WON TECH Co.,Ltd. (KOSDAQ:336570)
South Korea · Delayed Price · Currency is KRW 8,900.00
+1,550.00 (21.09%)
May 21, 2026, 3:30 PM KST
WON TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 7,650.00 | 7,700.00 | 7,550.00 | 7,590.00 | 7,590.00 | -0.78% | 474,710 |
| Apr 17, 2026 | 7,630.00 | 7,800.00 | 7,590.00 | 7,650.00 | 7,650.00 | 0.92% | 536,089 |
| Apr 16, 2026 | 7,620.00 | 7,670.00 | 7,540.00 | 7,580.00 | 7,580.00 | 0.13% | 359,904 |
| Apr 15, 2026 | 7,560.00 | 7,660.00 | 7,510.00 | 7,570.00 | 7,570.00 | 1.47% | 609,651 |
| Apr 14, 2026 | 7,570.00 | 7,580.00 | 7,410.00 | 7,460.00 | 7,460.00 | 0.54% | 435,675 |
| Apr 13, 2026 | 7,070.00 | 7,490.00 | 7,040.00 | 7,420.00 | 7,420.00 | 3.63% | 667,350 |
| Apr 10, 2026 | 7,150.00 | 7,220.00 | 6,980.00 | 7,160.00 | 7,160.00 | 0.99% | 511,992 |
| Apr 9, 2026 | 7,130.00 | 7,210.00 | 6,950.00 | 7,090.00 | 7,090.00 | -0.42% | 410,505 |
| Apr 8, 2026 | 7,020.00 | 7,140.00 | 6,940.00 | 7,120.00 | 7,120.00 | 7.07% | 645,852 |
| Apr 7, 2026 | 6,810.00 | 6,880.00 | 6,600.00 | 6,650.00 | 6,650.00 | -0.60% | 228,795 |
| Apr 6, 2026 | 6,890.00 | 6,920.00 | 6,660.00 | 6,690.00 | 6,690.00 | -3.04% | 392,419 |
| Apr 3, 2026 | 7,020.00 | 7,070.00 | 6,870.00 | 6,900.00 | 6,900.00 | -0.29% | 354,253 |
| Apr 2, 2026 | 7,410.00 | 7,490.00 | 6,810.00 | 6,920.00 | 6,920.00 | -6.61% | 925,602 |
| Apr 1, 2026 | 6,980.00 | 7,740.00 | 6,920.00 | 7,410.00 | 7,410.00 | 9.29% | 1,079,643 |
| Mar 31, 2026 | 6,830.00 | 7,040.00 | 6,750.00 | 6,780.00 | 6,780.00 | -1.31% | 399,335 |
| Mar 30, 2026 | 6,930.00 | 7,000.00 | 6,830.00 | 6,870.00 | 6,870.00 | -4.32% | 255,732 |
| Mar 27, 2026 | 6,850.00 | 7,300.00 | 6,820.00 | 7,180.00 | 7,180.00 | 2.13% | 390,789 |
| Mar 26, 2026 | 7,320.00 | 7,350.00 | 7,020.00 | 7,030.00 | 7,030.00 | -4.61% | 523,421 |
| Mar 25, 2026 | 7,100.00 | 7,380.00 | 7,080.00 | 7,370.00 | 7,370.00 | 5.59% | 491,562 |
| Mar 24, 2026 | 6,860.00 | 7,070.00 | 6,860.00 | 6,980.00 | 6,980.00 | 4.02% | 520,806 |
| Mar 23, 2026 | 6,860.00 | 6,900.00 | 6,700.00 | 6,710.00 | 6,710.00 | -5.23% | 399,422 |
| Mar 20, 2026 | 6,950.00 | 7,200.00 | 6,940.00 | 7,080.00 | 7,080.00 | 2.31% | 428,717 |
| Mar 19, 2026 | 6,940.00 | 7,000.00 | 6,900.00 | 6,920.00 | 6,920.00 | -1.84% | 316,261 |
| Mar 18, 2026 | 7,020.00 | 7,120.00 | 7,010.00 | 7,050.00 | 7,050.00 | 1.44% | 342,634 |
| Mar 17, 2026 | 6,930.00 | 7,070.00 | 6,870.00 | 6,950.00 | 6,950.00 | 1.61% | 443,284 |
| Mar 16, 2026 | 6,950.00 | 6,970.00 | 6,810.00 | 6,840.00 | 6,840.00 | -1.30% | 307,003 |
| Mar 13, 2026 | 6,810.00 | 6,990.00 | 6,770.00 | 6,930.00 | 6,930.00 | -0.29% | 280,528 |
| Mar 12, 2026 | 7,010.00 | 7,070.00 | 6,870.00 | 6,950.00 | 6,950.00 | -1.00% | 430,393 |
| Mar 11, 2026 | 7,070.00 | 7,260.00 | 6,980.00 | 7,020.00 | 7,020.00 | 0.29% | 473,220 |
| Mar 10, 2026 | 7,160.00 | 7,200.00 | 6,930.00 | 7,000.00 | 7,000.00 | 0.86% | 572,723 |