Wonik IPS Co., Ltd. (KOSDAQ:240810)
South Korea
· Delayed Price · Currency is KRW 137,800
+5,000 (3.77%)
At close: Mar 6, 2026
Wonik IPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 136,900.00 | 141,700.00 | 131,300.00 | 137,800.00 | 137,800.00 | 3.77% | 1,010,004 |
| Mar 5, 2026 | 121,200.00 | 138,500.00 | 119,800.00 | 132,800.00 | 132,800.00 | 23.53% | 1,447,108 |
| Mar 4, 2026 | 124,500.00 | 134,900.00 | 107,500.00 | 107,500.00 | 107,500.00 | -12.96% | 1,438,624 |
| Mar 3, 2026 | 125,000.00 | 143,000.00 | 121,800.00 | 123,500.00 | 123,500.00 | -1.67% | 1,320,168 |
| Feb 27, 2026 | 122,000.00 | 131,100.00 | 121,000.00 | 125,600.00 | 125,600.00 | -0.71% | 1,088,077 |
| Feb 26, 2026 | 124,300.00 | 128,900.00 | 117,800.00 | 126,500.00 | 126,500.00 | 10.19% | 1,379,639 |
| Feb 25, 2026 | 115,400.00 | 117,600.00 | 112,200.00 | 114,800.00 | 114,800.00 | -1.46% | 396,345 |
| Feb 24, 2026 | 113,500.00 | 117,300.00 | 112,900.00 | 116,500.00 | 116,500.00 | 2.28% | 423,048 |
| Feb 23, 2026 | 118,200.00 | 121,500.00 | 112,600.00 | 113,900.00 | 113,900.00 | -4.53% | 689,382 |
| Feb 20, 2026 | 115,500.00 | 121,000.00 | 112,600.00 | 119,300.00 | 119,300.00 | 2.05% | 659,251 |
| Feb 19, 2026 | 111,000.00 | 118,700.00 | 108,300.00 | 116,900.00 | 116,900.00 | 7.05% | 866,271 |
| Feb 13, 2026 | 111,600.00 | 114,800.00 | 107,500.00 | 109,200.00 | 109,200.00 | -18.14% | 1,094,867 |
| Feb 12, 2026 | 103,900.00 | 133,400.00 | 103,500.00 | 133,400.00 | 133,400.00 | 29.77% | 602,118 |
| Feb 11, 2026 | 104,300.00 | 106,900.00 | 101,200.00 | 102,800.00 | 102,800.00 | -1.44% | 338,109 |
| Feb 10, 2026 | 115,500.00 | 116,700.00 | 103,300.00 | 104,300.00 | 104,300.00 | -10.93% | 650,235 |
| Feb 9, 2026 | 112,000.00 | 118,100.00 | 109,900.00 | 117,100.00 | 117,100.00 | 7.63% | 487,316 |
| Feb 6, 2026 | 100,100.00 | 110,000.00 | 96,200.00 | 108,800.00 | 108,800.00 | 6.77% | 663,767 |
| Feb 5, 2026 | 105,700.00 | 109,000.00 | 101,900.00 | 101,900.00 | 101,900.00 | -7.53% | 865,270 |
| Feb 4, 2026 | 113,300.00 | 116,900.00 | 108,000.00 | 110,200.00 | 110,200.00 | -3.92% | 713,289 |
| Feb 3, 2026 | 109,000.00 | 117,600.00 | 108,000.00 | 114,700.00 | 114,700.00 | 12.67% | 930,944 |
| Feb 2, 2026 | 107,500.00 | 114,000.00 | 100,300.00 | 101,800.00 | 101,800.00 | -11.01% | 1,285,812 |
| Jan 30, 2026 | 110,000.00 | 120,800.00 | 108,600.00 | 114,400.00 | 114,400.00 | 3.06% | 1,190,188 |
| Jan 29, 2026 | 114,100.00 | 115,600.00 | 100,100.00 | 111,000.00 | 111,000.00 | 6.32% | 2,127,350 |
| Jan 28, 2026 | 93,200.00 | 104,800.00 | 91,450.00 | 104,400.00 | 104,400.00 | 14.22% | 1,507,220 |
| Jan 27, 2026 | 85,000.00 | 91,700.00 | 84,400.00 | 91,400.00 | 91,400.00 | 7.28% | 1,277,804 |
| Jan 26, 2026 | 77,500.00 | 86,400.00 | 76,200.00 | 85,200.00 | 85,200.00 | 11.23% | 1,655,517 |
| Jan 23, 2026 | 76,400.00 | 77,000.00 | 75,000.00 | 76,600.00 | 76,600.00 | 0.26% | 421,858 |
| Jan 22, 2026 | 78,500.00 | 78,500.00 | 74,800.00 | 76,400.00 | 76,400.00 | -1.04% | 517,622 |
| Jan 21, 2026 | 72,500.00 | 77,700.00 | 71,900.00 | 77,200.00 | 77,200.00 | 3.21% | 861,482 |
| Jan 20, 2026 | 75,800.00 | 76,000.00 | 72,900.00 | 74,800.00 | 74,800.00 | -2.48% | 504,072 |
| Jan 19, 2026 | 75,100.00 | 77,600.00 | 75,100.00 | 76,700.00 | 76,700.00 | - | 377,450 |
| Jan 16, 2026 | 80,300.00 | 80,800.00 | 75,400.00 | 76,700.00 | 76,700.00 | -1.41% | 830,517 |
| Jan 15, 2026 | 76,400.00 | 78,200.00 | 75,500.00 | 77,800.00 | 77,800.00 | -0.64% | 558,639 |
| Jan 14, 2026 | 76,200.00 | 78,500.00 | 75,200.00 | 78,300.00 | 78,300.00 | 3.16% | 502,884 |
| Jan 13, 2026 | 75,000.00 | 77,100.00 | 74,400.00 | 75,900.00 | 75,900.00 | 3.55% | 664,570 |
| Jan 12, 2026 | 76,500.00 | 76,500.00 | 71,800.00 | 73,300.00 | 73,300.00 | -2.27% | 566,251 |
| Jan 9, 2026 | 74,800.00 | 76,600.00 | 73,000.00 | 75,000.00 | 75,000.00 | -1.57% | 743,732 |
| Jan 8, 2026 | 76,800.00 | 79,700.00 | 75,400.00 | 76,200.00 | 76,200.00 | -3.42% | 867,948 |
| Jan 7, 2026 | 81,300.00 | 81,700.00 | 75,600.00 | 78,900.00 | 78,900.00 | -1.87% | 988,890 |
| Jan 6, 2026 | 79,500.00 | 81,800.00 | 76,900.00 | 80,400.00 | 80,400.00 | 2.03% | 1,013,851 |
| Jan 5, 2026 | 83,000.00 | 84,800.00 | 78,000.00 | 78,800.00 | 78,800.00 | -1.50% | 1,608,043 |
| Jan 2, 2026 | 68,900.00 | 81,200.00 | 67,800.00 | 80,000.00 | 80,000.00 | 17.82% | 2,605,666 |
| Dec 30, 2025 | 65,400.00 | 68,800.00 | 64,700.00 | 67,900.00 | 67,900.00 | 4.62% | 1,049,699 |
| Dec 29, 2025 | 69,200.00 | 69,400.00 | 64,500.00 | 64,900.00 | 64,900.00 | -4.42% | 989,936 |
| Dec 26, 2025 | 63,600.00 | 69,200.00 | 62,200.00 | 67,900.00 | 67,850.00 | 7.61% | 1,212,955 |
| Dec 24, 2025 | 64,700.00 | 64,800.00 | 62,600.00 | 63,100.00 | 63,053.53 | 0.48% | 331,032 |
| Dec 23, 2025 | 62,400.00 | 63,200.00 | 61,500.00 | 62,800.00 | 62,753.76 | -0.32% | 295,588 |
| Dec 22, 2025 | 59,300.00 | 63,700.00 | 59,000.00 | 63,000.00 | 62,953.61 | 9.38% | 811,049 |
| Dec 19, 2025 | 58,600.00 | 58,900.00 | 56,300.00 | 57,600.00 | 57,557.58 | 0.88% | 436,311 |
| Dec 18, 2025 | 62,800.00 | 63,200.00 | 55,400.00 | 57,100.00 | 57,057.95 | -10.64% | 1,257,226 |
| Dec 17, 2025 | 60,300.00 | 63,900.00 | 59,600.00 | 63,900.00 | 63,852.95 | 6.32% | 558,251 |
| Dec 16, 2025 | 60,100.00 | 61,600.00 | 59,600.00 | 60,100.00 | 60,055.74 | -0.50% | 339,311 |
| Dec 15, 2025 | 60,300.00 | 61,100.00 | 59,200.00 | 60,400.00 | 60,355.52 | -3.21% | 273,530 |
| Dec 12, 2025 | 61,900.00 | 62,500.00 | 60,200.00 | 62,400.00 | 62,354.05 | 1.30% | 389,796 |
| Dec 11, 2025 | 64,400.00 | 64,500.00 | 61,200.00 | 61,600.00 | 61,554.64 | -2.38% | 472,760 |
| Dec 10, 2025 | 61,300.00 | 64,700.00 | 61,200.00 | 63,100.00 | 63,053.53 | 2.10% | 489,238 |
| Dec 9, 2025 | 62,200.00 | 62,200.00 | 60,900.00 | 61,800.00 | 61,754.49 | - | 204,232 |
| Dec 8, 2025 | 62,200.00 | 62,600.00 | 61,000.00 | 61,800.00 | 61,754.49 | - | 231,601 |
| Dec 5, 2025 | 60,300.00 | 61,900.00 | 59,700.00 | 61,800.00 | 61,754.49 | 1.31% | 249,843 |
| Dec 4, 2025 | 61,200.00 | 61,700.00 | 59,500.00 | 61,000.00 | 60,955.08 | -1.45% | 389,602 |
| Dec 3, 2025 | 62,500.00 | 62,800.00 | 60,200.00 | 61,900.00 | 61,854.42 | 0.32% | 328,437 |
| Dec 2, 2025 | 62,200.00 | 62,200.00 | 60,500.00 | 61,700.00 | 61,654.57 | 0.33% | 283,680 |
| Dec 1, 2025 | 61,900.00 | 62,500.00 | 60,700.00 | 61,500.00 | 61,454.71 | 0.33% | 307,677 |
| Nov 28, 2025 | 60,800.00 | 61,800.00 | 59,800.00 | 61,300.00 | 61,254.86 | 1.66% | 291,954 |
| Nov 27, 2025 | 61,600.00 | 61,600.00 | 59,700.00 | 60,300.00 | 60,255.60 | -1.63% | 314,817 |
| Nov 26, 2025 | 60,300.00 | 61,400.00 | 59,000.00 | 61,300.00 | 61,254.86 | 2.17% | 304,082 |
| Nov 25, 2025 | 60,700.00 | 61,100.00 | 57,500.00 | 60,000.00 | 59,955.82 | 1.18% | 526,642 |
| Nov 24, 2025 | 57,600.00 | 60,200.00 | 56,800.00 | 59,300.00 | 59,256.33 | 4.59% | 552,888 |
| Nov 21, 2025 | 56,200.00 | 57,900.00 | 56,100.00 | 56,700.00 | 56,658.25 | -6.90% | 569,849 |
| Nov 20, 2025 | 64,300.00 | 64,300.00 | 60,000.00 | 60,900.00 | 60,855.15 | -0.33% | 621,938 |
| Nov 19, 2025 | 61,000.00 | 61,800.00 | 57,700.00 | 61,100.00 | 61,055.01 | -1.61% | 730,626 |
| Nov 18, 2025 | 64,200.00 | 64,700.00 | 60,700.00 | 62,100.00 | 62,054.27 | -6.19% | 946,244 |
| Nov 17, 2025 | 69,500.00 | 70,000.00 | 63,700.00 | 66,200.00 | 66,151.25 | 0.61% | 1,094,952 |
| Nov 14, 2025 | 66,000.00 | 66,800.00 | 64,000.00 | 65,800.00 | 65,751.55 | -4.64% | 752,518 |
| Nov 13, 2025 | 68,700.00 | 69,700.00 | 67,800.00 | 69,000.00 | 68,949.19 | -1.57% | 506,592 |
| Nov 12, 2025 | 70,000.00 | 70,400.00 | 68,600.00 | 70,100.00 | 70,048.38 | -0.99% | 396,829 |
| Nov 11, 2025 | 72,200.00 | 74,600.00 | 69,400.00 | 70,800.00 | 70,747.86 | 1.29% | 767,340 |
| Nov 10, 2025 | 67,900.00 | 71,200.00 | 66,100.00 | 69,900.00 | 69,848.53 | 5.11% | 841,856 |
| Nov 7, 2025 | 69,300.00 | 70,000.00 | 65,400.00 | 66,500.00 | 66,451.03 | -7.25% | 694,925 |
| Nov 6, 2025 | 69,900.00 | 73,100.00 | 68,000.00 | 71,700.00 | 71,647.20 | 6.07% | 913,492 |
| Nov 5, 2025 | 66,300.00 | 68,700.00 | 61,900.00 | 67,600.00 | 67,550.22 | -1.31% | 958,639 |
| Nov 4, 2025 | 66,000.00 | 69,900.00 | 64,600.00 | 68,500.00 | 68,449.56 | 5.38% | 970,289 |
| Nov 3, 2025 | 63,100.00 | 65,400.00 | 61,900.00 | 65,000.00 | 64,952.14 | 1.25% | 472,710 |
| Oct 31, 2025 | 64,200.00 | 65,400.00 | 63,100.00 | 64,200.00 | 64,152.72 | -1.23% | 322,203 |
| Oct 30, 2025 | 64,900.00 | 68,800.00 | 64,300.00 | 65,000.00 | 64,952.14 | -1.22% | 657,713 |
| Oct 29, 2025 | 61,500.00 | 66,400.00 | 60,200.00 | 65,800.00 | 65,751.55 | 8.22% | 918,257 |
| Oct 28, 2025 | 61,400.00 | 62,000.00 | 60,000.00 | 60,800.00 | 60,755.23 | -3.18% | 433,195 |
| Oct 27, 2025 | 62,000.00 | 63,700.00 | 60,600.00 | 62,800.00 | 62,753.76 | 2.11% | 642,155 |
| Oct 24, 2025 | 60,500.00 | 62,800.00 | 58,500.00 | 61,500.00 | 61,454.71 | 5.13% | 1,524,159 |
| Oct 23, 2025 | 56,000.00 | 59,000.00 | 55,800.00 | 58,500.00 | 58,456.92 | 1.92% | 568,142 |
| Oct 22, 2025 | 55,600.00 | 57,400.00 | 54,500.00 | 57,400.00 | 57,357.73 | 3.05% | 511,274 |
| Oct 21, 2025 | 57,900.00 | 58,000.00 | 54,600.00 | 55,700.00 | 55,658.98 | 0.54% | 744,480 |
| Oct 20, 2025 | 54,800.00 | 57,000.00 | 54,000.00 | 55,400.00 | 55,359.20 | 2.59% | 715,727 |
| Oct 17, 2025 | 53,800.00 | 55,700.00 | 53,700.00 | 54,000.00 | 53,960.24 | -1.46% | 424,645 |
| Oct 16, 2025 | 53,600.00 | 55,000.00 | 53,100.00 | 54,800.00 | 54,759.65 | 0.18% | 510,166 |
| Oct 15, 2025 | 53,700.00 | 55,000.00 | 53,100.00 | 54,700.00 | 54,659.72 | 1.67% | 731,357 |
| Oct 14, 2025 | 58,300.00 | 58,300.00 | 52,100.00 | 53,800.00 | 53,760.38 | -5.78% | 1,192,304 |
| Oct 13, 2025 | 54,600.00 | 57,800.00 | 54,100.00 | 57,100.00 | 57,057.95 | 0.18% | 856,867 |
| Oct 10, 2025 | 57,800.00 | 59,000.00 | 56,500.00 | 57,000.00 | 56,958.03 | 0.53% | 1,831,347 |
| Oct 2, 2025 | 51,700.00 | 60,600.00 | 50,200.00 | 56,700.00 | 56,658.25 | 15.24% | 3,735,017 |