | 4,990.00 | 5,080.00 | 4,890.00 | 4,910.00 | 4,910.00 | -0.71% | 361,816 |
| Sep 17, 2026 | 4,995.00 | 5,040.00 | 4,945.00 | 4,945.00 | 4,945.00 | -1.30% | 263,667 |
| Sep 16, 2026 | 4,990.00 | 5,110.00 | 4,970.00 | 5,010.00 | 5,010.00 | 0.40% | 371,770 |
| Sep 15, 2026 | 5,070.00 | 5,110.00 | 4,990.00 | 4,990.00 | 4,990.00 | -1.96% | 388,091 |
| Sep 14, 2026 | 5,070.00 | 5,120.00 | 4,960.00 | 5,090.00 | 5,090.00 | -0.59% | 372,473 |
| Sep 11, 2026 | 4,820.00 | 5,120.00 | 4,790.00 | 5,120.00 | 5,120.00 | 5.35% | 534,772 |
| Sep 10, 2026 | 4,950.00 | 4,955.00 | 4,790.00 | 4,860.00 | 4,860.00 | -1.62% | 439,394 |
| Sep 9, 2026 | 4,995.00 | 5,030.00 | 4,910.00 | 4,940.00 | 4,940.00 | -0.20% | 358,915 |
| Sep 8, 2026 | 5,050.00 | 5,060.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.98% | 264,916 |
| Sep 7, 2026 | 4,935.00 | 5,070.00 | 4,855.00 | 5,050.00 | 5,050.00 | 2.96% | 370,448 |
| Sep 4, 2026 | 4,950.00 | 4,975.00 | 4,835.00 | 4,905.00 | 4,905.00 | 0.93% | 203,771 |
| Sep 3, 2026 | 4,895.00 | 5,040.00 | 4,845.00 | 4,860.00 | 4,860.00 | 0.21% | 391,631 |
| Sep 2, 2026 | 5,000.00 | 5,100.00 | 4,850.00 | 4,850.00 | 4,850.00 | -4.15% | 375,980 |
| Sep 1, 2026 | 5,050.00 | 5,130.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.20% | 232,959 |
| Aug 31, 2026 | 5,050.00 | 5,100.00 | 4,890.00 | 5,050.00 | 5,050.00 | -0.39% | 316,528 |
| Aug 28, 2026 | 4,930.00 | 5,120.00 | 4,915.00 | 5,070.00 | 5,070.00 | 2.84% | 421,033 |
| Aug 27, 2026 | 4,945.00 | 5,000.00 | 4,885.00 | 4,930.00 | 4,930.00 | -0.20% | 354,952 |
| Aug 26, 2026 | 4,740.00 | 5,120.00 | 4,685.00 | 4,940.00 | 4,940.00 | 4.22% | 791,353 |
| Aug 25, 2026 | 4,570.00 | 4,740.00 | 4,430.00 | 4,740.00 | 4,740.00 | 3.83% | 425,677 |
| Aug 24, 2026 | 4,615.00 | 4,720.00 | 4,550.00 | 4,565.00 | 4,565.00 | -1.08% | 421,140 |
| Aug 21, 2026 | 4,830.00 | 4,880.00 | 4,520.00 | 4,615.00 | 4,615.00 | -5.53% | 849,052 |
| Aug 20, 2026 | 4,920.00 | 4,980.00 | 4,860.00 | 4,885.00 | 4,885.00 | 1.03% | 415,312 |
| Aug 19, 2026 | 4,995.00 | 5,000.00 | 4,765.00 | 4,835.00 | 4,835.00 | -5.01% | 756,533 |
| Aug 18, 2026 | 5,310.00 | 5,310.00 | 5,060.00 | 5,090.00 | 5,090.00 | -4.14% | 786,457 |
| Aug 14, 2026 | 5,400.00 | 5,550.00 | 5,230.00 | 5,310.00 | 5,310.00 | -0.38% | 848,436 |
| Aug 13, 2026 | 5,500.00 | 5,510.00 | 5,320.00 | 5,330.00 | 5,330.00 | -2.38% | 674,303 |
| Aug 12, 2026 | 5,520.00 | 5,650.00 | 5,360.00 | 5,460.00 | 5,460.00 | - | 902,232 |
| Aug 11, 2026 | 5,330.00 | 5,470.00 | 5,260.00 | 5,460.00 | 5,460.00 | 2.44% | 506,479 |
| Aug 10, 2026 | 5,210.00 | 5,370.00 | 5,190.00 | 5,330.00 | 5,330.00 | 2.90% | 538,473 |