Skip to main content
Wonpoong Corporation (KOSDAQ:008370)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,090.00
-40.00 (-0.78%)
At close: Dec 5, 2025

Wonpoong Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,240.005,240.005,040.005,090.005,090.00-0.78%10,559
Dec 4, 20255,160.005,170.005,110.005,130.005,130.00-0.58%838
Dec 3, 20255,220.005,230.005,100.005,160.005,160.00-0.19%2,237
Dec 2, 20255,190.005,190.005,120.005,170.005,170.00-0.39%4,345
Dec 1, 20255,270.005,300.005,170.005,190.005,190.00-1.52%3,159
Nov 28, 20255,330.005,330.005,240.005,270.005,270.00-0.19%2,393
Nov 27, 20255,320.005,320.005,190.005,280.005,280.000.57%15,521
Nov 26, 20255,250.005,250.005,210.005,250.005,250.00-0.94%1,237
Nov 25, 20255,320.005,320.005,180.005,300.005,300.001.15%982
Nov 24, 20255,150.005,260.005,110.005,240.005,240.000.77%1,435
Nov 21, 20255,220.005,300.005,160.005,200.005,200.00-0.38%41,013
Nov 20, 20255,220.005,240.005,150.005,220.005,220.000.19%28,292
Nov 19, 20255,150.005,230.005,120.005,210.005,210.00-7,173
Nov 18, 20255,160.005,230.005,000.005,210.005,210.000.19%10,806
Nov 17, 20255,260.005,260.005,150.005,200.005,200.00-1.14%8,789
Nov 14, 20255,240.005,300.005,210.005,260.005,260.000.77%8,789
Nov 13, 20255,190.005,230.005,180.005,220.005,220.00-0.19%2,956
Nov 12, 20255,200.005,230.005,150.005,230.005,230.000.58%6,317
Nov 11, 20255,120.005,230.005,120.005,200.005,200.000.78%3,291
Nov 10, 20255,320.005,330.005,110.005,160.005,160.00-0.58%5,907
Nov 7, 20255,230.005,230.005,140.005,190.005,190.000.19%9,932
Nov 6, 20255,140.005,230.005,140.005,180.005,180.000.58%9,332
Nov 5, 20255,250.005,250.005,000.005,150.005,150.00-0.77%8,932
Nov 4, 20255,190.005,255.005,120.005,190.005,190.00-18,744
Nov 3, 20255,160.005,290.005,140.005,190.005,190.000.78%11,295
Oct 31, 20255,160.005,250.005,090.005,150.005,150.00-0.19%4,568
Oct 30, 20255,300.005,300.005,110.005,160.005,160.00-0.77%13,760
Oct 29, 20255,150.005,210.005,100.005,200.005,200.000.97%12,804
Oct 28, 20255,310.005,310.005,120.005,150.005,150.00-3.01%7,658
Oct 27, 20255,170.005,310.005,120.005,310.005,310.004.12%22,650
Oct 24, 20255,170.005,170.005,080.005,100.005,100.00-0.97%6,360
Oct 23, 20255,170.005,170.005,050.005,150.005,150.000.78%8,373
Oct 22, 20255,210.005,210.005,110.005,110.005,110.00-1.16%9,062
Oct 21, 20255,020.005,210.005,010.005,170.005,170.002.99%28,374
Oct 20, 20255,050.005,050.004,960.005,020.005,020.000.50%5,792
Oct 17, 20254,950.005,120.004,950.004,995.004,995.00-0.10%33,391
Oct 16, 20254,920.005,030.004,920.005,000.005,000.000.91%18,729
Oct 15, 20254,995.005,030.004,925.004,955.004,955.00-0.90%5,555
Oct 14, 20254,950.005,010.004,880.005,000.005,000.001.32%11,566
Oct 13, 20254,905.004,970.004,890.004,935.004,935.00-8,523
Oct 10, 20254,900.004,935.004,895.004,935.004,935.000.51%7,248
Oct 2, 20255,030.005,040.004,900.004,910.004,910.00-1.60%16,143
Oct 1, 20254,950.005,000.004,900.004,990.004,990.000.81%53,961
Sep 30, 20254,850.005,000.004,840.004,950.004,950.001.23%24,355
Sep 29, 20254,895.004,980.004,820.004,890.004,890.00-2.10%23,448
Sep 26, 20254,955.005,020.004,955.004,995.004,845.000.20%25,324
Sep 25, 20254,995.005,020.004,970.004,985.004,835.30-0.20%8,817
Sep 24, 20254,980.005,020.004,965.004,995.004,845.000.30%30,610
Sep 23, 20254,805.005,000.004,800.004,980.004,830.453.75%68,882
Sep 22, 20254,730.004,800.004,730.004,800.004,655.860.73%4,775
Sep 19, 20254,780.004,805.004,720.004,765.004,621.91-0.10%8,462
Sep 18, 20254,645.004,830.004,645.004,770.004,626.762.47%36,138
Sep 17, 20254,680.004,765.004,615.004,655.004,515.210.76%26,963
Sep 16, 20254,520.004,750.004,520.004,620.004,481.262.33%49,813
Sep 15, 20254,435.004,580.004,405.004,515.004,379.411.92%40,154
Sep 12, 20254,435.004,450.004,410.004,430.004,296.97-0.11%6,011
Sep 11, 20254,460.004,465.004,430.004,435.004,301.82-1.11%8,260
Sep 10, 20254,415.004,485.004,400.004,485.004,350.321.59%4,996
Sep 9, 20254,465.004,465.004,410.004,415.004,282.42-3,312
Sep 8, 20254,415.004,475.004,405.004,415.004,282.42-3,630
Sep 5, 20254,415.004,485.004,415.004,415.004,282.42-3,929
Sep 4, 20254,435.004,500.004,415.004,415.004,282.42-0.45%860
Sep 3, 20254,485.004,485.004,390.004,435.004,301.82-0.34%8,617
Sep 2, 20254,385.004,470.004,360.004,450.004,316.371.48%12,992
Sep 1, 20254,490.004,490.004,380.004,385.004,253.32-1.57%39,689
Aug 29, 20254,490.004,490.004,455.004,455.004,321.22-0.67%8,244
Aug 28, 20254,455.004,560.004,435.004,485.004,350.320.67%14,915
Aug 27, 20254,450.004,480.004,450.004,455.004,321.22-0.22%11,116
Aug 26, 20254,470.004,500.004,425.004,465.004,330.92-0.22%12,106
Aug 25, 20254,470.004,485.004,445.004,475.004,340.620.11%14,735
Aug 22, 20254,490.004,505.004,470.004,470.004,335.77-1.11%12,076
Aug 21, 20254,450.004,520.004,450.004,520.004,384.261.01%11,978
Aug 20, 20254,450.004,495.004,400.004,475.004,340.620.56%14,339
Aug 19, 20254,445.004,520.004,420.004,450.004,316.37-0.34%17,129
Aug 18, 20254,570.004,625.004,445.004,465.004,330.92-2.30%36,883
Aug 14, 20254,635.004,640.004,570.004,570.004,432.76-1.08%13,729
Aug 13, 20254,570.004,625.004,570.004,620.004,481.260.43%9,202
Aug 12, 20254,615.004,620.004,600.004,600.004,461.86-0.65%9,249
Aug 11, 20254,600.004,635.004,600.004,630.004,490.96-9,369
Aug 8, 20254,620.004,630.004,600.004,630.004,490.96-8,864
Aug 7, 20254,630.004,635.004,605.004,630.004,490.96-8,452
Aug 6, 20254,625.004,640.004,605.004,630.004,490.96-7,224
Aug 5, 20254,625.004,630.004,605.004,630.004,490.960.54%8,725
Aug 4, 20254,590.004,615.004,550.004,605.004,466.710.33%15,064
Aug 1, 20254,645.004,645.004,580.004,590.004,452.16-1.18%18,409
Jul 31, 20254,640.004,650.004,610.004,645.004,505.510.22%13,400
Jul 30, 20254,580.004,645.004,580.004,635.004,495.810.54%22,439
Jul 29, 20254,575.004,620.004,560.004,610.004,471.560.77%18,594
Jul 28, 20254,575.004,625.004,575.004,575.004,437.61-0.54%17,771
Jul 25, 20254,590.004,635.004,555.004,600.004,461.86-14,326
Jul 24, 20254,645.004,645.004,580.004,600.004,461.86-39,881
Jul 23, 20254,450.004,655.004,430.004,600.004,461.863.49%86,913
Jul 22, 20254,420.004,445.004,405.004,445.004,311.520.57%8,794
Jul 21, 20254,435.004,450.004,405.004,420.004,287.270.11%6,087
Jul 18, 20254,490.004,490.004,415.004,415.004,282.42-1.56%9,214
Jul 17, 20254,490.004,490.004,440.004,485.004,350.32-0.11%8,323
Jul 16, 20254,525.004,540.004,490.004,490.004,355.17-0.77%6,469
Jul 15, 20254,525.004,540.004,500.004,525.004,389.11-0.11%7,949
Jul 14, 20254,490.004,535.004,480.004,530.004,393.960.89%15,823
Jul 11, 20254,475.004,560.004,425.004,490.004,355.170.34%14,098