Wonpung Mulsan Co.,Ltd (KOSDAQ:008290)
South Korea
· Delayed Price · Currency is KRW 473.00
-4.00 (-0.84%)
Last updated: Dec 5, 2025, 2:31 PM KST
Wonpung Mulsan Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 477.00 | 477.00 | 471.00 | 477.00 | 477.00 | - | 38,667 |
| Dec 4, 2025 | 480.00 | 484.00 | 471.00 | 477.00 | 477.00 | 1.27% | 51,811 |
| Dec 3, 2025 | 465.00 | 550.00 | 465.00 | 471.00 | 471.00 | 0.86% | 928,444 |
| Dec 2, 2025 | 482.00 | 482.00 | 467.00 | 467.00 | 467.00 | -2.91% | 15,602 |
| Dec 1, 2025 | 491.00 | 491.00 | 481.00 | 481.00 | 481.00 | -1.23% | 81,685 |
| Nov 28, 2025 | 487.00 | 492.00 | 482.00 | 487.00 | 487.00 | - | 24,678 |
| Nov 27, 2025 | 486.00 | 493.00 | 477.00 | 487.00 | 487.00 | 1.04% | 29,860 |
| Nov 26, 2025 | 478.00 | 485.00 | 474.00 | 482.00 | 482.00 | 0.84% | 35,958 |
| Nov 25, 2025 | 492.00 | 496.00 | 477.00 | 478.00 | 478.00 | -1.04% | 17,499 |
| Nov 24, 2025 | 481.00 | 490.00 | 479.00 | 483.00 | 483.00 | -0.21% | 19,129 |
| Nov 21, 2025 | 492.00 | 495.00 | 450.00 | 484.00 | 484.00 | -1.63% | 62,788 |
| Nov 20, 2025 | 486.00 | 498.00 | 486.00 | 492.00 | 492.00 | 1.23% | 11,592 |
| Nov 19, 2025 | 484.00 | 498.00 | 484.00 | 486.00 | 486.00 | -1.02% | 22,434 |
| Nov 18, 2025 | 491.00 | 500.00 | 483.00 | 491.00 | 491.00 | -0.81% | 42,112 |
| Nov 17, 2025 | 495.00 | 502.00 | 488.00 | 495.00 | 495.00 | - | 55,914 |
| Nov 14, 2025 | 502.00 | 510.00 | 495.00 | 495.00 | 495.00 | -1.39% | 42,427 |
| Nov 13, 2025 | 508.00 | 519.00 | 500.00 | 502.00 | 502.00 | -1.18% | 57,813 |
| Nov 12, 2025 | 495.00 | 514.00 | 495.00 | 508.00 | 508.00 | 2.42% | 32,725 |
| Nov 11, 2025 | 500.00 | 507.00 | 495.00 | 496.00 | 496.00 | -0.80% | 149,068 |
| Nov 10, 2025 | 494.00 | 500.00 | 494.00 | 500.00 | 500.00 | 0.20% | 156,866 |
| Nov 7, 2025 | 507.00 | 507.00 | 489.00 | 499.00 | 499.00 | -1.77% | 91,398 |
| Nov 6, 2025 | 513.00 | 518.00 | 492.00 | 508.00 | 508.00 | - | 188,085 |
| Nov 5, 2025 | 500.00 | 633.00 | 492.00 | 508.00 | 508.00 | 3.67% | 3,169,631 |
| Nov 4, 2025 | 483.00 | 492.00 | 481.00 | 490.00 | 490.00 | 1.45% | 45,717 |
| Nov 3, 2025 | 502.00 | 511.00 | 483.00 | 483.00 | 483.00 | -3.78% | 110,836 |
| Oct 31, 2025 | 527.00 | 529.00 | 502.00 | 502.00 | 502.00 | -0.79% | 43,862 |
| Oct 30, 2025 | 520.00 | 537.00 | 506.00 | 506.00 | 506.00 | -2.69% | 55,813 |
| Oct 29, 2025 | 528.00 | 536.00 | 517.00 | 520.00 | 520.00 | 0.58% | 45,614 |
| Oct 28, 2025 | 519.00 | 572.00 | 511.00 | 517.00 | 517.00 | 0.39% | 214,629 |
| Oct 27, 2025 | 531.00 | 538.00 | 511.00 | 515.00 | 515.00 | -2.09% | 131,333 |
| Oct 24, 2025 | 528.00 | 537.00 | 516.00 | 526.00 | 526.00 | -0.75% | 83,948 |
| Oct 23, 2025 | 531.00 | 545.00 | 525.00 | 530.00 | 530.00 | -3.81% | 58,105 |
| Oct 22, 2025 | 540.00 | 559.00 | 538.00 | 551.00 | 551.00 | 2.04% | 106,561 |
| Oct 21, 2025 | 542.00 | 550.00 | 536.00 | 540.00 | 540.00 | -0.37% | 48,929 |
| Oct 20, 2025 | 526.00 | 554.00 | 526.00 | 542.00 | 542.00 | 2.07% | 87,815 |
| Oct 17, 2025 | 538.00 | 540.00 | 516.00 | 531.00 | 531.00 | -0.38% | 78,552 |
| Oct 16, 2025 | 536.00 | 546.00 | 520.00 | 533.00 | 533.00 | 1.52% | 67,243 |
| Oct 15, 2025 | 525.00 | 533.00 | 515.00 | 525.00 | 525.00 | -0.94% | 69,350 |
| Oct 14, 2025 | 528.00 | 534.00 | 520.00 | 530.00 | 530.00 | 0.38% | 29,703 |
| Oct 13, 2025 | 517.00 | 542.00 | 516.00 | 528.00 | 528.00 | 1.15% | 75,338 |
| Oct 10, 2025 | 525.00 | 537.00 | 520.00 | 522.00 | 522.00 | -0.57% | 61,430 |
| Oct 2, 2025 | 520.00 | 542.00 | 520.00 | 525.00 | 525.00 | 1.94% | 88,259 |
| Oct 1, 2025 | 530.00 | 543.00 | 513.00 | 515.00 | 515.00 | -2.83% | 61,370 |
| Sep 30, 2025 | 513.00 | 540.00 | 509.00 | 530.00 | 530.00 | 5.16% | 68,111 |
| Sep 29, 2025 | 511.00 | 512.00 | 502.00 | 504.00 | 504.00 | -1.56% | 40,459 |
| Sep 26, 2025 | 525.00 | 527.00 | 512.00 | 512.00 | 512.00 | -2.48% | 91,727 |
| Sep 25, 2025 | 530.00 | 542.00 | 517.00 | 525.00 | 525.00 | -0.94% | 89,890 |
| Sep 24, 2025 | 531.00 | 546.00 | 512.00 | 530.00 | 530.00 | -1.12% | 114,787 |
| Sep 23, 2025 | 532.00 | 548.00 | 531.00 | 536.00 | 536.00 | 0.75% | 33,260 |
| Sep 22, 2025 | 529.00 | 559.00 | 525.00 | 532.00 | 532.00 | -0.37% | 80,338 |