Wonik IPS Co., Ltd. (KOSDAQ:240810)
South Korea
· Delayed Price · Currency is KRW 118,600
-2,500 (-2.06%)
Apr 29, 2026, 11:40 AM KST
Wonik IPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 121,600.00 | 122,300.00 | 118,000.00 | 121,100.00 | 121,100.00 | -0.33% | 469,614 |
| Apr 27, 2026 | 116,600.00 | 122,000.00 | 114,700.00 | 121,500.00 | 121,500.00 | 4.65% | 719,765 |
| Apr 24, 2026 | 113,200.00 | 116,400.00 | 112,000.00 | 116,100.00 | 116,100.00 | 2.56% | 423,109 |
| Apr 23, 2026 | 119,100.00 | 119,200.00 | 112,000.00 | 113,200.00 | 113,200.00 | -4.95% | 803,133 |
| Apr 22, 2026 | 121,200.00 | 121,900.00 | 114,400.00 | 119,100.00 | 119,100.00 | -3.87% | 802,332 |
| Apr 21, 2026 | 123,400.00 | 124,100.00 | 121,000.00 | 123,900.00 | 123,900.00 | 1.23% | 428,034 |
| Apr 20, 2026 | 119,700.00 | 123,600.00 | 119,600.00 | 122,400.00 | 122,400.00 | 0.99% | 428,399 |
| Apr 17, 2026 | 120,900.00 | 121,600.00 | 118,700.00 | 121,200.00 | 121,200.00 | 0.25% | 284,514 |
| Apr 16, 2026 | 121,300.00 | 121,700.00 | 117,900.00 | 120,900.00 | 120,900.00 | -1.39% | 493,690 |
| Apr 15, 2026 | 123,600.00 | 126,300.00 | 120,800.00 | 122,600.00 | 122,600.00 | 0.49% | 685,043 |
| Apr 14, 2026 | 122,400.00 | 124,300.00 | 119,500.00 | 122,000.00 | 122,000.00 | 1.08% | 441,490 |
| Apr 13, 2026 | 117,400.00 | 123,000.00 | 117,200.00 | 120,700.00 | 120,700.00 | -1.15% | 290,341 |
| Apr 10, 2026 | 122,100.00 | 125,400.00 | 120,600.00 | 122,100.00 | 122,100.00 | 3.39% | 1,008,253 |
| Apr 9, 2026 | 119,000.00 | 119,500.00 | 114,200.00 | 118,100.00 | 118,100.00 | -2.72% | 457,672 |
| Apr 8, 2026 | 122,400.00 | 123,000.00 | 117,700.00 | 121,400.00 | 121,400.00 | 6.40% | 774,227 |
| Apr 7, 2026 | 118,400.00 | 119,800.00 | 111,100.00 | 114,100.00 | 114,100.00 | 1.69% | 322,259 |
| Apr 6, 2026 | 113,400.00 | 118,300.00 | 111,600.00 | 112,200.00 | 112,200.00 | -1.15% | 261,371 |
| Apr 3, 2026 | 113,100.00 | 115,000.00 | 108,800.00 | 113,500.00 | 113,500.00 | 3.84% | 295,515 |
| Apr 2, 2026 | 118,000.00 | 121,000.00 | 108,700.00 | 109,300.00 | 109,300.00 | -7.29% | 540,738 |
| Apr 1, 2026 | 116,000.00 | 118,700.00 | 112,100.00 | 117,900.00 | 117,900.00 | 9.07% | 486,514 |
| Mar 31, 2026 | 111,400.00 | 113,800.00 | 107,800.00 | 108,100.00 | 108,100.00 | -4.51% | 446,431 |
| Mar 30, 2026 | 115,000.00 | 115,600.00 | 112,500.00 | 113,200.00 | 113,200.00 | -6.45% | 381,134 |
| Mar 27, 2026 | 119,200.00 | 123,200.00 | 115,300.00 | 121,000.00 | 121,000.00 | -0.41% | 445,121 |
| Mar 26, 2026 | 128,600.00 | 131,600.00 | 120,700.00 | 121,500.00 | 121,500.00 | -6.83% | 546,909 |
| Mar 25, 2026 | 135,800.00 | 135,900.00 | 128,400.00 | 130,400.00 | 130,400.00 | -3.19% | 582,033 |
| Mar 24, 2026 | 121,800.00 | 138,300.00 | 121,200.00 | 134,700.00 | 134,700.00 | 15.92% | 1,772,270 |
| Mar 23, 2026 | 122,200.00 | 123,000.00 | 115,400.00 | 116,200.00 | 116,200.00 | -7.04% | 474,282 |
| Mar 20, 2026 | 122,900.00 | 126,500.00 | 121,300.00 | 125,000.00 | 125,000.00 | 3.39% | 427,484 |
| Mar 19, 2026 | 121,000.00 | 123,500.00 | 119,300.00 | 120,900.00 | 120,900.00 | -2.89% | 440,750 |
| Mar 18, 2026 | 121,500.00 | 124,500.00 | 119,800.00 | 124,500.00 | 124,500.00 | 4.97% | 469,740 |
| Mar 17, 2026 | 124,900.00 | 125,000.00 | 118,600.00 | 118,600.00 | 118,600.00 | -2.06% | 398,833 |
| Mar 16, 2026 | 117,900.00 | 122,900.00 | 116,700.00 | 121,100.00 | 121,100.00 | 1.76% | 366,929 |
| Mar 13, 2026 | 117,500.00 | 121,000.00 | 115,100.00 | 119,000.00 | 119,000.00 | -3.64% | 503,211 |
| Mar 12, 2026 | 119,000.00 | 123,500.00 | 117,000.00 | 123,500.00 | 123,500.00 | 2.92% | 665,569 |
| Mar 11, 2026 | 129,100.00 | 129,400.00 | 119,500.00 | 120,000.00 | 120,000.00 | -4.69% | 710,156 |
| Mar 10, 2026 | 137,800.00 | 138,300.00 | 124,300.00 | 125,900.00 | 125,900.00 | 1.29% | 892,024 |
| Mar 9, 2026 | 129,500.00 | 131,200.00 | 121,400.00 | 124,300.00 | 124,300.00 | -9.80% | 748,304 |
| 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 |