Wonil Special Steel Co., Ltd. (KOSDAQ:012620)
South Korea
· Delayed Price · Currency is KRW 7,950.00
+70.00 (0.89%)
Last updated: Dec 5, 2025, 2:53 PM KST
Wonil Special Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7,860.00 | 7,910.00 | 7,810.00 | 7,880.00 | 7,880.00 | 0.25% | 18,016 |
| Dec 3, 2025 | 7,720.00 | 8,020.00 | 7,720.00 | 7,860.00 | 7,860.00 | 1.81% | 39,641 |
| Dec 2, 2025 | 7,670.00 | 7,770.00 | 7,640.00 | 7,720.00 | 7,720.00 | 0.52% | 18,359 |
| Dec 1, 2025 | 7,700.00 | 7,770.00 | 7,600.00 | 7,680.00 | 7,680.00 | -0.26% | 13,932 |
| Nov 28, 2025 | 7,600.00 | 7,700.00 | 7,550.00 | 7,700.00 | 7,700.00 | 1.32% | 14,322 |
| Nov 27, 2025 | 7,620.00 | 7,680.00 | 7,550.00 | 7,600.00 | 7,600.00 | -0.26% | 7,502 |
| Nov 26, 2025 | 7,590.00 | 7,670.00 | 7,570.00 | 7,620.00 | 7,620.00 | 0.40% | 12,200 |
| Nov 25, 2025 | 7,600.00 | 7,630.00 | 7,550.00 | 7,590.00 | 7,590.00 | -0.13% | 4,077 |
| Nov 24, 2025 | 7,440.00 | 7,610.00 | 7,430.00 | 7,600.00 | 7,600.00 | 1.88% | 51,888 |
| Nov 21, 2025 | 7,540.00 | 7,540.00 | 7,350.00 | 7,460.00 | 7,460.00 | -1.06% | 9,803 |
| Nov 20, 2025 | 7,360.00 | 7,570.00 | 7,350.00 | 7,540.00 | 7,540.00 | 2.17% | 22,489 |
| Nov 19, 2025 | 7,380.00 | 7,530.00 | 7,360.00 | 7,380.00 | 7,380.00 | -0.27% | 12,585 |
| Nov 18, 2025 | 7,620.00 | 7,690.00 | 7,170.00 | 7,400.00 | 7,400.00 | -2.89% | 62,221 |
| Nov 17, 2025 | 7,630.00 | 7,630.00 | 7,350.00 | 7,620.00 | 7,620.00 | -0.13% | 36,557 |
| Nov 14, 2025 | 7,600.00 | 7,750.00 | 7,540.00 | 7,630.00 | 7,630.00 | - | 12,064 |
| Nov 13, 2025 | 7,680.00 | 7,680.00 | 7,550.00 | 7,630.00 | 7,630.00 | -0.65% | 2,822 |
| Nov 12, 2025 | 7,690.00 | 7,730.00 | 7,420.00 | 7,680.00 | 7,680.00 | -0.13% | 9,770 |
| Nov 11, 2025 | 7,790.00 | 7,790.00 | 7,660.00 | 7,690.00 | 7,690.00 | -1.28% | 4,132 |
| Nov 10, 2025 | 7,610.00 | 7,790.00 | 7,560.00 | 7,790.00 | 7,790.00 | 2.37% | 7,828 |
| Nov 7, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,610.00 | 7,610.00 | -1.17% | 4,267 |
| Nov 6, 2025 | 7,370.00 | 7,780.00 | 7,280.00 | 7,700.00 | 7,700.00 | 4.48% | 13,405 |
| Nov 5, 2025 | 7,640.00 | 7,640.00 | 6,970.00 | 7,370.00 | 7,370.00 | -0.41% | 12,251 |
| Nov 4, 2025 | 7,480.00 | 7,550.00 | 7,320.00 | 7,400.00 | 7,400.00 | -0.27% | 3,910 |
| Nov 3, 2025 | 7,600.00 | 7,650.00 | 7,400.00 | 7,420.00 | 7,420.00 | -2.37% | 10,970 |
| Oct 31, 2025 | 7,520.00 | 7,600.00 | 7,470.00 | 7,600.00 | 7,600.00 | 1.06% | 9,514 |
| Oct 30, 2025 | 7,720.00 | 7,780.00 | 7,520.00 | 7,520.00 | 7,520.00 | -2.59% | 12,604 |
| Oct 29, 2025 | 7,820.00 | 7,820.00 | 7,690.00 | 7,720.00 | 7,720.00 | -1.28% | 9,661 |
| Oct 28, 2025 | 7,900.00 | 7,900.00 | 7,710.00 | 7,820.00 | 7,820.00 | -1.14% | 6,182 |
| Oct 27, 2025 | 7,840.00 | 7,990.00 | 7,820.00 | 7,910.00 | 7,910.00 | 0.89% | 8,635 |
| Oct 24, 2025 | 7,830.00 | 7,960.00 | 7,800.00 | 7,840.00 | 7,840.00 | - | 5,071 |
| Oct 23, 2025 | 7,850.00 | 7,870.00 | 7,750.00 | 7,840.00 | 7,840.00 | - | 5,298 |
| Oct 22, 2025 | 7,940.00 | 7,950.00 | 7,720.00 | 7,840.00 | 7,840.00 | -1.13% | 3,039 |
| Oct 21, 2025 | 7,850.00 | 8,050.00 | 7,850.00 | 7,930.00 | 7,930.00 | 1.02% | 4,928 |
| Oct 20, 2025 | 7,900.00 | 7,900.00 | 7,680.00 | 7,850.00 | 7,850.00 | -0.63% | 5,611 |
| Oct 17, 2025 | 7,950.00 | 8,010.00 | 7,860.00 | 7,900.00 | 7,900.00 | -1.37% | 2,980 |
| Oct 16, 2025 | 8,050.00 | 8,080.00 | 7,890.00 | 8,010.00 | 8,010.00 | 0.75% | 2,734 |
| Oct 15, 2025 | 7,760.00 | 7,950.00 | 7,760.00 | 7,950.00 | 7,950.00 | 2.45% | 3,344 |
| Oct 14, 2025 | 7,860.00 | 7,860.00 | 7,700.00 | 7,760.00 | 7,760.00 | -1.40% | 7,867 |
| Oct 13, 2025 | 7,830.00 | 7,950.00 | 7,710.00 | 7,870.00 | 7,870.00 | -1.50% | 8,465 |
| Oct 10, 2025 | 8,220.00 | 8,220.00 | 7,820.00 | 7,990.00 | 7,990.00 | -2.92% | 13,199 |
| Oct 2, 2025 | 8,250.00 | 8,310.00 | 8,200.00 | 8,230.00 | 8,230.00 | - | 6,626 |
| Oct 1, 2025 | 8,240.00 | 8,330.00 | 8,180.00 | 8,230.00 | 8,230.00 | -0.12% | 5,466 |
| Sep 30, 2025 | 8,290.00 | 8,310.00 | 8,240.00 | 8,240.00 | 8,240.00 | -0.60% | 4,214 |
| Sep 29, 2025 | 8,080.00 | 8,300.00 | 8,020.00 | 8,290.00 | 8,290.00 | 2.60% | 5,513 |
| Sep 26, 2025 | 8,400.00 | 8,420.00 | 8,060.00 | 8,080.00 | 8,080.00 | -3.12% | 6,689 |
| Sep 25, 2025 | 8,280.00 | 8,350.00 | 8,280.00 | 8,340.00 | 8,340.00 | 0.60% | 4,208 |
| Sep 24, 2025 | 8,300.00 | 8,310.00 | 8,250.00 | 8,290.00 | 8,290.00 | -0.12% | 3,913 |
| Sep 23, 2025 | 8,340.00 | 8,380.00 | 8,230.00 | 8,300.00 | 8,300.00 | -0.48% | 3,518 |
| Sep 22, 2025 | 8,550.00 | 8,550.00 | 8,210.00 | 8,340.00 | 8,340.00 | -2.46% | 23,392 |
| Sep 19, 2025 | 8,550.00 | 8,620.00 | 8,450.00 | 8,550.00 | 8,550.00 | - | 2,368 |
| Sep 18, 2025 | 8,500.00 | 8,550.00 | 8,390.00 | 8,550.00 | 8,550.00 | 0.59% | 5,859 |
| Sep 17, 2025 | 8,500.00 | 8,520.00 | 8,410.00 | 8,500.00 | 8,500.00 | - | 9,519 |
| Sep 16, 2025 | 8,520.00 | 8,600.00 | 8,440.00 | 8,500.00 | 8,500.00 | -0.23% | 5,265 |
| Sep 15, 2025 | 8,490.00 | 8,560.00 | 8,400.00 | 8,520.00 | 8,520.00 | 0.35% | 5,138 |
| Sep 12, 2025 | 8,570.00 | 8,590.00 | 8,400.00 | 8,490.00 | 8,490.00 | -0.82% | 11,535 |
| Sep 11, 2025 | 8,700.00 | 8,770.00 | 8,500.00 | 8,560.00 | 8,560.00 | -1.61% | 9,616 |
| Sep 10, 2025 | 8,890.00 | 8,890.00 | 8,620.00 | 8,700.00 | 8,700.00 | -2.14% | 17,664 |
| Sep 9, 2025 | 9,150.00 | 9,150.00 | 8,860.00 | 8,890.00 | 8,890.00 | -0.89% | 7,875 |
| Sep 8, 2025 | 8,850.00 | 8,970.00 | 8,780.00 | 8,970.00 | 8,970.00 | 1.36% | 19,563 |
| Sep 5, 2025 | 8,580.00 | 8,930.00 | 8,510.00 | 8,850.00 | 8,850.00 | 3.15% | 27,181 |
| Sep 4, 2025 | 8,490.00 | 8,590.00 | 8,390.00 | 8,580.00 | 8,580.00 | 1.06% | 16,572 |
| Sep 3, 2025 | 8,450.00 | 8,500.00 | 8,430.00 | 8,490.00 | 8,490.00 | 0.47% | 13,794 |
| Sep 2, 2025 | 8,350.00 | 8,460.00 | 8,300.00 | 8,450.00 | 8,450.00 | 1.20% | 21,714 |
| Sep 1, 2025 | 8,150.00 | 8,400.00 | 8,150.00 | 8,350.00 | 8,350.00 | 2.45% | 24,475 |
| Aug 29, 2025 | 8,140.00 | 8,200.00 | 8,070.00 | 8,150.00 | 8,150.00 | 0.12% | 16,947 |
| Aug 28, 2025 | 8,060.00 | 8,170.00 | 8,050.00 | 8,140.00 | 8,140.00 | 1.12% | 16,225 |
| Aug 27, 2025 | 8,030.00 | 8,090.00 | 7,990.00 | 8,050.00 | 8,050.00 | 0.12% | 6,236 |
| Aug 26, 2025 | 8,050.00 | 8,090.00 | 7,990.00 | 8,040.00 | 8,040.00 | -0.12% | 7,437 |
| Aug 25, 2025 | 7,940.00 | 8,100.00 | 7,870.00 | 8,050.00 | 8,050.00 | 1.64% | 26,514 |
| Aug 22, 2025 | 7,930.00 | 7,990.00 | 7,890.00 | 7,920.00 | 7,920.00 | -0.13% | 5,247 |
| Aug 21, 2025 | 7,970.00 | 7,970.00 | 7,810.00 | 7,930.00 | 7,930.00 | 0.76% | 7,440 |
| Aug 20, 2025 | 7,900.00 | 7,930.00 | 7,790.00 | 7,870.00 | 7,870.00 | -0.76% | 13,366 |
| Aug 19, 2025 | 7,960.00 | 7,970.00 | 7,810.00 | 7,930.00 | 7,930.00 | -0.50% | 11,072 |
| Aug 18, 2025 | 7,960.00 | 8,000.00 | 7,900.00 | 7,970.00 | 7,970.00 | 0.25% | 9,190 |
| Aug 14, 2025 | 7,780.00 | 7,980.00 | 7,780.00 | 7,950.00 | 7,950.00 | 1.66% | 19,188 |
| Aug 13, 2025 | 7,820.00 | 7,860.00 | 7,790.00 | 7,820.00 | 7,820.00 | -0.13% | 3,806 |
| Aug 12, 2025 | 7,830.00 | 7,860.00 | 7,760.00 | 7,830.00 | 7,830.00 | 0.13% | 3,211 |
| Aug 11, 2025 | 7,800.00 | 7,870.00 | 7,800.00 | 7,820.00 | 7,820.00 | -0.13% | 2,198 |
| Aug 8, 2025 | 7,850.00 | 7,860.00 | 7,780.00 | 7,830.00 | 7,830.00 | -0.25% | 5,557 |
| Aug 7, 2025 | 7,860.00 | 7,860.00 | 7,820.00 | 7,850.00 | 7,850.00 | -0.13% | 1,837 |
| Aug 6, 2025 | 7,850.00 | 7,900.00 | 7,810.00 | 7,860.00 | 7,860.00 | - | 7,068 |
| Aug 5, 2025 | 7,820.00 | 7,930.00 | 7,710.00 | 7,860.00 | 7,860.00 | 1.03% | 3,329 |
| Aug 4, 2025 | 7,670.00 | 7,800.00 | 7,670.00 | 7,780.00 | 7,780.00 | 1.04% | 3,278 |
| Aug 1, 2025 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 10,772 |
| Jul 31, 2025 | 7,900.00 | 7,950.00 | 7,810.00 | 7,900.00 | 7,900.00 | - | 3,911 |
| Jul 30, 2025 | 7,880.00 | 7,920.00 | 7,850.00 | 7,900.00 | 7,900.00 | 0.13% | 5,522 |
| Jul 29, 2025 | 7,900.00 | 7,900.00 | 7,820.00 | 7,890.00 | 7,890.00 | -0.13% | 6,761 |
| Jul 28, 2025 | 7,910.00 | 7,920.00 | 7,750.00 | 7,900.00 | 7,900.00 | -0.13% | 7,823 |
| Jul 25, 2025 | 7,920.00 | 7,930.00 | 7,870.00 | 7,910.00 | 7,910.00 | - | 7,171 |
| Jul 24, 2025 | 7,950.00 | 7,990.00 | 7,870.00 | 7,910.00 | 7,910.00 | - | 2,345 |
| Jul 23, 2025 | 7,820.00 | 7,970.00 | 7,820.00 | 7,910.00 | 7,910.00 | 0.38% | 4,653 |
| Jul 22, 2025 | 8,070.00 | 8,070.00 | 7,830.00 | 7,880.00 | 7,880.00 | -0.88% | 2,490 |
| Jul 21, 2025 | 7,980.00 | 8,050.00 | 7,900.00 | 7,950.00 | 7,950.00 | -0.38% | 3,949 |
| Jul 18, 2025 | 7,970.00 | 8,030.00 | 7,860.00 | 7,980.00 | 7,980.00 | 0.50% | 4,947 |
| Jul 17, 2025 | 7,930.00 | 7,960.00 | 7,880.00 | 7,940.00 | 7,940.00 | 0.13% | 3,245 |
| Jul 16, 2025 | 7,940.00 | 7,970.00 | 7,890.00 | 7,930.00 | 7,930.00 | -0.13% | 3,305 |
| Jul 15, 2025 | 7,960.00 | 7,960.00 | 7,860.00 | 7,940.00 | 7,940.00 | -0.13% | 3,995 |
| Jul 14, 2025 | 7,980.00 | 7,980.00 | 7,850.00 | 7,950.00 | 7,950.00 | - | 4,416 |
| Jul 11, 2025 | 7,970.00 | 7,980.00 | 7,880.00 | 7,950.00 | 7,950.00 | 0.51% | 3,207 |
| Jul 10, 2025 | 7,980.00 | 7,980.00 | 7,860.00 | 7,910.00 | 7,910.00 | 0.13% | 3,503 |