Wonik IPS Co., Ltd. (KOSDAQ:240810)
South Korea
· Delayed Price · Currency is KRW 61,800
+800 (1.31%)
At close: Dec 5, 2025
Wonik IPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60,300.00 | 61,900.00 | 59,700.00 | 61,800.00 | 61,800.00 | 1.31% | 249,573 |
| Dec 4, 2025 | 61,200.00 | 61,700.00 | 59,500.00 | 61,000.00 | 61,000.00 | -1.45% | 389,597 |
| Dec 3, 2025 | 62,500.00 | 62,800.00 | 60,200.00 | 61,900.00 | 61,900.00 | 0.32% | 328,427 |
| Dec 2, 2025 | 62,200.00 | 62,200.00 | 60,500.00 | 61,700.00 | 61,700.00 | 0.33% | 283,680 |
| Dec 1, 2025 | 61,900.00 | 62,500.00 | 60,700.00 | 61,500.00 | 61,500.00 | 0.33% | 307,675 |
| Nov 28, 2025 | 60,800.00 | 61,800.00 | 59,800.00 | 61,300.00 | 61,300.00 | 1.66% | 291,954 |
| Nov 27, 2025 | 61,600.00 | 61,600.00 | 59,700.00 | 60,300.00 | 60,300.00 | -1.63% | 314,817 |
| Nov 26, 2025 | 60,300.00 | 61,400.00 | 59,000.00 | 61,300.00 | 61,300.00 | 2.17% | 304,063 |
| Nov 25, 2025 | 60,700.00 | 61,100.00 | 57,500.00 | 60,000.00 | 60,000.00 | 1.18% | 526,603 |
| Nov 24, 2025 | 57,600.00 | 60,200.00 | 56,800.00 | 59,300.00 | 59,300.00 | 4.59% | 552,888 |
| Nov 21, 2025 | 56,200.00 | 57,900.00 | 56,100.00 | 56,700.00 | 56,700.00 | -6.90% | 569,849 |
| Nov 20, 2025 | 64,300.00 | 64,300.00 | 60,000.00 | 60,900.00 | 60,900.00 | -0.33% | 621,938 |
| Nov 19, 2025 | 61,000.00 | 61,800.00 | 57,700.00 | 61,100.00 | 61,100.00 | -1.61% | 730,626 |
| Nov 18, 2025 | 64,200.00 | 64,700.00 | 60,700.00 | 62,100.00 | 62,100.00 | -6.19% | 946,244 |
| Nov 17, 2025 | 69,500.00 | 70,000.00 | 63,700.00 | 66,200.00 | 66,200.00 | 0.61% | 1,094,952 |
| Nov 14, 2025 | 66,000.00 | 66,800.00 | 64,000.00 | 65,800.00 | 65,800.00 | -4.64% | 752,518 |
| Nov 13, 2025 | 68,700.00 | 69,700.00 | 67,800.00 | 69,000.00 | 69,000.00 | -1.57% | 506,592 |
| Nov 12, 2025 | 70,000.00 | 70,400.00 | 68,600.00 | 70,100.00 | 70,100.00 | -0.99% | 396,829 |
| Nov 11, 2025 | 72,200.00 | 74,600.00 | 69,400.00 | 70,800.00 | 70,800.00 | 1.29% | 767,340 |
| Nov 10, 2025 | 67,900.00 | 71,200.00 | 66,100.00 | 69,900.00 | 69,900.00 | 5.11% | 841,856 |
| Nov 7, 2025 | 69,300.00 | 70,000.00 | 65,400.00 | 66,500.00 | 66,500.00 | -7.25% | 694,925 |
| Nov 6, 2025 | 69,900.00 | 73,100.00 | 68,000.00 | 71,700.00 | 71,700.00 | 6.07% | 913,492 |
| Nov 5, 2025 | 66,300.00 | 68,700.00 | 61,900.00 | 67,600.00 | 67,600.00 | -1.31% | 958,639 |
| Nov 4, 2025 | 66,000.00 | 69,900.00 | 64,600.00 | 68,500.00 | 68,500.00 | 5.38% | 970,289 |
| Nov 3, 2025 | 63,100.00 | 65,400.00 | 61,900.00 | 65,000.00 | 65,000.00 | 1.25% | 472,710 |
| Oct 31, 2025 | 64,200.00 | 65,400.00 | 63,100.00 | 64,200.00 | 64,200.00 | -1.23% | 322,203 |
| Oct 30, 2025 | 64,900.00 | 68,800.00 | 64,300.00 | 65,000.00 | 65,000.00 | -1.22% | 657,713 |
| Oct 29, 2025 | 61,500.00 | 66,400.00 | 60,200.00 | 65,800.00 | 65,800.00 | 8.22% | 918,257 |
| Oct 28, 2025 | 61,400.00 | 62,000.00 | 60,000.00 | 60,800.00 | 60,800.00 | -3.18% | 433,195 |
| Oct 27, 2025 | 62,000.00 | 63,700.00 | 60,600.00 | 62,800.00 | 62,800.00 | 2.11% | 642,155 |
| Oct 24, 2025 | 60,500.00 | 62,800.00 | 58,500.00 | 61,500.00 | 61,500.00 | 5.13% | 1,524,159 |
| Oct 23, 2025 | 56,000.00 | 59,000.00 | 55,800.00 | 58,500.00 | 58,500.00 | 1.92% | 568,142 |
| Oct 22, 2025 | 55,600.00 | 57,400.00 | 54,500.00 | 57,400.00 | 57,400.00 | 3.05% | 511,274 |
| Oct 21, 2025 | 57,900.00 | 58,000.00 | 54,600.00 | 55,700.00 | 55,700.00 | 0.54% | 744,480 |
| Oct 20, 2025 | 54,800.00 | 57,000.00 | 54,000.00 | 55,400.00 | 55,400.00 | 2.59% | 715,727 |
| Oct 17, 2025 | 53,800.00 | 55,700.00 | 53,700.00 | 54,000.00 | 54,000.00 | -1.46% | 424,645 |
| Oct 16, 2025 | 53,600.00 | 55,000.00 | 53,100.00 | 54,800.00 | 54,800.00 | 0.18% | 510,166 |
| Oct 15, 2025 | 53,700.00 | 55,000.00 | 53,100.00 | 54,700.00 | 54,700.00 | 1.67% | 731,357 |
| Oct 14, 2025 | 58,300.00 | 58,300.00 | 52,100.00 | 53,800.00 | 53,800.00 | -5.78% | 1,192,304 |
| Oct 13, 2025 | 54,600.00 | 57,800.00 | 54,100.00 | 57,100.00 | 57,100.00 | 0.18% | 856,867 |
| Oct 10, 2025 | 57,800.00 | 59,000.00 | 56,500.00 | 57,000.00 | 57,000.00 | 0.53% | 1,831,347 |
| Oct 2, 2025 | 51,700.00 | 60,600.00 | 50,200.00 | 56,700.00 | 56,700.00 | 15.24% | 3,735,017 |
| Oct 1, 2025 | 47,500.00 | 49,450.00 | 47,250.00 | 49,200.00 | 49,200.00 | 4.68% | 667,557 |
| Sep 30, 2025 | 46,400.00 | 48,700.00 | 45,750.00 | 47,000.00 | 47,000.00 | 2.96% | 573,647 |
| Sep 29, 2025 | 44,450.00 | 45,950.00 | 43,950.00 | 45,650.00 | 45,650.00 | 3.05% | 403,116 |
| Sep 26, 2025 | 44,750.00 | 45,100.00 | 43,200.00 | 44,300.00 | 44,300.00 | -2.53% | 582,908 |
| Sep 25, 2025 | 44,550.00 | 46,500.00 | 44,550.00 | 45,450.00 | 45,450.00 | -0.98% | 574,569 |
| Sep 24, 2025 | 44,400.00 | 45,950.00 | 43,900.00 | 45,900.00 | 45,900.00 | 0.33% | 558,350 |
| Sep 23, 2025 | 47,500.00 | 47,800.00 | 45,050.00 | 45,750.00 | 45,750.00 | -2.24% | 686,171 |
| Sep 22, 2025 | 45,500.00 | 47,800.00 | 45,450.00 | 46,800.00 | 46,800.00 | 2.63% | 706,723 |