Wonil Special Steel Co., Ltd. (KOSDAQ:012620)
South Korea
· Delayed Price · Currency is KRW 8,390.00
-220.00 (-2.56%)
At close: Mar 9, 2026
Wonil Special Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,500.00 | 8,500.00 | 8,170.00 | 8,390.00 | 8,390.00 | -2.56% | 12,932 |
| Mar 6, 2026 | 8,530.00 | 8,670.00 | 8,300.00 | 8,610.00 | 8,610.00 | 0.94% | 7,914 |
| Mar 5, 2026 | 8,590.00 | 8,650.00 | 8,240.00 | 8,530.00 | 8,530.00 | 4.92% | 21,052 |
| Mar 4, 2026 | 8,750.00 | 8,790.00 | 8,110.00 | 8,130.00 | 8,130.00 | -7.72% | 14,452 |
| Mar 3, 2026 | 8,580.00 | 9,150.00 | 8,580.00 | 8,810.00 | 8,810.00 | -3.72% | 22,924 |
| Feb 27, 2026 | 9,180.00 | 9,280.00 | 9,060.00 | 9,150.00 | 9,150.00 | -1.40% | 26,512 |
| Feb 26, 2026 | 9,580.00 | 9,580.00 | 9,250.00 | 9,280.00 | 9,280.00 | -3.13% | 10,904 |
| Feb 25, 2026 | 9,550.00 | 9,620.00 | 9,480.00 | 9,580.00 | 9,580.00 | -0.42% | 9,289 |
| Feb 24, 2026 | 9,710.00 | 9,710.00 | 9,390.00 | 9,620.00 | 9,620.00 | -1.03% | 18,019 |
| Feb 23, 2026 | 9,690.00 | 9,775.00 | 9,550.00 | 9,720.00 | 9,720.00 | 1.89% | 20,750 |
| Feb 20, 2026 | 9,420.00 | 9,630.00 | 9,330.00 | 9,540.00 | 9,540.00 | 1.27% | 32,394 |
| Feb 19, 2026 | 9,100.00 | 9,420.00 | 9,100.00 | 9,420.00 | 9,420.00 | 3.52% | 15,828 |
| Feb 13, 2026 | 8,940.00 | 9,130.00 | 8,870.00 | 9,100.00 | 9,100.00 | 1.00% | 6,174 |
| Feb 12, 2026 | 8,820.00 | 9,070.00 | 8,730.00 | 9,010.00 | 9,010.00 | 2.39% | 23,345 |
| Feb 11, 2026 | 8,830.00 | 8,920.00 | 8,700.00 | 8,800.00 | 8,800.00 | -0.34% | 10,396 |
| Feb 10, 2026 | 8,370.00 | 8,840.00 | 8,370.00 | 8,830.00 | 8,830.00 | 4.87% | 15,947 |
| Feb 9, 2026 | 8,130.00 | 8,480.00 | 8,130.00 | 8,420.00 | 8,420.00 | 3.95% | 15,779 |
| Feb 6, 2026 | 8,270.00 | 8,270.00 | 7,950.00 | 8,100.00 | 8,100.00 | -2.06% | 11,929 |
| Feb 5, 2026 | 8,180.00 | 8,440.00 | 8,180.00 | 8,270.00 | 8,270.00 | 1.10% | 10,798 |
| Feb 4, 2026 | 8,340.00 | 8,340.00 | 8,070.00 | 8,180.00 | 8,180.00 | -2.04% | 16,048 |
| Feb 3, 2026 | 7,950.00 | 8,980.00 | 7,950.00 | 8,350.00 | 8,350.00 | 5.03% | 17,318 |
| Feb 2, 2026 | 8,120.00 | 8,150.00 | 7,880.00 | 7,950.00 | 7,950.00 | -2.33% | 15,095 |
| Jan 30, 2026 | 8,170.00 | 8,170.00 | 8,000.00 | 8,140.00 | 8,140.00 | -0.73% | 7,481 |
| Jan 29, 2026 | 8,230.00 | 8,230.00 | 7,900.00 | 8,200.00 | 8,200.00 | -0.36% | 11,367 |
| Jan 28, 2026 | 8,100.00 | 8,300.00 | 8,030.00 | 8,230.00 | 8,230.00 | 1.60% | 15,189 |
| Jan 27, 2026 | 8,050.00 | 8,130.00 | 7,950.00 | 8,100.00 | 8,100.00 | 1.25% | 6,104 |
| Jan 26, 2026 | 8,050.00 | 8,080.00 | 7,900.00 | 8,000.00 | 8,000.00 | 0.13% | 12,275 |
| Jan 23, 2026 | 7,850.00 | 8,000.00 | 7,770.00 | 7,990.00 | 7,990.00 | 1.65% | 9,634 |
| Jan 22, 2026 | 7,770.00 | 7,970.00 | 7,700.00 | 7,860.00 | 7,860.00 | 1.16% | 8,308 |
| Jan 21, 2026 | 7,970.00 | 7,970.00 | 7,750.00 | 7,770.00 | 7,770.00 | -2.51% | 7,217 |
| Jan 20, 2026 | 7,880.00 | 8,080.00 | 7,750.00 | 7,970.00 | 7,970.00 | 1.14% | 4,162 |
| Jan 19, 2026 | 7,900.00 | 7,900.00 | 7,770.00 | 7,880.00 | 7,880.00 | -0.25% | 4,463 |
| Jan 16, 2026 | 7,950.00 | 8,020.00 | 7,840.00 | 7,900.00 | 7,900.00 | -1.13% | 8,856 |
| Jan 15, 2026 | 7,930.00 | 8,010.00 | 7,850.00 | 7,990.00 | 7,990.00 | 0.63% | 5,254 |
| Jan 14, 2026 | 7,940.00 | 8,000.00 | 7,860.00 | 7,940.00 | 7,940.00 | -0.75% | 3,547 |
| Jan 13, 2026 | 7,920.00 | 8,070.00 | 7,810.00 | 8,000.00 | 8,000.00 | 1.14% | 9,373 |
| Jan 12, 2026 | 8,050.00 | 8,050.00 | 7,870.00 | 7,910.00 | 7,910.00 | 0.13% | 6,565 |
| Jan 9, 2026 | 7,820.00 | 8,010.00 | 7,720.00 | 7,900.00 | 7,900.00 | 1.15% | 8,943 |
| Jan 8, 2026 | 7,720.00 | 8,040.00 | 7,720.00 | 7,810.00 | 7,810.00 | -2.74% | 13,547 |
| Jan 7, 2026 | 8,130.00 | 8,160.00 | 8,020.00 | 8,030.00 | 8,030.00 | -1.23% | 4,994 |
| Jan 6, 2026 | 8,110.00 | 8,200.00 | 8,050.00 | 8,130.00 | 8,130.00 | 0.25% | 7,246 |
| Jan 5, 2026 | 8,070.00 | 8,150.00 | 8,050.00 | 8,110.00 | 8,110.00 | - | 4,291 |
| Jan 2, 2026 | 8,010.00 | 8,110.00 | 7,980.00 | 8,110.00 | 8,110.00 | - | 8,097 |
| Dec 30, 2025 | 8,220.00 | 8,220.00 | 8,030.00 | 8,110.00 | 8,110.00 | -1.34% | 5,627 |
| Dec 29, 2025 | 8,450.00 | 8,450.00 | 8,140.00 | 8,220.00 | 8,220.00 | -2.72% | 4,080 |
| Dec 26, 2025 | 8,480.00 | 8,600.00 | 8,410.00 | 8,450.00 | 8,200.00 | -0.71% | 7,948 |
| Dec 24, 2025 | 8,460.00 | 8,560.00 | 8,400.00 | 8,510.00 | 8,258.22 | 0.59% | 7,992 |
| Dec 23, 2025 | 8,440.00 | 8,520.00 | 8,390.00 | 8,460.00 | 8,209.70 | 0.36% | 7,189 |
| Dec 22, 2025 | 8,260.00 | 8,540.00 | 8,260.00 | 8,430.00 | 8,180.59 | 2.06% | 6,089 |
| Dec 19, 2025 | 8,360.00 | 8,380.00 | 8,260.00 | 8,260.00 | 8,015.62 | -1.20% | 3,243 |
| Dec 18, 2025 | 8,290.00 | 8,400.00 | 8,190.00 | 8,360.00 | 8,112.66 | 0.72% | 17,915 |
| Dec 17, 2025 | 8,390.00 | 8,490.00 | 8,300.00 | 8,300.00 | 8,054.44 | -1.07% | 6,624 |
| Dec 16, 2025 | 8,260.00 | 8,430.00 | 8,090.00 | 8,390.00 | 8,141.78 | 1.57% | 25,264 |
| Dec 15, 2025 | 8,270.00 | 8,300.00 | 8,210.00 | 8,260.00 | 8,015.62 | -0.12% | 5,633 |
| Dec 12, 2025 | 8,080.00 | 8,290.00 | 8,040.00 | 8,270.00 | 8,025.33 | 2.35% | 23,733 |
| Dec 11, 2025 | 7,930.00 | 8,090.00 | 7,860.00 | 8,080.00 | 7,840.95 | 1.76% | 18,668 |
| Dec 10, 2025 | 7,940.00 | 8,140.00 | 7,940.00 | 7,940.00 | 7,705.09 | - | 18,001 |
| Dec 9, 2025 | 8,000.00 | 8,090.00 | 7,930.00 | 7,940.00 | 7,705.09 | -0.75% | 5,579 |
| Dec 8, 2025 | 8,030.00 | 8,130.00 | 7,980.00 | 8,000.00 | 7,763.31 | -0.37% | 34,175 |
| Dec 5, 2025 | 7,880.00 | 8,030.00 | 7,800.00 | 8,030.00 | 7,792.43 | 1.90% | 12,075 |
| Dec 4, 2025 | 7,860.00 | 7,910.00 | 7,810.00 | 7,880.00 | 7,646.86 | 0.25% | 18,016 |
| Dec 3, 2025 | 7,720.00 | 8,020.00 | 7,720.00 | 7,860.00 | 7,627.46 | 1.81% | 39,641 |
| Dec 2, 2025 | 7,670.00 | 7,770.00 | 7,640.00 | 7,720.00 | 7,491.60 | 0.52% | 18,427 |
| Dec 1, 2025 | 7,700.00 | 7,770.00 | 7,600.00 | 7,680.00 | 7,452.78 | -0.26% | 13,932 |
| Nov 28, 2025 | 7,600.00 | 7,700.00 | 7,550.00 | 7,700.00 | 7,472.19 | 1.32% | 14,322 |
| Nov 27, 2025 | 7,620.00 | 7,680.00 | 7,550.00 | 7,600.00 | 7,375.15 | -0.26% | 7,502 |
| Nov 26, 2025 | 7,590.00 | 7,670.00 | 7,570.00 | 7,620.00 | 7,394.56 | 0.40% | 12,203 |
| Nov 25, 2025 | 7,600.00 | 7,630.00 | 7,550.00 | 7,590.00 | 7,365.44 | -0.13% | 4,077 |
| Nov 24, 2025 | 7,440.00 | 7,610.00 | 7,430.00 | 7,600.00 | 7,375.15 | 1.88% | 51,889 |
| Nov 21, 2025 | 7,540.00 | 7,540.00 | 7,350.00 | 7,460.00 | 7,239.29 | -1.06% | 9,933 |
| Nov 20, 2025 | 7,360.00 | 7,570.00 | 7,350.00 | 7,540.00 | 7,316.92 | 2.17% | 22,489 |
| Nov 19, 2025 | 7,380.00 | 7,530.00 | 7,360.00 | 7,380.00 | 7,161.66 | -0.27% | 12,585 |
| Nov 18, 2025 | 7,620.00 | 7,690.00 | 7,170.00 | 7,400.00 | 7,181.07 | -2.89% | 62,221 |
| Nov 17, 2025 | 7,630.00 | 7,630.00 | 7,350.00 | 7,620.00 | 7,394.56 | -0.13% | 36,557 |
| Nov 14, 2025 | 7,600.00 | 7,750.00 | 7,540.00 | 7,630.00 | 7,404.26 | - | 12,064 |
| Nov 13, 2025 | 7,680.00 | 7,680.00 | 7,550.00 | 7,630.00 | 7,404.26 | -0.65% | 2,822 |
| Nov 12, 2025 | 7,690.00 | 7,730.00 | 7,420.00 | 7,680.00 | 7,452.78 | -0.13% | 9,770 |
| Nov 11, 2025 | 7,790.00 | 7,790.00 | 7,660.00 | 7,690.00 | 7,462.49 | -1.28% | 4,132 |
| Nov 10, 2025 | 7,610.00 | 7,790.00 | 7,560.00 | 7,790.00 | 7,559.53 | 2.37% | 7,828 |
| Nov 7, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,610.00 | 7,384.85 | -1.17% | 4,267 |
| Nov 6, 2025 | 7,370.00 | 7,780.00 | 7,280.00 | 7,700.00 | 7,472.19 | 4.48% | 13,405 |
| Nov 5, 2025 | 7,640.00 | 7,640.00 | 6,970.00 | 7,370.00 | 7,151.95 | -0.41% | 12,251 |
| Nov 4, 2025 | 7,480.00 | 7,550.00 | 7,320.00 | 7,400.00 | 7,181.07 | -0.27% | 3,910 |
| Nov 3, 2025 | 7,600.00 | 7,650.00 | 7,400.00 | 7,420.00 | 7,200.47 | -2.37% | 10,970 |
| Oct 31, 2025 | 7,520.00 | 7,600.00 | 7,470.00 | 7,600.00 | 7,375.15 | 1.06% | 9,514 |
| Oct 30, 2025 | 7,720.00 | 7,780.00 | 7,520.00 | 7,520.00 | 7,297.51 | -2.59% | 12,604 |
| Oct 29, 2025 | 7,820.00 | 7,820.00 | 7,690.00 | 7,720.00 | 7,491.60 | -1.28% | 9,661 |
| Oct 28, 2025 | 7,900.00 | 7,900.00 | 7,710.00 | 7,820.00 | 7,588.64 | -1.14% | 6,182 |
| Oct 27, 2025 | 7,840.00 | 7,990.00 | 7,820.00 | 7,910.00 | 7,675.98 | 0.89% | 8,635 |
| Oct 24, 2025 | 7,830.00 | 7,960.00 | 7,800.00 | 7,840.00 | 7,608.05 | - | 5,071 |
| Oct 23, 2025 | 7,850.00 | 7,870.00 | 7,750.00 | 7,840.00 | 7,608.05 | - | 5,298 |
| Oct 22, 2025 | 7,940.00 | 7,950.00 | 7,720.00 | 7,840.00 | 7,608.05 | -1.13% | 3,039 |
| Oct 21, 2025 | 7,850.00 | 8,050.00 | 7,850.00 | 7,930.00 | 7,695.38 | 1.02% | 4,928 |
| Oct 20, 2025 | 7,900.00 | 7,900.00 | 7,680.00 | 7,850.00 | 7,617.75 | -0.63% | 5,611 |
| Oct 17, 2025 | 7,950.00 | 8,010.00 | 7,860.00 | 7,900.00 | 7,666.27 | -1.37% | 2,980 |
| Oct 16, 2025 | 8,050.00 | 8,080.00 | 7,890.00 | 8,010.00 | 7,773.02 | 0.75% | 2,734 |
| Oct 15, 2025 | 7,760.00 | 7,950.00 | 7,760.00 | 7,950.00 | 7,714.79 | 2.45% | 3,344 |
| Oct 14, 2025 | 7,860.00 | 7,860.00 | 7,700.00 | 7,760.00 | 7,530.41 | -1.40% | 7,867 |
| Oct 13, 2025 | 7,830.00 | 7,950.00 | 7,710.00 | 7,870.00 | 7,637.16 | -1.50% | 8,465 |
| Oct 10, 2025 | 8,220.00 | 8,220.00 | 7,820.00 | 7,990.00 | 7,753.61 | -2.92% | 13,199 |