Wonil T&I Co.,Ltd. (KOSDAQ:136150)
South Korea
· Delayed Price · Currency is KRW 15,150
-750 (-4.72%)
At close: Mar 9, 2026
Wonil T&I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15,660.00 | 15,660.00 | 14,810.00 | 15,150.00 | 15,150.00 | -4.72% | 33,467 |
| Mar 6, 2026 | 15,920.00 | 16,100.00 | 15,360.00 | 15,900.00 | 15,900.00 | -0.13% | 24,181 |
| Mar 5, 2026 | 15,750.00 | 16,200.00 | 15,010.00 | 15,920.00 | 15,920.00 | 10.56% | 61,391 |
| Mar 4, 2026 | 16,700.00 | 16,700.00 | 14,000.00 | 14,400.00 | 14,400.00 | -14.74% | 100,631 |
| Mar 3, 2026 | 17,300.00 | 17,950.00 | 16,890.00 | 16,890.00 | 16,890.00 | -2.65% | 61,086 |
| Feb 27, 2026 | 17,860.00 | 18,380.00 | 17,290.00 | 17,350.00 | 17,350.00 | -2.86% | 71,757 |
| Feb 26, 2026 | 18,450.00 | 18,790.00 | 17,630.00 | 17,860.00 | 17,860.00 | -3.72% | 81,158 |
| Feb 25, 2026 | 18,960.00 | 18,960.00 | 18,470.00 | 18,550.00 | 18,550.00 | -1.01% | 37,199 |
| Feb 24, 2026 | 19,000.00 | 19,190.00 | 18,610.00 | 18,740.00 | 18,740.00 | -1.37% | 33,359 |
| Feb 23, 2026 | 19,150.00 | 19,280.00 | 18,630.00 | 19,000.00 | 19,000.00 | -0.78% | 48,672 |
| Feb 20, 2026 | 18,400.00 | 19,610.00 | 18,400.00 | 19,150.00 | 19,150.00 | 3.23% | 83,097 |
| Feb 19, 2026 | 17,810.00 | 18,990.00 | 17,810.00 | 18,550.00 | 18,550.00 | 4.62% | 67,055 |
| Feb 13, 2026 | 18,250.00 | 18,250.00 | 17,550.00 | 17,730.00 | 17,730.00 | -2.90% | 55,632 |
| Feb 12, 2026 | 18,860.00 | 18,860.00 | 18,240.00 | 18,260.00 | 18,260.00 | -2.20% | 38,934 |
| Feb 11, 2026 | 19,070.00 | 19,200.00 | 18,650.00 | 18,670.00 | 18,670.00 | -2.10% | 56,946 |
| Feb 10, 2026 | 18,570.00 | 19,190.00 | 18,470.00 | 19,070.00 | 19,070.00 | 1.71% | 38,014 |
| Feb 9, 2026 | 18,200.00 | 19,030.00 | 18,200.00 | 18,750.00 | 18,750.00 | 3.71% | 38,737 |
| Feb 6, 2026 | 18,700.00 | 18,800.00 | 17,700.00 | 18,080.00 | 18,080.00 | -4.49% | 49,180 |
| Feb 5, 2026 | 19,130.00 | 19,630.00 | 18,690.00 | 18,930.00 | 18,930.00 | -3.62% | 56,889 |
| Feb 4, 2026 | 19,300.00 | 19,950.00 | 19,300.00 | 19,640.00 | 19,640.00 | 1.76% | 52,191 |
| Feb 3, 2026 | 18,430.00 | 19,310.00 | 18,430.00 | 19,300.00 | 19,300.00 | 5.35% | 50,751 |
| Feb 2, 2026 | 18,720.00 | 19,210.00 | 18,150.00 | 18,320.00 | 18,320.00 | -3.78% | 51,324 |
| Jan 30, 2026 | 20,000.00 | 20,100.00 | 19,000.00 | 19,040.00 | 19,040.00 | -5.27% | 81,663 |
| Jan 29, 2026 | 20,050.00 | 20,200.00 | 19,350.00 | 20,100.00 | 20,100.00 | 0.50% | 51,249 |
| Jan 28, 2026 | 20,150.00 | 20,350.00 | 19,890.00 | 20,000.00 | 20,000.00 | -0.50% | 56,273 |
| Jan 27, 2026 | 19,920.00 | 20,450.00 | 19,600.00 | 20,100.00 | 20,100.00 | 3.45% | 123,933 |
| Jan 26, 2026 | 18,820.00 | 19,440.00 | 18,580.00 | 19,430.00 | 19,430.00 | 4.18% | 79,420 |
| Jan 23, 2026 | 18,270.00 | 18,800.00 | 18,150.00 | 18,650.00 | 18,650.00 | 2.30% | 60,095 |
| Jan 22, 2026 | 18,210.00 | 18,630.00 | 17,770.00 | 18,230.00 | 18,230.00 | 0.33% | 63,576 |
| Jan 21, 2026 | 18,810.00 | 19,360.00 | 17,820.00 | 18,170.00 | 18,170.00 | -3.09% | 108,745 |
| Jan 20, 2026 | 17,410.00 | 19,200.00 | 17,200.00 | 18,750.00 | 18,750.00 | 7.70% | 175,660 |
| Jan 19, 2026 | 17,540.00 | 17,800.00 | 17,180.00 | 17,410.00 | 17,410.00 | -0.74% | 48,815 |
| Jan 16, 2026 | 17,870.00 | 18,170.00 | 17,490.00 | 17,540.00 | 17,540.00 | -1.85% | 32,737 |
| Jan 15, 2026 | 17,510.00 | 17,950.00 | 17,350.00 | 17,870.00 | 17,870.00 | 2.11% | 56,233 |
| Jan 14, 2026 | 18,140.00 | 18,340.00 | 17,380.00 | 17,500.00 | 17,500.00 | -3.47% | 79,345 |
| Jan 13, 2026 | 18,440.00 | 18,650.00 | 18,100.00 | 18,130.00 | 18,130.00 | -1.47% | 24,745 |
| Jan 12, 2026 | 18,230.00 | 18,800.00 | 18,160.00 | 18,400.00 | 18,400.00 | 0.99% | 45,394 |
| Jan 9, 2026 | 18,190.00 | 18,600.00 | 17,870.00 | 18,220.00 | 18,220.00 | 2.82% | 71,475 |
| Jan 8, 2026 | 18,000.00 | 18,500.00 | 17,570.00 | 17,720.00 | 17,720.00 | -2.53% | 54,243 |
| Jan 7, 2026 | 18,270.00 | 18,940.00 | 18,090.00 | 18,180.00 | 18,180.00 | -1.09% | 39,193 |
| Jan 6, 2026 | 18,600.00 | 18,750.00 | 18,110.00 | 18,380.00 | 18,380.00 | -1.61% | 40,013 |
| Jan 5, 2026 | 18,230.00 | 18,900.00 | 18,150.00 | 18,680.00 | 18,680.00 | 2.58% | 45,706 |
| Jan 2, 2026 | 18,300.00 | 18,420.00 | 18,000.00 | 18,210.00 | 18,210.00 | -0.98% | 32,343 |
| Dec 30, 2025 | 18,510.00 | 18,830.00 | 18,380.00 | 18,390.00 | 18,390.00 | -0.65% | 19,630 |
| Dec 29, 2025 | 18,610.00 | 18,980.00 | 18,490.00 | 18,510.00 | 18,510.00 | -0.96% | 33,633 |
| Dec 26, 2025 | 19,290.00 | 19,490.00 | 18,640.00 | 18,690.00 | 18,690.00 | -1.32% | 41,118 |
| Dec 24, 2025 | 19,470.00 | 19,470.00 | 18,940.00 | 18,940.00 | 18,940.00 | -2.57% | 43,888 |
| Dec 23, 2025 | 19,950.00 | 20,300.00 | 19,410.00 | 19,440.00 | 19,440.00 | -2.26% | 39,681 |
| Dec 22, 2025 | 20,200.00 | 20,350.00 | 19,750.00 | 19,890.00 | 19,890.00 | -0.80% | 40,484 |
| Dec 19, 2025 | 19,520.00 | 20,750.00 | 19,520.00 | 20,050.00 | 20,050.00 | 2.72% | 82,628 |
| Dec 18, 2025 | 19,370.00 | 20,000.00 | 19,140.00 | 19,520.00 | 19,520.00 | -0.51% | 27,408 |
| Dec 17, 2025 | 19,810.00 | 20,750.00 | 19,590.00 | 19,620.00 | 19,620.00 | -0.96% | 68,238 |
| Dec 16, 2025 | 19,560.00 | 20,100.00 | 18,900.00 | 19,810.00 | 19,810.00 | 1.38% | 77,466 |
| Dec 15, 2025 | 19,900.00 | 19,910.00 | 19,360.00 | 19,540.00 | 19,540.00 | -2.06% | 35,852 |
| Dec 12, 2025 | 19,440.00 | 19,960.00 | 19,240.00 | 19,950.00 | 19,950.00 | 3.64% | 37,619 |
| Dec 11, 2025 | 19,300.00 | 19,540.00 | 19,080.00 | 19,250.00 | 19,250.00 | -0.10% | 26,443 |
| Dec 10, 2025 | 19,740.00 | 19,770.00 | 19,220.00 | 19,270.00 | 19,270.00 | -2.28% | 38,913 |
| Dec 9, 2025 | 19,760.00 | 19,880.00 | 19,550.00 | 19,720.00 | 19,720.00 | -1.25% | 29,182 |
| Dec 8, 2025 | 20,600.00 | 21,200.00 | 19,960.00 | 19,970.00 | 19,970.00 | -3.06% | 80,518 |
| Dec 5, 2025 | 19,940.00 | 21,150.00 | 19,680.00 | 20,600.00 | 20,600.00 | 3.31% | 92,132 |
| Dec 4, 2025 | 20,150.00 | 20,500.00 | 19,830.00 | 19,940.00 | 19,940.00 | -1.04% | 34,564 |
| Dec 3, 2025 | 20,600.00 | 20,700.00 | 19,990.00 | 20,150.00 | 20,150.00 | 0.90% | 53,183 |
| Dec 2, 2025 | 19,500.00 | 20,450.00 | 19,240.00 | 19,970.00 | 19,970.00 | 2.57% | 62,458 |
| Dec 1, 2025 | 19,500.00 | 19,600.00 | 19,110.00 | 19,470.00 | 19,470.00 | 2.20% | 40,499 |
| Nov 28, 2025 | 18,610.00 | 19,260.00 | 18,610.00 | 19,050.00 | 19,050.00 | 2.14% | 21,982 |
| Nov 27, 2025 | 18,730.00 | 18,980.00 | 18,630.00 | 18,650.00 | 18,650.00 | -0.96% | 37,447 |
| Nov 26, 2025 | 18,590.00 | 19,100.00 | 18,550.00 | 18,830.00 | 18,830.00 | 3.23% | 54,456 |
| Nov 25, 2025 | 18,250.00 | 18,630.00 | 18,220.00 | 18,240.00 | 18,240.00 | 0.16% | 39,128 |
| Nov 24, 2025 | 19,050.00 | 19,050.00 | 18,170.00 | 18,210.00 | 18,210.00 | -3.29% | 63,683 |
| Nov 21, 2025 | 19,470.00 | 19,470.00 | 18,800.00 | 18,830.00 | 18,830.00 | -5.42% | 95,266 |
| Nov 20, 2025 | 19,910.00 | 20,450.00 | 19,890.00 | 19,910.00 | 19,910.00 | 0.45% | 69,122 |
| Nov 19, 2025 | 20,400.00 | 20,950.00 | 19,740.00 | 19,820.00 | 19,820.00 | -3.32% | 118,215 |
| Nov 18, 2025 | 21,550.00 | 22,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | -6.18% | 143,582 |
| Nov 17, 2025 | 22,850.00 | 23,000.00 | 21,800.00 | 21,850.00 | 21,850.00 | -6.62% | 194,156 |
| Nov 14, 2025 | 20,850.00 | 25,250.00 | 20,600.00 | 23,400.00 | 23,400.00 | 9.35% | 1,214,168 |
| Nov 13, 2025 | 21,200.00 | 21,450.00 | 20,700.00 | 21,400.00 | 21,400.00 | 1.66% | 60,903 |
| Nov 12, 2025 | 20,400.00 | 21,950.00 | 20,400.00 | 21,050.00 | 21,050.00 | 3.69% | 110,558 |
| Nov 11, 2025 | 21,300.00 | 21,700.00 | 20,250.00 | 20,300.00 | 20,300.00 | -4.92% | 134,144 |
| Nov 10, 2025 | 21,200.00 | 21,850.00 | 21,000.00 | 21,350.00 | 21,350.00 | -4.69% | 165,970 |
| Nov 7, 2025 | 21,900.00 | 23,450.00 | 21,100.00 | 22,400.00 | 22,400.00 | -0.88% | 184,426 |
| Nov 6, 2025 | 23,900.00 | 24,150.00 | 22,600.00 | 22,600.00 | 22,600.00 | -4.64% | 178,932 |
| Nov 5, 2025 | 24,850.00 | 24,900.00 | 23,550.00 | 23,700.00 | 23,700.00 | -7.24% | 262,028 |
| Nov 4, 2025 | 24,000.00 | 25,900.00 | 23,300.00 | 25,550.00 | 25,550.00 | 4.71% | 873,493 |
| Nov 3, 2025 | 26,450.00 | 26,450.00 | 24,150.00 | 24,400.00 | 24,400.00 | -6.15% | 477,406 |
| Oct 31, 2025 | 24,450.00 | 26,000.00 | 23,300.00 | 26,000.00 | 26,000.00 | 8.79% | 971,601 |
| Oct 30, 2025 | 24,950.00 | 29,150.00 | 23,900.00 | 23,900.00 | 23,900.00 | 6.46% | 6,105,541 |
| Oct 29, 2025 | 22,300.00 | 22,900.00 | 21,600.00 | 22,450.00 | 22,450.00 | 1.35% | 108,279 |
| Oct 28, 2025 | 22,000.00 | 22,450.00 | 21,450.00 | 22,150.00 | 22,150.00 | 0.68% | 55,395 |
| Oct 27, 2025 | 22,350.00 | 22,800.00 | 21,950.00 | 22,000.00 | 22,000.00 | -1.57% | 83,907 |
| Oct 24, 2025 | 22,300.00 | 22,700.00 | 21,650.00 | 22,350.00 | 22,350.00 | 1.36% | 67,981 |
| Oct 23, 2025 | 22,400.00 | 22,700.00 | 21,850.00 | 22,050.00 | 22,050.00 | -1.56% | 73,658 |
| Oct 22, 2025 | 21,700.00 | 22,750.00 | 20,850.00 | 22,400.00 | 22,400.00 | 3.23% | 115,294 |
| Oct 21, 2025 | 20,900.00 | 22,700.00 | 20,900.00 | 21,700.00 | 21,700.00 | 3.83% | 122,300 |
| Oct 20, 2025 | 20,700.00 | 21,200.00 | 20,600.00 | 20,900.00 | 20,900.00 | 0.97% | 46,513 |
| Oct 17, 2025 | 21,400.00 | 21,650.00 | 20,600.00 | 20,700.00 | 20,700.00 | -2.59% | 44,562 |
| Oct 16, 2025 | 21,450.00 | 22,000.00 | 21,200.00 | 21,250.00 | 21,250.00 | -0.47% | 42,384 |
| Oct 15, 2025 | 21,300.00 | 21,550.00 | 20,800.00 | 21,350.00 | 21,350.00 | 2.64% | 37,362 |
| Oct 14, 2025 | 21,550.00 | 21,700.00 | 20,500.00 | 20,800.00 | 20,800.00 | -1.89% | 60,465 |
| Oct 13, 2025 | 20,800.00 | 21,850.00 | 20,600.00 | 21,200.00 | 21,200.00 | -1.17% | 61,496 |
| Oct 10, 2025 | 21,750.00 | 22,325.00 | 21,000.00 | 21,450.00 | 21,450.00 | -2.05% | 83,028 |