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 |
| Sep 19, 2025 | 531.00 | 547.00 | 526.00 | 534.00 | 534.00 | 0.19% | 68,205 |
| Sep 18, 2025 | 525.00 | 546.00 | 522.00 | 533.00 | 533.00 | 0.76% | 137,024 |
| Sep 17, 2025 | 540.00 | 540.00 | 527.00 | 529.00 | 529.00 | -2.04% | 94,894 |
| Sep 16, 2025 | 539.00 | 549.00 | 535.00 | 540.00 | 540.00 | -0.74% | 112,080 |
| Sep 15, 2025 | 548.00 | 561.00 | 536.00 | 544.00 | 544.00 | -0.73% | 92,620 |
| Sep 12, 2025 | 546.00 | 561.00 | 540.00 | 548.00 | 548.00 | 0.37% | 147,369 |
| Sep 11, 2025 | 547.00 | 563.00 | 534.00 | 546.00 | 546.00 | -0.18% | 283,025 |
| Sep 10, 2025 | 533.00 | 586.00 | 533.00 | 547.00 | 547.00 | 2.63% | 593,842 |
| Sep 9, 2025 | 546.00 | 549.00 | 531.00 | 533.00 | 533.00 | -3.27% | 261,112 |
| Sep 8, 2025 | 542.00 | 560.00 | 537.00 | 551.00 | 551.00 | 1.47% | 369,362 |
| Sep 5, 2025 | 560.00 | 561.00 | 536.00 | 543.00 | 543.00 | -2.69% | 377,868 |
| Sep 4, 2025 | 555.00 | 575.00 | 540.00 | 558.00 | 558.00 | 1.27% | 491,491 |
| Sep 3, 2025 | 584.00 | 621.00 | 550.00 | 551.00 | 551.00 | -5.65% | 1,347,708 |
| Sep 2, 2025 | 655.00 | 684.00 | 580.00 | 584.00 | 584.00 | -13.35% | 4,742,432 |
| Sep 1, 2025 | 519.00 | 674.00 | 519.00 | 674.00 | 674.00 | 29.87% | 8,729,493 |
| Aug 29, 2025 | 508.00 | 520.00 | 503.00 | 519.00 | 519.00 | 3.18% | 81,537 |
| Aug 28, 2025 | 503.00 | 519.00 | 503.00 | 503.00 | 503.00 | - | 41,904 |
| Aug 27, 2025 | 508.00 | 518.00 | 502.00 | 503.00 | 503.00 | -0.79% | 37,925 |
| Aug 26, 2025 | 508.00 | 525.00 | 500.00 | 507.00 | 507.00 | -0.20% | 82,041 |
| Aug 25, 2025 | 500.00 | 519.00 | 500.00 | 508.00 | 508.00 | 1.80% | 59,947 |
| Aug 22, 2025 | 519.00 | 524.00 | 485.00 | 499.00 | 499.00 | -3.85% | 136,217 |
| Aug 21, 2025 | 497.00 | 533.00 | 497.00 | 519.00 | 519.00 | 4.43% | 156,860 |
| Aug 20, 2025 | 493.00 | 504.00 | 492.00 | 497.00 | 497.00 | 1.02% | 71,708 |
| Aug 19, 2025 | 484.00 | 504.00 | 481.00 | 492.00 | 492.00 | 2.50% | 95,852 |
| Aug 18, 2025 | 496.00 | 496.00 | 477.00 | 480.00 | 480.00 | -3.23% | 59,464 |
| Aug 14, 2025 | 491.00 | 499.00 | 488.00 | 496.00 | 496.00 | 0.81% | 10,395 |
| Aug 13, 2025 | 495.00 | 495.00 | 488.00 | 492.00 | 492.00 | -0.61% | 36,201 |
| Aug 12, 2025 | 485.00 | 496.00 | 484.00 | 495.00 | 495.00 | 1.23% | 19,654 |
| Aug 11, 2025 | 493.00 | 495.00 | 470.00 | 489.00 | 489.00 | -0.81% | 86,099 |
| Aug 8, 2025 | 488.00 | 500.00 | 488.00 | 493.00 | 493.00 | 1.02% | 14,077 |
| Aug 7, 2025 | 490.00 | 495.00 | 484.00 | 488.00 | 488.00 | 0.41% | 16,258 |
| Aug 6, 2025 | 494.00 | 494.00 | 481.00 | 486.00 | 486.00 | -0.82% | 20,847 |
| Aug 5, 2025 | 482.00 | 495.00 | 482.00 | 490.00 | 490.00 | 1.66% | 11,734 |
| Aug 4, 2025 | 475.00 | 484.00 | 470.00 | 482.00 | 482.00 | 0.42% | 23,533 |
| Aug 1, 2025 | 500.00 | 501.00 | 476.00 | 480.00 | 480.00 | -4.00% | 29,832 |
| Jul 31, 2025 | 491.00 | 500.00 | 486.00 | 500.00 | 500.00 | 1.83% | 28,663 |
| Jul 30, 2025 | 500.00 | 502.00 | 489.00 | 491.00 | 491.00 | -2.77% | 44,150 |
| Jul 29, 2025 | 490.00 | 516.00 | 490.00 | 505.00 | 505.00 | 2.23% | 80,423 |
| Jul 28, 2025 | 482.00 | 520.00 | 482.00 | 494.00 | 494.00 | 2.49% | 66,976 |
| Jul 25, 2025 | 492.00 | 495.00 | 481.00 | 482.00 | 482.00 | -1.23% | 21,859 |
| Jul 24, 2025 | 494.00 | 498.00 | 488.00 | 488.00 | 488.00 | -1.21% | 24,333 |
| Jul 23, 2025 | 495.00 | 502.00 | 485.00 | 494.00 | 494.00 | 0.20% | 27,008 |
| Jul 22, 2025 | 508.00 | 510.00 | 493.00 | 493.00 | 493.00 | -1.99% | 34,450 |
| Jul 21, 2025 | 500.00 | 505.00 | 496.00 | 503.00 | 503.00 | 1.41% | 37,307 |
| Jul 18, 2025 | 504.00 | 509.00 | 493.00 | 496.00 | 496.00 | -2.55% | 35,497 |
| Jul 17, 2025 | 505.00 | 513.00 | 484.00 | 509.00 | 509.00 | 3.67% | 43,625 |
| Jul 16, 2025 | 506.00 | 506.00 | 491.00 | 491.00 | 491.00 | -2.58% | 32,975 |
| Jul 15, 2025 | 509.00 | 515.00 | 500.00 | 504.00 | 504.00 | - | 26,227 |
| Jul 14, 2025 | 506.00 | 510.00 | 502.00 | 504.00 | 504.00 | 0.60% | 60,597 |
| Jul 11, 2025 | 500.00 | 502.00 | 495.00 | 501.00 | 501.00 | 0.20% | 47,795 |