Wonil Special Steel Co., Ltd. (KOSDAQ:012620)
South Korea
· Delayed Price · Currency is KRW 9,430.00
+270.00 (2.95%)
At close: Apr 28, 2026
Wonil Special Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,550.00 | 9,730.00 | 9,500.00 | 9,660.00 | 9,660.00 | 2.44% | 27,410 |
| Apr 28, 2026 | 9,160.00 | 9,450.00 | 9,100.00 | 9,430.00 | 9,430.00 | 2.95% | 30,117 |
| Apr 27, 2026 | 9,040.00 | 9,190.00 | 8,920.00 | 9,160.00 | 9,160.00 | 1.55% | 5,021 |
| Apr 24, 2026 | 8,810.00 | 9,260.00 | 8,810.00 | 9,020.00 | 9,020.00 | 1.58% | 2,507 |
| Apr 23, 2026 | 9,200.00 | 9,200.00 | 8,880.00 | 8,880.00 | 8,880.00 | -1.77% | 10,082 |
| Apr 22, 2026 | 9,400.00 | 9,400.00 | 8,990.00 | 9,040.00 | 9,040.00 | -1.31% | 3,751 |
| Apr 21, 2026 | 9,400.00 | 9,400.00 | 9,100.00 | 9,160.00 | 9,160.00 | -0.87% | 4,346 |
| Apr 20, 2026 | 9,250.00 | 9,340.00 | 9,180.00 | 9,240.00 | 9,240.00 | -0.75% | 9,025 |
| Apr 17, 2026 | 9,390.00 | 9,490.00 | 9,180.00 | 9,310.00 | 9,310.00 | 0.65% | 4,121 |
| Apr 16, 2026 | 9,310.00 | 9,370.00 | 9,210.00 | 9,250.00 | 9,250.00 | -0.43% | 3,920 |
| Apr 15, 2026 | 9,250.00 | 9,360.00 | 9,170.00 | 9,290.00 | 9,290.00 | - | 26,362 |
| Apr 14, 2026 | 9,100.00 | 9,410.00 | 9,100.00 | 9,290.00 | 9,290.00 | 1.31% | 16,915 |
| Apr 13, 2026 | 9,110.00 | 9,290.00 | 9,070.00 | 9,170.00 | 9,170.00 | -1.93% | 5,038 |
| Apr 10, 2026 | 9,360.00 | 9,390.00 | 9,160.00 | 9,350.00 | 9,350.00 | 1.96% | 8,009 |
| Apr 9, 2026 | 9,230.00 | 9,420.00 | 9,080.00 | 9,170.00 | 9,170.00 | -0.76% | 4,720 |
| Apr 8, 2026 | 9,480.00 | 9,480.00 | 9,010.00 | 9,240.00 | 9,240.00 | 2.33% | 20,600 |
| Apr 7, 2026 | 9,090.00 | 9,200.00 | 9,030.00 | 9,030.00 | 9,030.00 | -0.66% | 3,427 |
| Apr 6, 2026 | 9,090.00 | 9,150.00 | 9,030.00 | 9,090.00 | 9,090.00 | 0.33% | 2,863 |
| Apr 3, 2026 | 8,930.00 | 9,240.00 | 8,930.00 | 9,060.00 | 9,060.00 | 1.57% | 5,081 |
| Apr 2, 2026 | 9,250.00 | 9,380.00 | 8,920.00 | 8,920.00 | 8,920.00 | -3.67% | 9,626 |
| Apr 1, 2026 | 9,020.00 | 9,310.00 | 9,000.00 | 9,260.00 | 9,260.00 | 3.58% | 5,117 |
| Mar 31, 2026 | 9,240.00 | 9,240.00 | 8,940.00 | 8,940.00 | 8,940.00 | -3.25% | 14,293 |
| Mar 30, 2026 | 9,320.00 | 9,320.00 | 9,120.00 | 9,240.00 | 9,240.00 | -2.43% | 7,020 |
| Mar 27, 2026 | 9,390.00 | 9,530.00 | 9,270.00 | 9,470.00 | 9,470.00 | -1.46% | 9,335 |
| Mar 26, 2026 | 9,210.00 | 9,660.00 | 9,080.00 | 9,610.00 | 9,610.00 | 3.78% | 27,495 |
| Mar 25, 2026 | 9,180.00 | 9,480.00 | 9,100.00 | 9,260.00 | 9,260.00 | 1.54% | 7,811 |
| Mar 24, 2026 | 8,900.00 | 9,160.00 | 8,860.00 | 9,120.00 | 9,120.00 | 3.40% | 16,525 |
| Mar 23, 2026 | 9,040.00 | 9,060.00 | 8,820.00 | 8,820.00 | 8,820.00 | -3.18% | 8,531 |
| Mar 20, 2026 | 8,720.00 | 9,170.00 | 8,710.00 | 9,110.00 | 9,110.00 | 4.35% | 9,833 |
| Mar 19, 2026 | 8,890.00 | 8,900.00 | 8,540.00 | 8,730.00 | 8,730.00 | -0.23% | 5,167 |
| Mar 18, 2026 | 8,650.00 | 8,810.00 | 8,650.00 | 8,750.00 | 8,750.00 | 1.04% | 7,953 |
| Mar 17, 2026 | 8,610.00 | 8,710.00 | 8,570.00 | 8,660.00 | 8,660.00 | 0.46% | 3,413 |
| Mar 16, 2026 | 8,620.00 | 8,790.00 | 8,510.00 | 8,620.00 | 8,620.00 | - | 2,179 |
| Mar 13, 2026 | 8,540.00 | 8,680.00 | 8,400.00 | 8,620.00 | 8,620.00 | - | 4,131 |
| Mar 12, 2026 | 8,550.00 | 8,680.00 | 8,430.00 | 8,620.00 | 8,620.00 | 0.70% | 13,241 |
| Mar 11, 2026 | 8,390.00 | 8,630.00 | 8,380.00 | 8,560.00 | 8,560.00 | 1.90% | 7,790 |
| Mar 10, 2026 | 8,400.00 | 8,590.00 | 8,070.00 | 8,400.00 | 8,400.00 | 0.12% | 11,508 |
| 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 |