Wonpung Mulsan Co.,Ltd (KOSDAQ:008290)
South Korea
· Delayed Price · Currency is KRW 836.00
+44.00 (5.56%)
At close: Apr 17, 2026
Wonpung Mulsan Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 810.00 | 890.00 | 792.00 | 836.00 | 836.00 | 5.56% | 144,309 |
| Apr 16, 2026 | 806.00 | 860.00 | 740.00 | 792.00 | 792.00 | -1.74% | 209,801 |
| Apr 15, 2026 | 812.00 | 834.00 | 778.00 | 806.00 | 806.00 | 4.13% | 89,727 |
| Apr 14, 2026 | 714.00 | 872.00 | 714.00 | 774.00 | 774.00 | 8.40% | 466,361 |
| Apr 13, 2026 | 760.00 | 760.00 | 710.00 | 714.00 | 714.00 | -4.29% | 57,317 |
| Apr 10, 2026 | 720.00 | 748.00 | 718.00 | 746.00 | 746.00 | 3.90% | 41,258 |
| Apr 9, 2026 | 722.00 | 730.00 | 708.00 | 718.00 | 718.00 | 1.70% | 50,349 |
| Apr 8, 2026 | 764.00 | 764.00 | 662.00 | 706.00 | 706.00 | -3.02% | 87,037 |
| Apr 7, 2026 | 704.00 | 758.00 | 692.00 | 728.00 | 728.00 | -0.27% | 40,049 |
| Apr 6, 2026 | 734.00 | 742.00 | 716.00 | 730.00 | 730.00 | -0.82% | 36,180 |
| Apr 3, 2026 | 720.00 | 754.00 | 718.00 | 736.00 | 736.00 | 2.22% | 21,537 |
| Apr 2, 2026 | 718.00 | 768.00 | 718.00 | 720.00 | 720.00 | -0.55% | 40,234 |
| Apr 1, 2026 | 714.00 | 784.00 | 714.00 | 724.00 | 724.00 | 1.40% | 86,094 |
| Mar 31, 2026 | 726.00 | 726.00 | 704.00 | 714.00 | 714.00 | -1.65% | 29,568 |
| Mar 30, 2026 | 732.00 | 758.00 | 726.00 | 726.00 | 726.00 | -0.82% | 57,643 |
| Mar 27, 2026 | 724.00 | 784.00 | 724.00 | 732.00 | 732.00 | 1.67% | 94,143 |
| Mar 26, 2026 | 752.00 | 752.00 | 720.00 | 720.00 | 720.00 | -1.91% | 28,017 |
| Mar 25, 2026 | 730.00 | 740.00 | 720.00 | 734.00 | 734.00 | 0.55% | 79,595 |
| Mar 24, 2026 | 756.00 | 772.00 | 708.00 | 730.00 | 730.00 | -5.93% | 133,834 |
| Mar 23, 2026 | 740.00 | 778.00 | 736.00 | 776.00 | 776.00 | 4.86% | 183,302 |
| Mar 20, 2026 | 734.00 | 756.00 | 724.00 | 740.00 | 740.00 | 0.54% | 56,550 |
| Mar 19, 2026 | 758.00 | 784.00 | 722.00 | 736.00 | 736.00 | -0.81% | 63,346 |
| Mar 18, 2026 | 750.00 | 788.00 | 736.00 | 742.00 | 742.00 | -0.54% | 100,059 |
| Mar 17, 2026 | 800.00 | 800.00 | 740.00 | 746.00 | 746.00 | 0.27% | 82,897 |
| Mar 16, 2026 | 732.00 | 770.00 | 732.00 | 744.00 | 744.00 | 0.54% | 97,643 |
| Mar 13, 2026 | 736.00 | 762.00 | 704.00 | 740.00 | 740.00 | 1.09% | 188,009 |
| Mar 12, 2026 | 802.00 | 920.00 | 718.00 | 732.00 | 732.00 | - | 1,477,880 |
| Mar 11, 2026 | 784.00 | 930.00 | 726.00 | 732.00 | 732.00 | 2.23% | 3,340,498 |
| Mar 10, 2026 | 696.00 | 792.00 | 660.00 | 716.00 | 716.00 | 9.15% | 451,647 |
| Mar 9, 2026 | 648.00 | 672.00 | 630.00 | 656.00 | 656.00 | 1.86% | 173,753 |
| Mar 6, 2026 | 632.00 | 708.00 | 626.00 | 644.00 | 644.00 | 0.94% | 206,414 |
| Mar 5, 2026 | 614.00 | 666.00 | 614.00 | 638.00 | 638.00 | 3.91% | 170,132 |
| Mar 4, 2026 | 718.00 | 718.00 | 584.00 | 614.00 | 614.00 | -14.48% | 331,698 |
| Mar 3, 2026 | 754.00 | 758.00 | 710.00 | 718.00 | 718.00 | -5.53% | 184,572 |
| Feb 27, 2026 | 782.00 | 782.00 | 722.00 | 760.00 | 760.00 | -2.81% | 380,879 |
| Feb 26, 2026 | 742.00 | 912.00 | 740.00 | 782.00 | 782.00 | 5.39% | 3,150,506 |
| Feb 25, 2026 | 834.00 | 1,028.00 | 736.00 | 742.00 | 742.00 | -9.29% | 5,740,295 |
| Feb 24, 2026 | 630.00 | 818.00 | 628.00 | 818.00 | 818.00 | 29.84% | 1,568,368 |
| Feb 23, 2026 | 674.00 | 674.00 | 620.00 | 630.00 | 630.00 | -6.53% | 204,212 |
| Feb 20, 2026 | 700.00 | 712.00 | 632.00 | 674.00 | 674.00 | -5.60% | 327,656 |
| Feb 19, 2026 | 814.00 | 818.00 | 688.00 | 714.00 | 714.00 | -13.14% | 332,680 |
| Feb 13, 2026 | 874.00 | 876.00 | 822.00 | 822.00 | 822.00 | -5.95% | 124,329 |
| Feb 12, 2026 | 910.00 | 910.00 | 870.00 | 874.00 | 874.00 | 0.46% | 85,545 |
| Feb 11, 2026 | 900.00 | 900.00 | 868.00 | 870.00 | 870.00 | 0.23% | 50,809 |
| Feb 10, 2026 | 898.00 | 898.00 | 864.00 | 868.00 | 868.00 | 0.93% | 21,517 |
| Feb 9, 2026 | 846.00 | 872.00 | 844.00 | 860.00 | 860.00 | 1.65% | 46,908 |
| Feb 6, 2026 | 856.00 | 864.00 | 824.00 | 846.00 | 846.00 | -2.08% | 43,571 |
| Feb 5, 2026 | 858.00 | 868.00 | 850.00 | 864.00 | 864.00 | 0.70% | 51,368 |
| Feb 4, 2026 | 850.00 | 870.00 | 850.00 | 858.00 | 858.00 | 1.42% | 60,877 |
| Feb 3, 2026 | 874.00 | 878.00 | 826.00 | 846.00 | 846.00 | -2.98% | 169,111 |
| Feb 2, 2026 | 878.00 | 914.00 | 864.00 | 872.00 | 872.00 | 0.23% | 133,437 |
| Jan 30, 2026 | 932.00 | 932.00 | 868.00 | 870.00 | 870.00 | -4.81% | 317,585 |
| Jan 29, 2026 | 888.00 | 1,144.00 | 888.00 | 914.00 | 914.00 | 3.86% | 3,939,644 |
| Jan 28, 2026 | 930.00 | 930.00 | 860.00 | 880.00 | 880.00 | -2.44% | 38,606 |
| Jan 27, 2026 | 900.00 | 912.00 | 900.00 | 902.00 | 902.00 | 0.22% | 19,034 |
| Jan 26, 2026 | 902.00 | 902.00 | 882.00 | 900.00 | 900.00 | 2.04% | 20,321 |
| Jan 23, 2026 | 874.00 | 904.00 | 874.00 | 882.00 | 882.00 | 1.38% | 14,009 |
| Jan 22, 2026 | 898.00 | 898.00 | 858.00 | 870.00 | 870.00 | -3.12% | 22,354 |
| Jan 21, 2026 | 902.00 | 912.00 | 892.00 | 898.00 | 898.00 | 0.67% | 11,476 |
| Jan 20, 2026 | 882.00 | 892.00 | 876.00 | 892.00 | 892.00 | 1.13% | 16,090 |
| Jan 19, 2026 | 888.00 | 896.00 | 862.00 | 882.00 | 882.00 | -0.68% | 17,037 |
| Jan 16, 2026 | 896.00 | 900.00 | 882.00 | 888.00 | 888.00 | -0.89% | 15,592 |
| Jan 15, 2026 | 902.00 | 906.00 | 884.00 | 896.00 | 896.00 | 0.22% | 12,956 |
| Jan 14, 2026 | 894.00 | 910.00 | 894.00 | 894.00 | 894.00 | - | 7,312 |
| Jan 13, 2026 | 886.00 | 908.00 | 886.00 | 894.00 | 894.00 | 0.90% | 12,848 |
| Jan 12, 2026 | 894.00 | 894.00 | 874.00 | 886.00 | 886.00 | - | 16,448 |
| Jan 9, 2026 | 894.00 | 896.00 | 874.00 | 886.00 | 886.00 | -0.23% | 18,950 |
| Jan 8, 2026 | 880.00 | 888.00 | 870.00 | 888.00 | 888.00 | 0.23% | 17,753 |
| Jan 7, 2026 | 896.00 | 906.00 | 878.00 | 886.00 | 886.00 | -1.34% | 27,451 |
| Jan 6, 2026 | 894.00 | 908.00 | 894.00 | 898.00 | 898.00 | 0.45% | 25,878 |
| Jan 5, 2026 | 906.00 | 916.00 | 890.00 | 894.00 | 894.00 | -1.32% | 40,995 |
| Jan 2, 2026 | 962.00 | 962.00 | 888.00 | 906.00 | 906.00 | -1.95% | 25,747 |
| Dec 30, 2025 | 902.00 | 930.00 | 898.00 | 924.00 | 924.00 | 2.44% | 4,533 |
| Dec 29, 2025 | 904.00 | 930.00 | 898.00 | 902.00 | 902.00 | 0.45% | 20,878 |
| Dec 26, 2025 | 932.00 | 932.00 | 882.00 | 898.00 | 898.00 | -3.65% | 37,301 |
| Dec 24, 2025 | 922.00 | 942.00 | 922.00 | 932.00 | 932.00 | 0.43% | 5,902 |
| Dec 23, 2025 | 928.00 | 952.00 | 922.00 | 928.00 | 928.00 | -1.28% | 7,156 |
| Dec 22, 2025 | 944.00 | 944.00 | 936.00 | 940.00 | 940.00 | -0.42% | 19,928 |
| Dec 19, 2025 | 938.00 | 948.00 | 928.00 | 944.00 | 944.00 | 0.64% | 8,101 |
| Dec 18, 2025 | 944.00 | 950.00 | 934.00 | 938.00 | 938.00 | -0.85% | 10,897 |
| Dec 17, 2025 | 952.00 | 952.00 | 938.00 | 946.00 | 946.00 | -0.63% | 20,934 |
| Dec 16, 2025 | 940.00 | 966.00 | 938.00 | 952.00 | 952.00 | 1.49% | 15,298 |
| Dec 15, 2025 | 948.00 | 948.00 | 936.00 | 938.00 | 938.00 | 0.21% | 8,699 |
| Dec 12, 2025 | 948.00 | 998.00 | 934.00 | 936.00 | 936.00 | -0.43% | 29,668 |
| Dec 11, 2025 | 940.00 | 956.00 | 936.00 | 940.00 | 940.00 | - | 36,050 |
| Dec 10, 2025 | 942.00 | 956.00 | 940.00 | 940.00 | 940.00 | -1.47% | 15,122 |
| Dec 9, 2025 | 956.00 | 956.00 | 948.00 | 954.00 | 954.00 | -0.21% | 5,641 |
| Dec 8, 2025 | 944.00 | 958.00 | 944.00 | 956.00 | 956.00 | 0.21% | 12,320 |
| Dec 5, 2025 | 954.00 | 954.00 | 942.00 | 954.00 | 954.00 | - | 19,333 |
| Dec 4, 2025 | 960.00 | 968.00 | 942.00 | 954.00 | 954.00 | 1.27% | 25,905 |
| Dec 3, 2025 | 930.00 | 1,100.00 | 930.00 | 942.00 | 942.00 | 0.86% | 464,222 |
| Dec 2, 2025 | 964.00 | 964.00 | 934.00 | 934.00 | 934.00 | -2.91% | 7,801 |
| Dec 1, 2025 | 982.00 | 982.00 | 962.00 | 962.00 | 962.00 | -1.23% | 40,865 |
| Nov 28, 2025 | 974.00 | 984.00 | 964.00 | 974.00 | 974.00 | - | 12,339 |
| Nov 27, 2025 | 972.00 | 986.00 | 954.00 | 974.00 | 974.00 | 1.04% | 14,932 |
| Nov 26, 2025 | 956.00 | 970.00 | 948.00 | 964.00 | 964.00 | 0.84% | 17,979 |
| Nov 25, 2025 | 984.00 | 992.00 | 954.00 | 956.00 | 956.00 | -1.04% | 8,749 |
| Nov 24, 2025 | 962.00 | 980.00 | 958.00 | 966.00 | 966.00 | -0.21% | 9,564 |
| Nov 21, 2025 | 984.00 | 990.00 | 900.00 | 968.00 | 968.00 | -1.63% | 31,495 |
| Nov 20, 2025 | 972.00 | 996.00 | 972.00 | 984.00 | 984.00 | 1.23% | 5,797 |