WON TECH CO.,Ltd. 336570
KRX · South Korea · Health Technology
KRW 5,010.00+10.00 (+0.20%)
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 5,010.00 | +0.20% | KRW 5,010.00 | KRW 5,150.00 | KRW 4,985.00 | 479.33K |
| 2026-10-01 | KRW 5,000.00 | +2.77% | KRW 4,850.00 | KRW 5,000.00 | KRW 4,815.00 | 413.20K |
| 2026-09-30 | KRW 4,865.00 | +1.14% | KRW 4,810.00 | KRW 5,030.00 | KRW 4,790.00 | 443.34K |
| 2026-09-29 | KRW 4,810.00 | -1.54% | KRW 4,880.00 | KRW 4,880.00 | KRW 4,745.00 | 367.26K |
| 2026-09-28 | KRW 4,885.00 | +0.83% | KRW 4,880.00 | KRW 4,975.00 | KRW 4,830.00 | 290.07K |
| 2026-09-23 | KRW 4,845.00 | -1.42% | KRW 4,915.00 | KRW 4,950.00 | KRW 4,830.00 | 241.12K |
| 2026-09-22 | KRW 4,915.00 | 0.00% | KRW 4,960.00 | KRW 5,030.00 | KRW 4,885.00 | 291.12K |
| 2026-09-21 | KRW 4,915.00 | +0.10% | KRW 4,950.00 | KRW 4,970.00 | KRW 4,795.00 | 448.69K |
| 2026-09-18 | KRW 4,910.00 | -0.71% | KRW 4,990.00 | KRW 5,080.00 | KRW 4,890.00 | 373.12K |
| 2026-09-17 | KRW 4,945.00 | -1.30% | KRW 4,995.00 | KRW 5,040.00 | KRW 4,945.00 | 276.17K |
| 2026-09-16 | KRW 5,010.00 | +0.40% | KRW 4,990.00 | KRW 5,110.00 | KRW 4,970.00 | 371.77K |
| 2026-09-15 | KRW 4,990.00 | -1.96% | KRW 5,070.00 | KRW 5,110.00 | KRW 4,990.00 | 403.34K |
| 2026-09-14 | KRW 5,090.00 | -0.59% | KRW 5,070.00 | KRW 5,120.00 | KRW 4,960.00 | 400.13K |
| 2026-09-11 | KRW 5,120.00 | +5.35% | KRW 4,820.00 | KRW 5,120.00 | KRW 4,790.00 | 539.39K |
| 2026-09-10 | KRW 4,860.00 | -1.62% | KRW 4,950.00 | KRW 4,955.00 | KRW 4,790.00 | 440.17K |
| 2026-09-09 | KRW 4,940.00 | -0.20% | KRW 4,995.00 | KRW 5,030.00 | KRW 4,910.00 | 362.38K |
| 2026-09-08 | KRW 4,950.00 | -1.98% | KRW 5,050.00 | KRW 5,060.00 | KRW 4,950.00 | 266.65K |
| 2026-09-07 | KRW 5,050.00 | +2.96% | KRW 4,935.00 | KRW 5,070.00 | KRW 4,855.00 | 374.03K |
| 2026-09-04 | KRW 4,905.00 | +0.93% | KRW 4,950.00 | KRW 4,975.00 | KRW 4,835.00 | 206.59K |
| 2026-09-03 | KRW 4,860.00 | +0.21% | KRW 4,895.00 | KRW 5,040.00 | KRW 4,845.00 | 391.63K |
| 2026-09-02 | KRW 4,850.00 | -4.15% | KRW 5,000.00 | KRW 5,100.00 | KRW 4,850.00 | 377.84K |
| 2026-09-01 | KRW 5,060.00 | +0.20% | KRW 5,050.00 | KRW 5,130.00 | KRW 5,000.00 | 238.27K |
| 2026-08-31 | KRW 5,050.00 | -0.39% | KRW 5,050.00 | KRW 5,100.00 | KRW 4,890.00 | 317.36K |
| 2026-08-28 | KRW 5,070.00 | +2.84% | KRW 4,930.00 | KRW 5,120.00 | KRW 4,915.00 | 425.85K |
| 2026-08-27 | KRW 4,930.00 | -0.20% | KRW 4,945.00 | KRW 5,000.00 | KRW 4,885.00 | 356.18K |
| 2026-08-26 | KRW 4,940.00 | +4.22% | KRW 4,740.00 | KRW 5,120.00 | KRW 4,685.00 | 792.08K |
| 2026-08-25 | KRW 4,740.00 | +3.83% | KRW 4,570.00 | KRW 4,740.00 | KRW 4,430.00 | 429.00K |
| 2026-08-24 | KRW 4,565.00 | -1.08% | KRW 4,615.00 | KRW 4,720.00 | KRW 4,550.00 | 424.13K |
| 2026-08-21 | KRW 4,615.00 | -5.53% | KRW 4,830.00 | KRW 4,880.00 | KRW 4,520.00 | 859.10K |
| 2026-08-20 | KRW 4,885.00 | +1.03% | KRW 4,920.00 | KRW 4,980.00 | KRW 4,860.00 | 417.21K |
| 2026-08-19 | KRW 4,835.00 | -5.01% | KRW 4,995.00 | KRW 5,000.00 | KRW 4,765.00 | 762.07K |
| 2026-08-18 | KRW 5,090.00 | -4.14% | KRW 5,310.00 | KRW 5,310.00 | KRW 5,060.00 | 789.91K |
| 2026-08-14 | KRW 5,310.00 | -0.38% | KRW 5,400.00 | KRW 5,550.00 | KRW 5,230.00 | 854.49K |
| 2026-08-13 | KRW 5,330.00 | -2.38% | KRW 5,500.00 | KRW 5,510.00 | KRW 5,320.00 | 676.85K |
| 2026-08-12 | KRW 5,460.00 | 0.00% | KRW 5,520.00 | KRW 5,650.00 | KRW 5,360.00 | 902.23K |
| 2026-08-11 | KRW 5,460.00 | +2.44% | KRW 5,330.00 | KRW 5,470.00 | KRW 5,260.00 | 506.48K |
| 2026-08-10 | KRW 5,330.00 | +2.90% | KRW 5,210.00 | KRW 5,370.00 | KRW 5,190.00 | 538.47K |
| 2026-08-07 | KRW 5,180.00 | -0.38% | KRW 5,260.00 | KRW 5,320.00 | KRW 5,100.00 | 375.15K |
| 2026-08-06 | KRW 5,200.00 | -0.57% | KRW 5,230.00 | KRW 5,310.00 | KRW 5,100.00 | 432.22K |
| 2026-08-05 | KRW 5,230.00 | +0.38% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,160.00 | 586.65K |
| 2026-08-04 | KRW 5,210.00 | +7.20% | KRW 4,885.00 | KRW 5,210.00 | KRW 4,885.00 | 650.83K |
| 2026-08-03 | KRW 4,860.00 | -0.10% | KRW 4,865.00 | KRW 5,050.00 | KRW 4,720.00 | 489.32K |
| 2026-07-31 | KRW 4,865.00 | +11.07% | KRW 4,550.00 | KRW 4,865.00 | KRW 4,540.00 | 669.95K |
| 2026-07-30 | KRW 4,380.00 | -3.10% | KRW 4,130.00 | KRW 4,640.00 | KRW 4,130.00 | 564.34K |
| 2026-07-29 | KRW 4,520.00 | -5.74% | KRW 4,800.00 | KRW 4,905.00 | KRW 4,365.00 | 917.91K |
| 2026-07-28 | KRW 4,795.00 | -5.80% | KRW 5,000.00 | KRW 5,070.00 | KRW 4,765.00 | 678.54K |
| 2026-07-27 | KRW 5,090.00 | +1.90% | KRW 5,070.00 | KRW 5,250.00 | KRW 5,030.00 | 387.73K |
| 2026-07-24 | KRW 4,995.00 | -3.57% | KRW 5,070.00 | KRW 5,150.00 | KRW 4,985.00 | 481.10K |
| 2026-07-23 | KRW 5,180.00 | +3.81% | KRW 5,020.00 | KRW 5,200.00 | KRW 5,020.00 | 414.73K |
| 2026-07-22 | KRW 4,990.00 | -0.60% | KRW 5,150.00 | KRW 5,260.00 | KRW 4,990.00 | 460.27K |
| 2026-07-21 | KRW 5,020.00 | +0.40% | KRW 4,980.00 | KRW 5,130.00 | KRW 4,945.00 | 503.82K |
| 2026-07-20 | KRW 5,000.00 | -6.02% | KRW 5,170.00 | KRW 5,250.00 | KRW 4,990.00 | 642.29K |
| 2026-07-16 | KRW 5,320.00 | -3.80% | KRW 5,430.00 | KRW 5,570.00 | KRW 5,290.00 | 442.08K |
| 2026-07-15 | KRW 5,530.00 | +4.93% | KRW 5,410.00 | KRW 5,590.00 | KRW 5,370.00 | 516.84K |
| 2026-07-14 | KRW 5,270.00 | -3.13% | KRW 5,450.00 | KRW 5,460.00 | KRW 5,110.00 | 835.59K |
| 2026-07-13 | KRW 5,440.00 | -5.23% | KRW 5,710.00 | KRW 5,900.00 | KRW 5,410.00 | 800.67K |
| 2026-07-10 | KRW 5,740.00 | +4.74% | KRW 5,480.00 | KRW 5,840.00 | KRW 5,480.00 | 631.60K |
| 2026-07-09 | KRW 5,480.00 | 0.00% | KRW 5,480.00 | KRW 5,605.00 | KRW 5,310.00 | 478.25K |
| 2026-07-08 | KRW 5,480.00 | -5.68% | KRW 5,810.00 | KRW 5,890.00 | KRW 5,410.00 | 862.79K |
| 2026-07-07 | KRW 5,810.00 | +0.17% | KRW 5,670.00 | KRW 6,060.00 | KRW 5,670.00 | 893.37K |
| 2026-07-06 | KRW 5,800.00 | -4.92% | KRW 6,130.00 | KRW 6,130.00 | KRW 5,730.00 | 740.23K |
| 2026-07-03 | KRW 6,100.00 | +4.27% | KRW 5,930.00 | KRW 6,100.00 | KRW 5,660.00 | 1.25M |
| 2026-07-02 | KRW 5,850.00 | -0.17% | KRW 5,800.00 | KRW 6,150.00 | KRW 5,610.00 | 1.70M |
| 2026-07-01 | KRW 5,860.00 | -1.84% | KRW 6,010.00 | KRW 6,060.00 | KRW 5,780.00 | 1.18M |
| 2026-06-30 | KRW 5,970.00 | -1.16% | KRW 5,980.00 | KRW 6,230.00 | KRW 5,890.00 | 637.68K |
| 2026-06-29 | KRW 6,040.00 | +13.53% | KRW 5,210.00 | KRW 6,050.00 | KRW 5,210.00 | 780.02K |
| 2026-06-26 | KRW 5,320.00 | -2.92% | KRW 5,460.00 | KRW 5,640.00 | KRW 5,270.00 | 667.02K |
| 2026-06-25 | KRW 5,480.00 | -7.28% | KRW 5,980.00 | KRW 6,030.00 | KRW 5,480.00 | 743.11K |
| 2026-06-24 | KRW 5,910.00 | +1.72% | KRW 5,730.00 | KRW 6,070.00 | KRW 5,730.00 | 642.81K |
| 2026-06-23 | KRW 5,810.00 | -2.02% | KRW 6,150.00 | KRW 6,210.00 | KRW 5,800.00 | 860.42K |
| 2026-06-22 | KRW 5,930.00 | +1.02% | KRW 5,800.00 | KRW 6,060.00 | KRW 5,740.00 | 650.04K |
| 2026-06-19 | KRW 5,870.00 | -5.02% | KRW 6,220.00 | KRW 6,280.00 | KRW 5,830.00 | 788.00K |
| 2026-06-18 | KRW 6,180.00 | -6.51% | KRW 6,530.00 | KRW 6,630.00 | KRW 6,160.00 | 1.03M |
| 2026-06-17 | KRW 6,610.00 | -0.15% | KRW 6,680.00 | KRW 6,740.00 | KRW 6,580.00 | 479.88K |
| 2026-06-16 | KRW 6,620.00 | -5.56% | KRW 7,080.00 | KRW 7,150.00 | KRW 6,550.00 | 1.26M |
| 2026-06-15 | KRW 7,010.00 | -0.57% | KRW 7,150.00 | KRW 7,200.00 | KRW 6,970.00 | 735.23K |
| 2026-06-12 | KRW 7,050.00 | -5.11% | KRW 7,620.00 | KRW 7,620.00 | KRW 7,050.00 | 1.95M |
| 2026-06-11 | KRW 7,430.00 | +2.91% | KRW 7,000.00 | KRW 7,500.00 | KRW 6,860.00 | 3.99M |
| 2026-06-10 | KRW 7,220.00 | -3.60% | KRW 7,300.00 | KRW 7,570.00 | KRW 7,110.00 | 230 |
| 2026-06-09 | KRW 7,490.00 | +6.39% | KRW 7,100.00 | KRW 7,630.00 | KRW 7,090.00 | 962.80K |
| 2026-06-08 | KRW 7,040.00 | -8.81% | KRW 7,050.00 | KRW 7,340.00 | KRW 6,960.00 | 964.78K |
| 2026-06-05 | KRW 7,720.00 | -9.07% | KRW 8,330.00 | KRW 8,640.00 | KRW 7,690.00 | 1.36M |
| 2026-06-04 | KRW 8,490.00 | +8.29% | KRW 7,990.00 | KRW 8,600.00 | KRW 7,830.00 | 1.62M |
| 2026-06-02 | KRW 7,840.00 | +2.48% | KRW 7,520.00 | KRW 7,980.00 | KRW 7,240.00 | 1.56M |
| 2026-06-01 | KRW 7,650.00 | -4.61% | KRW 8,180.00 | KRW 8,240.00 | KRW 7,560.00 | 1.66M |
| 2026-05-29 | KRW 8,020.00 | -8.13% | KRW 8,780.00 | KRW 8,790.00 | KRW 8,020.00 | 2.06M |
| 2026-05-28 | KRW 8,730.00 | -1.13% | KRW 9,160.00 | KRW 9,200.00 | KRW 8,340.00 | 1.94M |
| 2026-05-27 | KRW 8,830.00 | -1.89% | KRW 8,880.00 | KRW 9,145.00 | KRW 8,650.00 | 1.99M |
| 2026-05-26 | KRW 9,000.00 | -3.95% | KRW 9,130.00 | KRW 9,470.00 | KRW 8,815.00 | 2.30M |
| 2026-05-22 | KRW 9,370.00 | +5.28% | KRW 8,620.00 | KRW 9,380.00 | KRW 8,500.00 | 4.30M |