Wonik IPS Co., Ltd. 240810
KRX · South Korea · Producer Manufacturing
KRW 143,500.00+12,000.00 (+9.13%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 143,500.00 | +9.13% | KRW 131,500.00 | KRW 143,500.00 | KRW 131,000.00 | 1.71M |
| 2026-09-30 | KRW 131,500.00 | +0.92% | KRW 130,500.00 | KRW 136,500.00 | KRW 129,900.00 | 968.95K |
| 2026-09-29 | KRW 130,300.00 | +5.76% | KRW 122,600.00 | KRW 130,400.00 | KRW 122,600.00 | 1.03M |
| 2026-09-28 | KRW 123,200.00 | -7.85% | KRW 132,000.00 | KRW 132,000.00 | KRW 123,100.00 | 1.04M |
| 2026-09-23 | KRW 133,700.00 | +2.61% | KRW 133,700.00 | KRW 144,100.00 | KRW 131,000.00 | 2.58M |
| 2026-09-22 | KRW 130,300.00 | +1.01% | KRW 133,000.00 | KRW 134,900.00 | KRW 125,600.00 | 1.37M |
| 2026-09-21 | KRW 129,000.00 | +6.17% | KRW 124,000.00 | KRW 131,000.00 | KRW 121,700.00 | 1.53M |
| 2026-09-18 | KRW 121,500.00 | +2.97% | KRW 121,100.00 | KRW 122,500.00 | KRW 117,600.00 | 709.05K |
| 2026-09-17 | KRW 118,000.00 | -1.17% | KRW 118,900.00 | KRW 120,700.00 | KRW 115,600.00 | 658.60K |
| 2026-09-16 | KRW 119,400.00 | +10.15% | KRW 107,600.00 | KRW 120,000.00 | KRW 106,000.00 | 1.09M |
| 2026-09-15 | KRW 108,400.00 | -1.54% | KRW 110,100.00 | KRW 111,000.00 | KRW 105,700.00 | 548.07K |
| 2026-09-14 | KRW 110,100.00 | -0.18% | KRW 108,100.00 | KRW 114,300.00 | KRW 107,000.00 | 590.49K |
| 2026-09-11 | KRW 110,300.00 | -7.15% | KRW 114,900.00 | KRW 114,900.00 | KRW 110,100.00 | 979.89K |
| 2026-09-10 | KRW 118,800.00 | -1.08% | KRW 119,000.00 | KRW 127,900.00 | KRW 114,600.00 | 2.76M |
| 2026-09-09 | KRW 120,100.00 | +3.71% | KRW 116,300.00 | KRW 121,500.00 | KRW 116,300.00 | 616.04K |
| 2026-09-08 | KRW 115,800.00 | -1.53% | KRW 117,700.00 | KRW 122,000.00 | KRW 115,800.00 | 851.25K |
| 2026-09-07 | KRW 117,600.00 | +2.44% | KRW 119,700.00 | KRW 121,400.00 | KRW 115,600.00 | 765.86K |
| 2026-09-04 | KRW 114,800.00 | +9.33% | KRW 106,000.00 | KRW 117,000.00 | KRW 105,700.00 | 905.73K |
| 2026-09-03 | KRW 105,000.00 | -4.28% | KRW 111,000.00 | KRW 111,300.00 | KRW 103,700.00 | 464.83K |
| 2026-09-02 | KRW 109,700.00 | -0.27% | KRW 105,700.00 | KRW 112,300.00 | KRW 105,700.00 | 545.82K |
| 2026-09-01 | KRW 110,000.00 | -1.35% | KRW 110,400.00 | KRW 111,500.00 | KRW 108,000.00 | 345.29K |
| 2026-08-31 | KRW 111,500.00 | +0.36% | KRW 107,200.00 | KRW 112,300.00 | KRW 104,700.00 | 458.16K |
| 2026-08-28 | KRW 111,100.00 | -1.42% | KRW 111,700.00 | KRW 114,200.00 | KRW 109,500.00 | 501.37K |
| 2026-08-27 | KRW 112,700.00 | +3.11% | KRW 111,700.00 | KRW 113,500.00 | KRW 108,400.00 | 550.50K |
| 2026-08-26 | KRW 109,300.00 | -2.67% | KRW 111,300.00 | KRW 111,600.00 | KRW 106,800.00 | 418.25K |
| 2026-08-25 | KRW 112,300.00 | +5.55% | KRW 102,900.00 | KRW 112,300.00 | KRW 100,900.00 | 537.09K |
| 2026-08-24 | KRW 106,400.00 | -1.39% | KRW 107,600.00 | KRW 111,100.00 | KRW 104,800.00 | 459.23K |
| 2026-08-21 | KRW 107,900.00 | -5.27% | KRW 110,900.00 | KRW 112,700.00 | KRW 105,100.00 | 579.45K |
| 2026-08-20 | KRW 113,900.00 | +4.21% | KRW 112,200.00 | KRW 113,900.00 | KRW 108,800.00 | 536.90K |
| 2026-08-19 | KRW 109,300.00 | -2.76% | KRW 104,300.00 | KRW 115,700.00 | KRW 103,300.00 | 607.58K |
| 2026-08-18 | KRW 112,400.00 | -3.60% | KRW 117,500.00 | KRW 122,200.00 | KRW 111,700.00 | 1.11M |
| 2026-08-14 | KRW 116,600.00 | -2.83% | KRW 123,500.00 | KRW 124,500.00 | KRW 110,400.00 | 1.26M |
| 2026-08-13 | KRW 120,000.00 | +7.62% | KRW 113,600.00 | KRW 120,000.00 | KRW 113,500.00 | 1.24M |
| 2026-08-12 | KRW 111,500.00 | +6.49% | KRW 105,500.00 | KRW 114,200.00 | KRW 101,500.00 | 1.63M |
| 2026-08-11 | KRW 104,700.00 | +6.40% | KRW 96,600.00 | KRW 107,600.00 | KRW 94,300.00 | 1.48M |
| 2026-08-10 | KRW 98,400.00 | +11.44% | KRW 89,400.00 | KRW 99,000.00 | KRW 88,500.00 | 1.44M |
| 2026-08-07 | KRW 88,300.00 | -4.64% | KRW 91,200.00 | KRW 98,900.00 | KRW 85,700.00 | 1.11M |
| 2026-08-06 | KRW 92,600.00 | -5.22% | KRW 96,000.00 | KRW 96,900.00 | KRW 89,900.00 | 1.04M |
| 2026-08-05 | KRW 97,700.00 | +1.24% | KRW 103,300.00 | KRW 103,400.00 | KRW 95,100.00 | 1.28M |
| 2026-08-04 | KRW 96,500.00 | +2.99% | KRW 95,900.00 | KRW 100,200.00 | KRW 90,100.00 | 1.11M |
| 2026-08-03 | KRW 93,700.00 | -4.00% | KRW 93,900.00 | KRW 97,500.00 | KRW 88,500.00 | 1.35M |
| 2026-07-31 | KRW 97,600.00 | +27.92% | KRW 90,200.00 | KRW 98,700.00 | KRW 88,100.00 | 2.14M |
| 2026-07-30 | KRW 76,300.00 | -8.29% | KRW 79,600.00 | KRW 86,500.00 | KRW 74,900.00 | 1.34M |
| 2026-07-29 | KRW 83,200.00 | -7.04% | KRW 90,000.00 | KRW 92,200.00 | KRW 74,100.00 | 1.86M |
| 2026-07-28 | KRW 89,500.00 | -15.57% | KRW 95,200.00 | KRW 96,000.00 | KRW 88,400.00 | 1.02M |
| 2026-07-27 | KRW 106,000.00 | +5.47% | KRW 102,500.00 | KRW 106,300.00 | KRW 98,200.00 | 927.57K |
| 2026-07-24 | KRW 100,500.00 | -11.30% | KRW 111,900.00 | KRW 112,600.00 | KRW 100,100.00 | 1.02M |
| 2026-07-23 | KRW 113,300.00 | +1.43% | KRW 114,000.00 | KRW 118,300.00 | KRW 108,900.00 | 1.20M |
| 2026-07-22 | KRW 111,700.00 | -3.79% | KRW 121,800.00 | KRW 132,900.00 | KRW 111,700.00 | 2.18M |
| 2026-07-21 | KRW 116,100.00 | +0.87% | KRW 115,200.00 | KRW 118,700.00 | KRW 109,000.00 | 1.18M |
| 2026-07-20 | KRW 115,100.00 | -18.19% | KRW 134,100.00 | KRW 141,600.00 | KRW 113,300.00 | 2.14M |
| 2026-07-16 | KRW 140,700.00 | -1.40% | KRW 136,600.00 | KRW 148,100.00 | KRW 128,100.00 | 1.79M |
| 2026-07-15 | KRW 142,700.00 | +12.27% | KRW 137,100.00 | KRW 144,800.00 | KRW 128,200.00 | 2.38M |
| 2026-07-14 | KRW 127,100.00 | +1.84% | KRW 124,900.00 | KRW 128,900.00 | KRW 114,500.00 | 2.32M |
| 2026-07-13 | KRW 124,800.00 | -0.16% | KRW 127,000.00 | KRW 140,100.00 | KRW 121,900.00 | 3.30M |
| 2026-07-10 | KRW 125,000.00 | +19.16% | KRW 110,600.00 | KRW 128,000.00 | KRW 107,900.00 | 2.98M |
| 2026-07-09 | KRW 104,900.00 | +2.14% | KRW 104,100.00 | KRW 109,950.00 | KRW 100,500.00 | 1.40M |
| 2026-07-08 | KRW 102,700.00 | -8.87% | KRW 108,400.00 | KRW 111,000.00 | KRW 101,200.00 | 1.46M |
| 2026-07-07 | KRW 112,700.00 | -9.48% | KRW 121,000.00 | KRW 128,900.00 | KRW 109,000.00 | 1.55M |
| 2026-07-06 | KRW 124,500.00 | -6.46% | KRW 131,000.00 | KRW 132,400.00 | KRW 119,800.00 | 1.53M |
| 2026-07-03 | KRW 133,100.00 | +1.14% | KRW 131,900.00 | KRW 135,400.00 | KRW 121,000.00 | 2.26M |
| 2026-07-02 | KRW 131,600.00 | -20.53% | KRW 154,400.00 | KRW 155,300.00 | KRW 131,200.00 | 2.87M |
| 2026-07-01 | KRW 165,600.00 | -1.49% | KRW 168,500.00 | KRW 187,800.00 | KRW 156,100.00 | 6.03M |
| 2026-06-30 | KRW 168,100.00 | +5.72% | KRW 164,400.00 | KRW 181,900.00 | KRW 164,000.00 | 3.03M |
| 2026-06-29 | KRW 159,000.00 | -2.93% | KRW 171,700.00 | KRW 174,900.00 | KRW 153,000.00 | 1.97M |
| 2026-06-26 | KRW 163,800.00 | +5.88% | KRW 157,800.00 | KRW 182,600.00 | KRW 156,700.00 | 2.93M |
| 2026-06-25 | KRW 154,700.00 | +2.72% | KRW 159,600.00 | KRW 161,200.00 | KRW 148,000.00 | 974.44K |
| 2026-06-24 | KRW 150,600.00 | +0.33% | KRW 154,100.00 | KRW 163,100.00 | KRW 143,000.00 | 1.02M |
| 2026-06-23 | KRW 150,100.00 | -12.99% | KRW 172,200.00 | KRW 173,500.00 | KRW 150,100.00 | 1.16M |
| 2026-06-22 | KRW 172,500.00 | +10.58% | KRW 150,400.00 | KRW 176,100.00 | KRW 150,400.00 | 2.03M |
| 2026-06-19 | KRW 156,000.00 | -4.41% | KRW 168,000.00 | KRW 168,000.00 | KRW 148,800.00 | 1.53M |
| 2026-06-18 | KRW 163,200.00 | +0.93% | KRW 160,700.00 | KRW 170,800.00 | KRW 160,000.00 | 1.56M |
| 2026-06-17 | KRW 161,700.00 | +3.59% | KRW 159,200.00 | KRW 179,900.00 | KRW 156,000.00 | 2.52M |
| 2026-06-16 | KRW 156,100.00 | -10.54% | KRW 176,300.00 | KRW 176,400.00 | KRW 154,700.00 | 1.57M |
| 2026-06-15 | KRW 174,500.00 | -4.80% | KRW 178,600.00 | KRW 179,800.00 | KRW 168,900.00 | 1.80M |
| 2026-06-12 | KRW 183,300.00 | +30.00% | KRW 163,100.00 | KRW 183,300.00 | KRW 150,100.00 | 4.04M |
| 2026-06-11 | KRW 141,000.00 | +20.82% | KRW 116,700.00 | KRW 142,900.00 | KRW 116,100.00 | 3.56M |
| 2026-06-10 | KRW 116,700.00 | -2.02% | KRW 115,200.00 | KRW 133,600.00 | KRW 114,100.00 | 593 |
| 2026-06-09 | KRW 119,100.00 | +13.54% | KRW 112,600.00 | KRW 122,200.00 | KRW 109,500.00 | 1.50M |
| 2026-06-08 | KRW 104,900.00 | -20.95% | KRW 126,000.00 | KRW 136,000.00 | KRW 104,600.00 | 1.62M |
| 2026-06-05 | KRW 132,700.00 | +4.32% | KRW 115,500.00 | KRW 138,300.00 | KRW 113,000.00 | 3.15M |
| 2026-06-04 | KRW 127,200.00 | +29.93% | KRW 112,500.00 | KRW 127,200.00 | KRW 108,700.00 | 1.19M |
| 2026-06-02 | KRW 97,900.00 | -4.67% | KRW 100,400.00 | KRW 100,700.00 | KRW 96,000.00 | 665.87K |
| 2026-06-01 | KRW 102,700.00 | -3.11% | KRW 104,300.00 | KRW 105,900.00 | KRW 101,000.00 | 651.86K |
| 2026-05-29 | KRW 106,000.00 | -2.12% | KRW 108,700.00 | KRW 110,900.00 | KRW 102,300.00 | 715.95K |
| 2026-05-28 | KRW 108,300.00 | -3.56% | KRW 111,200.00 | KRW 112,300.00 | KRW 103,600.00 | 661.21K |
| 2026-05-27 | KRW 112,300.00 | -7.95% | KRW 123,700.00 | KRW 127,000.00 | KRW 110,500.00 | 1.14M |
| 2026-05-26 | KRW 122,000.00 | +0.25% | KRW 127,300.00 | KRW 132,500.00 | KRW 120,400.00 | 727.02K |
| 2026-05-22 | KRW 121,700.00 | -2.87% | KRW 126,800.00 | KRW 127,500.00 | KRW 121,000.00 | 468.30K |
| 2026-05-21 | KRW 125,300.00 | +11.97% | KRW 116,500.00 | KRW 125,300.00 | KRW 116,400.00 | 622.05K |