Wonil T&I Co.,Ltd. (KOSDAQ:136150)
South Korea
· Delayed Price · Currency is KRW 19,940
-210 (-1.04%)
At close: Dec 4, 2025
Wonil T&I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,940.00 | 21,150.00 | 19,680.00 | 20,600.00 | 20,600.00 | 3.31% | 92,132 |
| Dec 4, 2025 | 20,150.00 | 20,500.00 | 19,830.00 | 19,940.00 | 19,940.00 | -1.04% | 34,564 |
| Dec 3, 2025 | 20,600.00 | 20,700.00 | 19,990.00 | 20,150.00 | 20,150.00 | 0.90% | 53,183 |
| Dec 2, 2025 | 19,500.00 | 20,450.00 | 19,240.00 | 19,970.00 | 19,970.00 | 2.57% | 62,458 |
| Dec 1, 2025 | 19,500.00 | 19,600.00 | 19,110.00 | 19,470.00 | 19,470.00 | 2.20% | 40,499 |
| Nov 28, 2025 | 18,610.00 | 19,260.00 | 18,610.00 | 19,050.00 | 19,050.00 | 2.14% | 21,982 |
| Nov 27, 2025 | 18,730.00 | 18,980.00 | 18,630.00 | 18,650.00 | 18,650.00 | -0.96% | 37,447 |
| Nov 26, 2025 | 18,590.00 | 19,100.00 | 18,550.00 | 18,830.00 | 18,830.00 | 3.23% | 54,456 |
| Nov 25, 2025 | 18,250.00 | 18,630.00 | 18,220.00 | 18,240.00 | 18,240.00 | 0.16% | 39,128 |
| Nov 24, 2025 | 19,050.00 | 19,050.00 | 18,170.00 | 18,210.00 | 18,210.00 | -3.29% | 63,683 |
| Nov 21, 2025 | 19,470.00 | 19,470.00 | 18,800.00 | 18,830.00 | 18,830.00 | -5.42% | 95,266 |
| Nov 20, 2025 | 19,910.00 | 20,450.00 | 19,890.00 | 19,910.00 | 19,910.00 | 0.45% | 69,122 |
| Nov 19, 2025 | 20,400.00 | 20,950.00 | 19,740.00 | 19,820.00 | 19,820.00 | -3.32% | 118,215 |
| Nov 18, 2025 | 21,550.00 | 22,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | -6.18% | 143,582 |
| Nov 17, 2025 | 22,850.00 | 23,000.00 | 21,800.00 | 21,850.00 | 21,850.00 | -6.62% | 194,156 |
| Nov 14, 2025 | 20,850.00 | 25,250.00 | 20,600.00 | 23,400.00 | 23,400.00 | 9.35% | 1,214,168 |
| Nov 13, 2025 | 21,200.00 | 21,450.00 | 20,700.00 | 21,400.00 | 21,400.00 | 1.66% | 60,903 |
| Nov 12, 2025 | 20,400.00 | 21,950.00 | 20,400.00 | 21,050.00 | 21,050.00 | 3.69% | 110,558 |
| Nov 11, 2025 | 21,300.00 | 21,700.00 | 20,250.00 | 20,300.00 | 20,300.00 | -4.92% | 134,144 |
| Nov 10, 2025 | 21,200.00 | 21,850.00 | 21,000.00 | 21,350.00 | 21,350.00 | -4.69% | 165,970 |
| Nov 7, 2025 | 21,900.00 | 23,450.00 | 21,100.00 | 22,400.00 | 22,400.00 | -0.88% | 184,426 |
| Nov 6, 2025 | 23,900.00 | 24,150.00 | 22,600.00 | 22,600.00 | 22,600.00 | -4.64% | 178,932 |
| Nov 5, 2025 | 24,850.00 | 24,900.00 | 23,550.00 | 23,700.00 | 23,700.00 | -7.24% | 262,028 |
| Nov 4, 2025 | 24,000.00 | 25,900.00 | 23,300.00 | 25,550.00 | 25,550.00 | 4.71% | 873,493 |
| Nov 3, 2025 | 26,450.00 | 26,450.00 | 24,150.00 | 24,400.00 | 24,400.00 | -6.15% | 477,406 |
| Oct 31, 2025 | 24,450.00 | 26,000.00 | 23,300.00 | 26,000.00 | 26,000.00 | 8.79% | 971,601 |
| Oct 30, 2025 | 24,950.00 | 29,150.00 | 23,900.00 | 23,900.00 | 23,900.00 | 6.46% | 6,105,541 |
| Oct 29, 2025 | 22,300.00 | 22,900.00 | 21,600.00 | 22,450.00 | 22,450.00 | 1.35% | 108,279 |
| Oct 28, 2025 | 22,000.00 | 22,450.00 | 21,450.00 | 22,150.00 | 22,150.00 | 0.68% | 55,395 |
| Oct 27, 2025 | 22,350.00 | 22,800.00 | 21,950.00 | 22,000.00 | 22,000.00 | -1.57% | 83,907 |
| Oct 24, 2025 | 22,300.00 | 22,700.00 | 21,650.00 | 22,350.00 | 22,350.00 | 1.36% | 67,981 |
| Oct 23, 2025 | 22,400.00 | 22,700.00 | 21,850.00 | 22,050.00 | 22,050.00 | -1.56% | 73,658 |
| Oct 22, 2025 | 21,700.00 | 22,750.00 | 20,850.00 | 22,400.00 | 22,400.00 | 3.23% | 115,294 |
| Oct 21, 2025 | 20,900.00 | 22,700.00 | 20,900.00 | 21,700.00 | 21,700.00 | 3.83% | 122,300 |
| Oct 20, 2025 | 20,700.00 | 21,200.00 | 20,600.00 | 20,900.00 | 20,900.00 | 0.97% | 46,513 |
| Oct 17, 2025 | 21,400.00 | 21,650.00 | 20,600.00 | 20,700.00 | 20,700.00 | -2.59% | 44,562 |
| Oct 16, 2025 | 21,450.00 | 22,000.00 | 21,200.00 | 21,250.00 | 21,250.00 | -0.47% | 42,384 |
| Oct 15, 2025 | 21,300.00 | 21,550.00 | 20,800.00 | 21,350.00 | 21,350.00 | 2.64% | 37,362 |
| Oct 14, 2025 | 21,550.00 | 21,700.00 | 20,500.00 | 20,800.00 | 20,800.00 | -1.89% | 60,465 |
| Oct 13, 2025 | 20,800.00 | 21,850.00 | 20,600.00 | 21,200.00 | 21,200.00 | -1.17% | 61,496 |
| Oct 10, 2025 | 21,750.00 | 22,325.00 | 21,000.00 | 21,450.00 | 21,450.00 | -2.05% | 83,028 |
| Oct 2, 2025 | 22,000.00 | 22,200.00 | 21,350.00 | 21,900.00 | 21,900.00 | -0.68% | 49,104 |
| Oct 1, 2025 | 22,050.00 | 22,600.00 | 21,800.00 | 22,050.00 | 22,050.00 | - | 37,039 |
| Sep 30, 2025 | 22,000.00 | 22,550.00 | 21,900.00 | 22,050.00 | 22,050.00 | -0.23% | 45,403 |
| Sep 29, 2025 | 21,700.00 | 22,600.00 | 21,300.00 | 22,100.00 | 22,100.00 | 1.84% | 56,636 |
| Sep 26, 2025 | 22,500.00 | 22,700.00 | 21,550.00 | 21,700.00 | 21,700.00 | -4.62% | 89,738 |
| Sep 25, 2025 | 23,950.00 | 23,950.00 | 22,550.00 | 22,750.00 | 22,750.00 | -3.81% | 100,815 |
| Sep 24, 2025 | 23,500.00 | 24,300.00 | 23,400.00 | 23,650.00 | 23,650.00 | 0.64% | 124,883 |
| Sep 23, 2025 | 23,450.00 | 24,050.00 | 22,750.00 | 23,500.00 | 23,500.00 | 0.21% | 121,055 |
| Sep 22, 2025 | 23,900.00 | 24,500.00 | 23,400.00 | 23,450.00 | 23,450.00 | -2.29% | 100,873 |