WONIL SPECIAL STEEL Co., Ltd. 012620
KRX · South Korea · Non-Energy Minerals
KRW 7,170.00+20.00 (+0.28%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,170.00 | +0.28% | KRW 7,150.00 | KRW 7,180.00 | KRW 7,100.00 | 815 |
| 2026-10-01 | KRW 7,150.00 | +1.42% | KRW 7,000.00 | KRW 7,210.00 | KRW 6,990.00 | 4.41K |
| 2026-09-30 | KRW 7,050.00 | -0.98% | KRW 7,120.00 | KRW 7,150.00 | KRW 7,050.00 | 1.79K |
| 2026-09-29 | KRW 7,120.00 | +1.14% | KRW 7,050.00 | KRW 7,130.00 | KRW 7,040.00 | 3.97K |
| 2026-09-28 | KRW 7,040.00 | -0.28% | KRW 7,010.00 | KRW 7,080.00 | KRW 6,950.00 | 824 |
| 2026-09-23 | KRW 7,060.00 | +1.29% | KRW 6,900.00 | KRW 7,240.00 | KRW 6,830.00 | 24.33K |
| 2026-09-22 | KRW 6,970.00 | +1.31% | KRW 6,830.00 | KRW 7,080.00 | KRW 6,830.00 | 7.32K |
| 2026-09-21 | KRW 6,880.00 | -0.15% | KRW 6,860.00 | KRW 6,910.00 | KRW 6,850.00 | 296 |
| 2026-09-18 | KRW 6,890.00 | 0.00% | KRW 6,890.00 | KRW 7,050.00 | KRW 6,850.00 | 2.94K |
| 2026-09-17 | KRW 6,890.00 | -0.29% | KRW 6,840.00 | KRW 6,890.00 | KRW 6,760.00 | 2.74K |
| 2026-09-16 | KRW 6,910.00 | -0.29% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,840.00 | 1.15K |
| 2026-09-15 | KRW 6,930.00 | -1.28% | KRW 7,020.00 | KRW 7,020.00 | KRW 6,740.00 | 12.47K |
| 2026-09-14 | KRW 7,020.00 | +0.14% | KRW 7,000.00 | KRW 7,030.00 | KRW 6,820.00 | 2.07K |
| 2026-09-11 | KRW 7,010.00 | -0.28% | KRW 6,900.00 | KRW 7,030.00 | KRW 6,870.00 | 1.08K |
| 2026-09-10 | KRW 7,030.00 | +0.29% | KRW 6,960.00 | KRW 7,050.00 | KRW 6,850.00 | 1.24K |
| 2026-09-09 | KRW 7,010.00 | 0.00% | KRW 7,010.00 | KRW 7,030.00 | KRW 6,940.00 | 2.55K |
| 2026-09-08 | KRW 7,010.00 | -0.57% | KRW 6,970.00 | KRW 7,050.00 | KRW 6,860.00 | 2.86K |
| 2026-09-07 | KRW 7,050.00 | +0.28% | KRW 7,140.00 | KRW 7,140.00 | KRW 6,900.00 | 2.31K |
| 2026-09-04 | KRW 7,030.00 | +0.14% | KRW 7,090.00 | KRW 7,090.00 | KRW 7,000.00 | 669 |
| 2026-09-03 | KRW 7,020.00 | +0.14% | KRW 7,010.00 | KRW 7,050.00 | KRW 6,990.00 | 1.58K |
| 2026-09-02 | KRW 7,010.00 | -0.14% | KRW 6,990.00 | KRW 7,050.00 | KRW 6,860.00 | 1.05K |
| 2026-09-01 | KRW 7,020.00 | +0.14% | KRW 7,010.00 | KRW 7,080.00 | KRW 7,000.00 | 7.01K |
| 2026-08-31 | KRW 7,010.00 | -0.57% | KRW 7,120.00 | KRW 7,120.00 | KRW 7,000.00 | 2.01K |
| 2026-08-28 | KRW 7,050.00 | -0.14% | KRW 7,060.00 | KRW 7,060.00 | KRW 7,010.00 | 934 |
| 2026-08-27 | KRW 7,060.00 | +0.14% | KRW 7,080.00 | KRW 7,080.00 | KRW 7,010.00 | 858 |
| 2026-08-26 | KRW 7,050.00 | +0.28% | KRW 7,110.00 | KRW 7,110.00 | KRW 7,000.00 | 878 |
| 2026-08-25 | KRW 7,030.00 | +0.43% | KRW 7,020.00 | KRW 7,040.00 | KRW 6,940.00 | 3.27K |
| 2026-08-24 | KRW 7,000.00 | -0.71% | KRW 7,190.00 | KRW 7,190.00 | KRW 6,980.00 | 2.24K |
| 2026-08-21 | KRW 7,050.00 | -0.14% | KRW 7,050.00 | KRW 7,060.00 | KRW 6,980.00 | 4.73K |
| 2026-08-20 | KRW 7,060.00 | +0.14% | KRW 7,030.00 | KRW 7,080.00 | KRW 7,000.00 | 2.17K |
| 2026-08-19 | KRW 7,050.00 | 0.00% | KRW 6,850.00 | KRW 7,070.00 | KRW 6,850.00 | 5.49K |
| 2026-08-18 | KRW 7,050.00 | -0.42% | KRW 7,010.00 | KRW 7,100.00 | KRW 6,930.00 | 2.23K |
| 2026-08-14 | KRW 7,080.00 | +2.02% | KRW 6,930.00 | KRW 7,100.00 | KRW 6,880.00 | 11.04K |
| 2026-08-13 | KRW 6,940.00 | +0.58% | KRW 6,990.00 | KRW 7,050.00 | KRW 6,870.00 | 1.19K |
| 2026-08-12 | KRW 6,900.00 | -1.85% | KRW 7,050.00 | KRW 7,060.00 | KRW 6,840.00 | 5.07K |
| 2026-08-11 | KRW 7,030.00 | 0.00% | KRW 6,940.00 | KRW 7,090.00 | KRW 6,940.00 | 4.14K |
| 2026-08-10 | KRW 7,030.00 | +1.15% | KRW 6,950.00 | KRW 7,060.00 | KRW 6,900.00 | 2.48K |
| 2026-08-07 | KRW 6,950.00 | +0.58% | KRW 6,950.00 | KRW 7,030.00 | KRW 6,840.00 | 12.28K |
| 2026-08-06 | KRW 6,910.00 | 0.00% | KRW 6,950.00 | KRW 6,970.00 | KRW 6,880.00 | 2.60K |
| 2026-08-05 | KRW 6,910.00 | +0.44% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,830.00 | 3.63K |
| 2026-08-04 | KRW 6,880.00 | +2.08% | KRW 6,740.00 | KRW 6,980.00 | KRW 6,610.00 | 4.67K |
| 2026-08-03 | KRW 6,740.00 | 0.00% | KRW 6,710.00 | KRW 6,880.00 | KRW 6,650.00 | 3.16K |
| 2026-07-31 | KRW 6,740.00 | +2.12% | KRW 6,670.00 | KRW 6,860.00 | KRW 6,450.00 | 4.05K |
| 2026-07-30 | KRW 6,600.00 | +1.23% | KRW 6,880.00 | KRW 6,880.00 | KRW 6,280.00 | 1.53K |
| 2026-07-29 | KRW 6,520.00 | -3.26% | KRW 6,790.00 | KRW 7,090.00 | KRW 6,400.00 | 8.50K |
| 2026-07-28 | KRW 6,740.00 | -1.61% | KRW 6,800.00 | KRW 6,880.00 | KRW 6,630.00 | 8.27K |
| 2026-07-27 | KRW 6,850.00 | +0.29% | KRW 6,840.00 | KRW 6,890.00 | KRW 6,720.00 | 1.12K |
| 2026-07-24 | KRW 6,830.00 | -0.29% | KRW 6,850.00 | KRW 6,980.00 | KRW 6,790.00 | 880 |
| 2026-07-23 | KRW 6,850.00 | +1.48% | KRW 6,890.00 | KRW 6,990.00 | KRW 6,760.00 | 7.19K |
| 2026-07-22 | KRW 6,750.00 | +0.30% | KRW 6,790.00 | KRW 6,830.00 | KRW 6,430.00 | 3.53K |
| 2026-07-21 | KRW 6,730.00 | +0.45% | KRW 6,700.00 | KRW 6,730.00 | KRW 6,680.00 | 883 |
| 2026-07-20 | KRW 6,700.00 | -0.74% | KRW 6,870.00 | KRW 6,870.00 | KRW 6,660.00 | 5.28K |
| 2026-07-16 | KRW 6,750.00 | -0.15% | KRW 6,700.00 | KRW 6,770.00 | KRW 6,690.00 | 2.91K |
| 2026-07-15 | KRW 6,760.00 | +0.75% | KRW 6,790.00 | KRW 6,790.00 | KRW 6,700.00 | 892 |
| 2026-07-14 | KRW 6,710.00 | -0.74% | KRW 6,710.00 | KRW 6,770.00 | KRW 6,670.00 | 3.25K |
| 2026-07-13 | KRW 6,760.00 | +0.60% | KRW 6,790.00 | KRW 6,790.00 | KRW 6,630.00 | 1.15K |
| 2026-07-10 | KRW 6,720.00 | 0.00% | KRW 6,750.00 | KRW 6,780.00 | KRW 6,720.00 | 1.29K |
| 2026-07-09 | KRW 6,720.00 | -2.47% | KRW 6,430.00 | KRW 6,900.00 | KRW 6,430.00 | 1.92K |
| 2026-07-08 | KRW 6,890.00 | +0.88% | KRW 6,890.00 | KRW 6,920.00 | KRW 6,805.00 | 66 |
| 2026-07-07 | KRW 6,830.00 | -0.29% | KRW 6,850.00 | KRW 6,870.00 | KRW 6,710.00 | 1.05K |
| 2026-07-06 | KRW 6,850.00 | -0.29% | KRW 6,870.00 | KRW 7,090.00 | KRW 6,780.00 | 546 |
| 2026-07-03 | KRW 6,870.00 | 0.00% | KRW 6,840.00 | KRW 6,870.00 | KRW 6,630.00 | 2.07K |
| 2026-07-02 | KRW 6,870.00 | +1.18% | KRW 6,790.00 | KRW 6,990.00 | KRW 6,510.00 | 2.89K |
| 2026-07-01 | KRW 6,790.00 | -0.15% | KRW 6,700.00 | KRW 6,830.00 | KRW 6,700.00 | 5.15K |
| 2026-06-30 | KRW 6,800.00 | +1.34% | KRW 6,880.00 | KRW 6,880.00 | KRW 6,620.00 | 2.64K |
| 2026-06-29 | KRW 6,710.00 | +4.19% | KRW 6,410.00 | KRW 6,780.00 | KRW 6,400.00 | 4.37K |
| 2026-06-26 | KRW 6,440.00 | -0.46% | KRW 6,510.00 | KRW 6,580.00 | KRW 6,410.00 | 2.53K |
| 2026-06-25 | KRW 6,470.00 | -0.92% | KRW 6,690.00 | KRW 6,690.00 | KRW 6,470.00 | 3.95K |
| 2026-06-24 | KRW 6,530.00 | +0.46% | KRW 6,480.00 | KRW 6,570.00 | KRW 6,440.00 | 5.23K |
| 2026-06-23 | KRW 6,500.00 | -2.55% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,500.00 | 9.06K |
| 2026-06-22 | KRW 6,670.00 | -0.74% | KRW 6,720.00 | KRW 6,790.00 | KRW 6,630.00 | 1.49K |
| 2026-06-19 | KRW 6,720.00 | -4.14% | KRW 7,010.00 | KRW 7,090.00 | KRW 6,650.00 | 14.70K |
| 2026-06-18 | KRW 7,010.00 | -1.54% | KRW 7,090.00 | KRW 7,110.00 | KRW 7,000.00 | 7.41K |
| 2026-06-17 | KRW 7,120.00 | -1.39% | KRW 7,170.00 | KRW 7,380.00 | KRW 7,110.00 | 11.26K |
| 2026-06-16 | KRW 7,220.00 | +0.14% | KRW 7,150.00 | KRW 7,320.00 | KRW 7,150.00 | 7.05K |
| 2026-06-15 | KRW 7,210.00 | -0.14% | KRW 7,370.00 | KRW 7,370.00 | KRW 7,030.00 | 9.43K |
| 2026-06-12 | KRW 7,220.00 | +1.40% | KRW 7,140.00 | KRW 7,340.00 | KRW 7,140.00 | 1.21K |
| 2026-06-11 | KRW 7,120.00 | +1.86% | KRW 7,060.00 | KRW 7,200.00 | KRW 6,920.00 | 2.98K |
| 2026-06-10 | KRW 6,990.00 | -0.99% | KRW 7,070.00 | KRW 7,070.00 | KRW 6,890.00 | 3.50K |
| 2026-06-09 | KRW 7,060.00 | +4.13% | KRW 6,790.00 | KRW 7,070.00 | KRW 6,730.00 | 9.90K |
| 2026-06-08 | KRW 6,780.00 | -0.59% | KRW 6,740.00 | KRW 6,820.00 | KRW 6,590.00 | 9.36K |
| 2026-06-05 | KRW 6,820.00 | -1.45% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,770.00 | 4.39K |
| 2026-06-04 | KRW 6,920.00 | +0.29% | KRW 7,060.00 | KRW 7,060.00 | KRW 6,760.00 | 5.13K |
| 2026-06-02 | KRW 6,900.00 | +1.02% | KRW 6,830.00 | KRW 6,910.00 | KRW 6,700.00 | 17.44K |
| 2026-06-01 | KRW 6,830.00 | -4.07% | KRW 7,120.00 | KRW 7,120.00 | KRW 6,800.00 | 31.64K |
| 2026-05-29 | KRW 7,120.00 | -0.97% | KRW 7,190.00 | KRW 7,450.00 | KRW 7,030.00 | 30.49K |
| 2026-05-28 | KRW 7,190.00 | -2.97% | KRW 7,780.00 | KRW 7,780.00 | KRW 7,150.00 | 14.13K |
| 2026-05-27 | KRW 7,410.00 | -3.89% | KRW 7,650.00 | KRW 7,650.00 | KRW 7,350.00 | 14.66K |
| 2026-05-26 | KRW 7,710.00 | -1.28% | KRW 8,090.00 | KRW 8,090.00 | KRW 7,680.00 | 4.01K |
| 2026-05-22 | KRW 7,810.00 | +0.26% | KRW 7,790.00 | KRW 8,210.00 | KRW 7,760.00 | 4.70K |