Wonil T&I Co.,Ltd. (KOSDAQ:136150)
South Korea
· Delayed Price · Currency is KRW 19,940
-210 (-1.04%)
At close: Dec 4, 2025
Wonil T&I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 22,000.00 | 22,200.00 | 21,350.00 | 21,900.00 | 21,900.00 | -0.68% | 49,104 |
| Oct 1, 2025 | 22,050.00 | 22,600.00 | 21,800.00 | 22,050.00 | 22,050.00 | - | 37,039 |
| Sep 30, 2025 | 22,000.00 | 22,550.00 | 21,900.00 | 22,050.00 | 22,050.00 | -0.23% | 45,403 |
| Sep 29, 2025 | 21,700.00 | 22,600.00 | 21,300.00 | 22,100.00 | 22,100.00 | 1.84% | 56,636 |
| Sep 26, 2025 | 22,500.00 | 22,700.00 | 21,550.00 | 21,700.00 | 21,700.00 | -4.62% | 89,738 |
| Sep 25, 2025 | 23,950.00 | 23,950.00 | 22,550.00 | 22,750.00 | 22,750.00 | -3.81% | 100,815 |
| Sep 24, 2025 | 23,500.00 | 24,300.00 | 23,400.00 | 23,650.00 | 23,650.00 | 0.64% | 124,883 |
| Sep 23, 2025 | 23,450.00 | 24,050.00 | 22,750.00 | 23,500.00 | 23,500.00 | 0.21% | 121,055 |
| Sep 22, 2025 | 23,900.00 | 24,500.00 | 23,400.00 | 23,450.00 | 23,450.00 | -2.29% | 100,873 |
| Sep 19, 2025 | 24,850.00 | 24,950.00 | 23,950.00 | 24,000.00 | 24,000.00 | -2.04% | 71,887 |
| Sep 18, 2025 | 25,050.00 | 25,050.00 | 24,200.00 | 24,500.00 | 24,500.00 | -3.16% | 99,521 |
| Sep 17, 2025 | 27,950.00 | 27,950.00 | 25,250.00 | 25,300.00 | 25,300.00 | 1.81% | 469,807 |
| Sep 16, 2025 | 24,400.00 | 24,850.00 | 23,950.00 | 24,850.00 | 24,850.00 | 2.69% | 114,950 |
| Sep 15, 2025 | 23,500.00 | 24,650.00 | 23,200.00 | 24,200.00 | 24,200.00 | 5.45% | 106,144 |
| Sep 12, 2025 | 22,600.00 | 23,600.00 | 22,600.00 | 22,950.00 | 22,950.00 | -2.55% | 102,138 |
| Sep 11, 2025 | 23,550.00 | 24,500.00 | 23,150.00 | 23,550.00 | 23,550.00 | 3.29% | 130,503 |
| Sep 10, 2025 | 23,550.00 | 23,550.00 | 22,500.00 | 22,800.00 | 22,800.00 | -1.72% | 52,861 |
| Sep 9, 2025 | 23,000.00 | 24,250.00 | 22,750.00 | 23,200.00 | 23,200.00 | 1.75% | 111,821 |
| Sep 8, 2025 | 22,900.00 | 23,100.00 | 22,400.00 | 22,800.00 | 22,800.00 | -1.30% | 77,292 |
| Sep 5, 2025 | 24,000.00 | 24,050.00 | 22,850.00 | 23,100.00 | 23,100.00 | -2.74% | 61,398 |
| Sep 4, 2025 | 24,000.00 | 24,300.00 | 23,600.00 | 23,750.00 | 23,750.00 | -0.42% | 60,050 |
| Sep 3, 2025 | 25,550.00 | 25,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | -3.83% | 140,356 |
| Sep 2, 2025 | 24,200.00 | 25,050.00 | 23,500.00 | 24,800.00 | 24,800.00 | 1.22% | 117,508 |
| Sep 1, 2025 | 23,000.00 | 25,200.00 | 23,000.00 | 24,500.00 | 24,500.00 | 5.15% | 238,689 |
| Aug 29, 2025 | 23,500.00 | 23,950.00 | 23,100.00 | 23,300.00 | 23,300.00 | 2.87% | 146,554 |
| Aug 28, 2025 | 23,500.00 | 23,900.00 | 22,500.00 | 22,650.00 | 22,650.00 | -0.44% | 121,133 |
| Aug 27, 2025 | 23,000.00 | 25,250.00 | 22,200.00 | 22,750.00 | 22,750.00 | 9.11% | 1,026,845 |
| Aug 26, 2025 | 20,900.00 | 21,300.00 | 20,400.00 | 20,850.00 | 20,850.00 | -0.24% | 35,862 |
| Aug 25, 2025 | 21,200.00 | 21,200.00 | 20,500.00 | 20,900.00 | 20,900.00 | 0.97% | 32,136 |
| Aug 22, 2025 | 20,100.00 | 21,000.00 | 20,050.00 | 20,700.00 | 20,700.00 | 4.60% | 99,568 |
| Aug 21, 2025 | 19,410.00 | 20,250.00 | 19,200.00 | 19,790.00 | 19,790.00 | 1.02% | 56,767 |
| Aug 20, 2025 | 19,560.00 | 19,840.00 | 18,900.00 | 19,590.00 | 19,590.00 | -2.29% | 66,447 |
| Aug 19, 2025 | 21,050.00 | 21,250.00 | 20,050.00 | 20,050.00 | 20,050.00 | -5.20% | 50,865 |
| Aug 18, 2025 | 21,350.00 | 21,350.00 | 21,000.00 | 21,150.00 | 21,150.00 | -2.08% | 25,567 |
| Aug 14, 2025 | 21,050.00 | 21,750.00 | 21,000.00 | 21,600.00 | 21,600.00 | 1.89% | 50,273 |
| Aug 13, 2025 | 21,550.00 | 21,600.00 | 21,000.00 | 21,200.00 | 21,200.00 | -1.17% | 37,974 |
| Aug 12, 2025 | 22,100.00 | 22,200.00 | 21,150.00 | 21,450.00 | 21,450.00 | -2.05% | 69,275 |
| Aug 11, 2025 | 23,700.00 | 24,100.00 | 21,800.00 | 21,900.00 | 21,900.00 | -12.40% | 263,066 |
| Aug 8, 2025 | 25,050.00 | 25,300.00 | 24,850.00 | 25,000.00 | 25,000.00 | -0.60% | 31,769 |
| Aug 7, 2025 | 25,500.00 | 25,500.00 | 25,100.00 | 25,150.00 | 25,150.00 | -1.76% | 35,623 |
| Aug 6, 2025 | 25,600.00 | 25,850.00 | 25,350.00 | 25,600.00 | 25,600.00 | 0.39% | 31,057 |
| Aug 5, 2025 | 25,600.00 | 26,100.00 | 25,150.00 | 25,500.00 | 25,500.00 | 2.41% | 59,917 |
| Aug 4, 2025 | 25,000.00 | 25,500.00 | 24,600.00 | 24,900.00 | 24,900.00 | -2.16% | 48,568 |
| Aug 1, 2025 | 26,350.00 | 26,450.00 | 25,000.00 | 25,450.00 | 25,450.00 | -6.61% | 110,252 |
| Jul 31, 2025 | 25,100.00 | 29,200.00 | 24,250.00 | 27,250.00 | 27,250.00 | 9.44% | 1,214,612 |
| Jul 30, 2025 | 25,300.00 | 25,600.00 | 24,900.00 | 24,900.00 | 24,900.00 | -1.97% | 32,507 |
| Jul 29, 2025 | 25,800.00 | 25,900.00 | 25,250.00 | 25,400.00 | 25,400.00 | -1.17% | 21,467 |
| Jul 28, 2025 | 26,650.00 | 26,650.00 | 25,500.00 | 25,700.00 | 25,700.00 | -2.84% | 40,348 |
| Jul 25, 2025 | 26,900.00 | 27,150.00 | 26,450.00 | 26,450.00 | 26,450.00 | -1.67% | 32,258 |
| Jul 24, 2025 | 26,700.00 | 27,500.00 | 26,600.00 | 26,900.00 | 26,900.00 | 0.37% | 102,613 |
| Jul 23, 2025 | 25,900.00 | 27,500.00 | 25,400.00 | 26,800.00 | 26,800.00 | 3.28% | 73,320 |
| Jul 22, 2025 | 25,750.00 | 26,800.00 | 25,400.00 | 25,950.00 | 25,950.00 | 0.97% | 60,650 |
| Jul 21, 2025 | 25,650.00 | 25,900.00 | 25,500.00 | 25,700.00 | 25,700.00 | 0.39% | 17,552 |
| Jul 18, 2025 | 25,950.00 | 25,950.00 | 25,450.00 | 25,600.00 | 25,600.00 | -0.97% | 18,996 |
| Jul 17, 2025 | 25,450.00 | 26,200.00 | 24,800.00 | 25,850.00 | 25,850.00 | 1.37% | 56,259 |
| Jul 16, 2025 | 25,950.00 | 25,950.00 | 25,400.00 | 25,500.00 | 25,500.00 | -1.73% | 36,196 |
| Jul 15, 2025 | 26,200.00 | 26,250.00 | 25,700.00 | 25,950.00 | 25,950.00 | - | 32,402 |
| Jul 14, 2025 | 26,700.00 | 26,700.00 | 25,850.00 | 25,950.00 | 25,950.00 | -1.89% | 28,741 |
| Jul 11, 2025 | 27,000.00 | 27,200.00 | 26,400.00 | 26,450.00 | 26,450.00 | -2.04% | 49,073 |