Wonpung Mulsan Co.,Ltd (KOSDAQ:008290)
South Korea
· Delayed Price · Currency is KRW 328.00
+6.00 (1.86%)
At close: Mar 9, 2026
Wonpung Mulsan Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 324.00 | 336.00 | 315.00 | 328.00 | 328.00 | 1.86% | 347,507 |
| Mar 6, 2026 | 316.00 | 354.00 | 313.00 | 322.00 | 322.00 | 0.94% | 412,103 |
| Mar 5, 2026 | 307.00 | 333.00 | 307.00 | 319.00 | 319.00 | 3.91% | 339,910 |
| Mar 4, 2026 | 359.00 | 359.00 | 292.00 | 307.00 | 307.00 | -14.48% | 662,122 |
| Mar 3, 2026 | 377.00 | 379.00 | 355.00 | 359.00 | 359.00 | -5.53% | 365,652 |
| Feb 27, 2026 | 391.00 | 391.00 | 361.00 | 380.00 | 380.00 | -2.81% | 754,313 |
| Feb 26, 2026 | 371.00 | 456.00 | 370.00 | 391.00 | 391.00 | 5.39% | 6,301,013 |
| Feb 25, 2026 | 417.00 | 514.00 | 368.00 | 371.00 | 371.00 | -9.29% | 11,480,590 |
| Feb 24, 2026 | 315.00 | 409.00 | 314.00 | 409.00 | 409.00 | 29.84% | 3,136,737 |
| Feb 23, 2026 | 337.00 | 337.00 | 310.00 | 315.00 | 315.00 | -6.53% | 408,425 |
| Feb 20, 2026 | 350.00 | 356.00 | 316.00 | 337.00 | 337.00 | -5.60% | 655,078 |
| Feb 19, 2026 | 407.00 | 409.00 | 344.00 | 357.00 | 357.00 | -13.14% | 665,361 |
| Feb 13, 2026 | 437.00 | 438.00 | 411.00 | 411.00 | 411.00 | -5.95% | 248,259 |
| Feb 12, 2026 | 455.00 | 455.00 | 435.00 | 437.00 | 437.00 | 0.46% | 171,090 |
| Feb 11, 2026 | 450.00 | 450.00 | 434.00 | 435.00 | 435.00 | 0.23% | 101,618 |
| Feb 10, 2026 | 449.00 | 449.00 | 432.00 | 434.00 | 434.00 | 0.93% | 43,035 |
| Feb 9, 2026 | 423.00 | 436.00 | 422.00 | 430.00 | 430.00 | 1.65% | 93,816 |
| Feb 6, 2026 | 428.00 | 432.00 | 412.00 | 423.00 | 423.00 | -2.08% | 84,762 |
| Feb 5, 2026 | 429.00 | 434.00 | 425.00 | 432.00 | 432.00 | 0.70% | 102,737 |
| Feb 4, 2026 | 425.00 | 435.00 | 425.00 | 429.00 | 429.00 | 1.42% | 121,754 |
| Feb 3, 2026 | 437.00 | 439.00 | 413.00 | 423.00 | 423.00 | -2.98% | 338,207 |
| Feb 2, 2026 | 439.00 | 457.00 | 432.00 | 436.00 | 436.00 | 0.23% | 266,875 |
| Jan 30, 2026 | 466.00 | 466.00 | 434.00 | 435.00 | 435.00 | -4.81% | 633,276 |
| Jan 29, 2026 | 444.00 | 572.00 | 444.00 | 457.00 | 457.00 | 3.86% | 7,872,363 |
| Jan 28, 2026 | 465.00 | 465.00 | 430.00 | 440.00 | 440.00 | -2.44% | 77,213 |
| Jan 27, 2026 | 450.00 | 456.00 | 450.00 | 451.00 | 451.00 | 0.22% | 38,068 |
| Jan 26, 2026 | 451.00 | 451.00 | 441.00 | 450.00 | 450.00 | 2.04% | 40,642 |
| Jan 23, 2026 | 437.00 | 452.00 | 437.00 | 441.00 | 441.00 | 1.38% | 28,018 |
| Jan 22, 2026 | 449.00 | 449.00 | 429.00 | 435.00 | 435.00 | -3.12% | 44,709 |
| Jan 21, 2026 | 451.00 | 456.00 | 446.00 | 449.00 | 449.00 | 0.67% | 22,952 |
| Jan 20, 2026 | 441.00 | 446.00 | 438.00 | 446.00 | 446.00 | 1.13% | 32,181 |
| Jan 19, 2026 | 444.00 | 448.00 | 431.00 | 441.00 | 441.00 | -0.68% | 34,075 |
| Jan 16, 2026 | 448.00 | 450.00 | 441.00 | 444.00 | 444.00 | -0.89% | 31,184 |
| Jan 15, 2026 | 451.00 | 453.00 | 442.00 | 448.00 | 448.00 | 0.22% | 25,912 |
| Jan 14, 2026 | 447.00 | 455.00 | 447.00 | 447.00 | 447.00 | - | 14,514 |
| Jan 13, 2026 | 443.00 | 454.00 | 443.00 | 447.00 | 447.00 | 0.90% | 25,696 |
| Jan 12, 2026 | 447.00 | 447.00 | 437.00 | 443.00 | 443.00 | - | 32,897 |
| Jan 9, 2026 | 447.00 | 448.00 | 437.00 | 443.00 | 443.00 | -0.23% | 37,900 |
| Jan 8, 2026 | 440.00 | 444.00 | 435.00 | 444.00 | 444.00 | 0.23% | 35,507 |
| Jan 7, 2026 | 448.00 | 453.00 | 439.00 | 443.00 | 443.00 | -1.34% | 54,903 |
| Jan 6, 2026 | 447.00 | 454.00 | 447.00 | 449.00 | 449.00 | 0.45% | 51,756 |
| Jan 5, 2026 | 453.00 | 458.00 | 445.00 | 447.00 | 447.00 | -1.32% | 81,990 |
| Jan 2, 2026 | 481.00 | 481.00 | 444.00 | 453.00 | 453.00 | -1.95% | 51,494 |
| Dec 30, 2025 | 451.00 | 465.00 | 449.00 | 462.00 | 462.00 | 2.44% | 9,066 |
| Dec 29, 2025 | 452.00 | 465.00 | 449.00 | 451.00 | 451.00 | 0.45% | 41,757 |
| Dec 26, 2025 | 466.00 | 466.00 | 441.00 | 449.00 | 449.00 | -3.65% | 74,603 |
| Dec 24, 2025 | 461.00 | 471.00 | 461.00 | 466.00 | 466.00 | 0.43% | 11,804 |
| Dec 23, 2025 | 464.00 | 476.00 | 461.00 | 464.00 | 464.00 | -1.28% | 13,450 |
| Dec 22, 2025 | 472.00 | 472.00 | 468.00 | 470.00 | 470.00 | -0.42% | 39,856 |
| Dec 19, 2025 | 469.00 | 474.00 | 464.00 | 472.00 | 472.00 | 0.64% | 16,203 |
| Dec 18, 2025 | 472.00 | 475.00 | 467.00 | 469.00 | 469.00 | -0.85% | 21,449 |
| Dec 17, 2025 | 476.00 | 476.00 | 469.00 | 473.00 | 473.00 | -0.63% | 41,869 |
| Dec 16, 2025 | 470.00 | 483.00 | 469.00 | 476.00 | 476.00 | 1.49% | 30,597 |
| Dec 15, 2025 | 474.00 | 474.00 | 468.00 | 469.00 | 469.00 | 0.21% | 17,399 |
| Dec 12, 2025 | 474.00 | 499.00 | 467.00 | 468.00 | 468.00 | -0.43% | 58,759 |
| Dec 11, 2025 | 470.00 | 478.00 | 468.00 | 470.00 | 470.00 | - | 72,100 |
| Dec 10, 2025 | 471.00 | 478.00 | 470.00 | 470.00 | 470.00 | -1.47% | 30,245 |
| Dec 9, 2025 | 478.00 | 478.00 | 474.00 | 477.00 | 477.00 | -0.21% | 11,281 |
| Dec 8, 2025 | 472.00 | 479.00 | 472.00 | 478.00 | 478.00 | 0.21% | 24,641 |
| 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 |