WON TECH Co.,Ltd. (KOSDAQ:336570)
South Korea
· Delayed Price · Currency is KRW 7,290.00
+40.00 (0.55%)
At close: Mar 6, 2026
WON TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,100.00 | 7,360.00 | 7,000.00 | 7,290.00 | 7,290.00 | 0.55% | 389,049 |
| Mar 5, 2026 | 6,980.00 | 7,530.00 | 6,910.00 | 7,250.00 | 7,250.00 | 9.85% | 816,957 |
| Mar 4, 2026 | 7,130.00 | 7,270.00 | 6,410.00 | 6,600.00 | 6,600.00 | -11.05% | 1,107,120 |
| Mar 3, 2026 | 7,690.00 | 7,820.00 | 7,420.00 | 7,420.00 | 7,420.00 | -4.13% | 753,484 |
| Feb 27, 2026 | 7,580.00 | 7,780.00 | 7,530.00 | 7,740.00 | 7,740.00 | 1.31% | 525,567 |
| Feb 26, 2026 | 7,830.00 | 7,840.00 | 7,610.00 | 7,640.00 | 7,640.00 | -1.80% | 674,502 |
| Feb 25, 2026 | 8,020.00 | 8,030.00 | 7,750.00 | 7,780.00 | 7,780.00 | -2.51% | 714,186 |
| Feb 24, 2026 | 8,070.00 | 8,120.00 | 7,940.00 | 7,980.00 | 7,980.00 | -1.97% | 824,460 |
| Feb 23, 2026 | 8,250.00 | 8,270.00 | 8,100.00 | 8,140.00 | 8,140.00 | -0.25% | 478,756 |
| Feb 20, 2026 | 8,390.00 | 8,410.00 | 8,110.00 | 8,160.00 | 8,160.00 | -1.45% | 602,458 |
| Feb 19, 2026 | 8,100.00 | 8,370.00 | 8,060.00 | 8,280.00 | 8,280.00 | 3.63% | 963,993 |
| Feb 13, 2026 | 7,950.00 | 8,010.00 | 7,900.00 | 7,990.00 | 7,990.00 | -0.62% | 454,986 |
| Feb 12, 2026 | 8,120.00 | 8,160.00 | 7,990.00 | 8,040.00 | 8,040.00 | -0.86% | 486,323 |
| Feb 11, 2026 | 8,400.00 | 8,470.00 | 8,060.00 | 8,110.00 | 8,110.00 | -2.29% | 769,456 |
| Feb 10, 2026 | 8,370.00 | 8,500.00 | 8,230.00 | 8,300.00 | 8,300.00 | 0.73% | 557,819 |
| Feb 9, 2026 | 8,140.00 | 8,270.00 | 7,910.00 | 8,240.00 | 8,240.00 | 2.11% | 960,147 |
| Feb 6, 2026 | 8,570.00 | 8,980.00 | 7,850.00 | 8,070.00 | 8,070.00 | -8.92% | 2,280,575 |
| Feb 5, 2026 | 9,140.00 | 9,590.00 | 8,860.00 | 8,860.00 | 8,860.00 | -4.73% | 1,049,328 |
| Feb 4, 2026 | 9,180.00 | 9,720.00 | 9,110.00 | 9,300.00 | 9,300.00 | 0.32% | 838,673 |
| Feb 3, 2026 | 9,550.00 | 9,590.00 | 9,080.00 | 9,270.00 | 9,270.00 | 1.09% | 1,183,289 |
| Feb 2, 2026 | 9,900.00 | 10,040.00 | 9,100.00 | 9,170.00 | 9,170.00 | -10.27% | 2,036,718 |
| Jan 30, 2026 | 9,800.00 | 10,480.00 | 9,590.00 | 10,220.00 | 10,220.00 | 8.84% | 3,636,315 |
| Jan 29, 2026 | 9,390.00 | 9,720.00 | 9,060.00 | 9,390.00 | 9,390.00 | 4.57% | 1,812,760 |
| Jan 28, 2026 | 8,860.00 | 9,050.00 | 8,840.00 | 8,980.00 | 8,980.00 | 3.10% | 999,685 |
| Jan 27, 2026 | 8,820.00 | 8,990.00 | 8,640.00 | 8,710.00 | 8,710.00 | -1.36% | 1,016,280 |
| Jan 26, 2026 | 8,600.00 | 8,830.00 | 8,500.00 | 8,830.00 | 8,830.00 | 2.67% | 1,267,403 |
| Jan 23, 2026 | 8,650.00 | 8,720.00 | 8,390.00 | 8,600.00 | 8,600.00 | 0.70% | 830,500 |
| Jan 22, 2026 | 8,190.00 | 8,690.00 | 8,000.00 | 8,540.00 | 8,540.00 | 4.53% | 1,401,226 |
| Jan 21, 2026 | 8,060.00 | 8,180.00 | 7,970.00 | 8,170.00 | 8,170.00 | -0.24% | 608,671 |
| Jan 20, 2026 | 8,120.00 | 8,280.00 | 8,000.00 | 8,190.00 | 8,190.00 | 0.86% | 540,013 |
| Jan 19, 2026 | 8,050.00 | 8,140.00 | 7,950.00 | 8,120.00 | 8,120.00 | 0.37% | 469,184 |
| Jan 16, 2026 | 8,290.00 | 8,300.00 | 8,050.00 | 8,090.00 | 8,090.00 | -1.94% | 576,556 |
| Jan 15, 2026 | 8,330.00 | 8,400.00 | 8,170.00 | 8,250.00 | 8,250.00 | 0.24% | 529,826 |
| Jan 14, 2026 | 8,100.00 | 8,410.00 | 8,030.00 | 8,230.00 | 8,230.00 | 2.36% | 938,554 |
| Jan 13, 2026 | 8,130.00 | 8,160.00 | 7,960.00 | 8,040.00 | 8,040.00 | -0.74% | 486,119 |
| Jan 12, 2026 | 8,160.00 | 8,290.00 | 8,050.00 | 8,100.00 | 8,100.00 | -0.61% | 434,127 |
| Jan 9, 2026 | 8,210.00 | 8,410.00 | 8,060.00 | 8,150.00 | 8,150.00 | -0.12% | 479,983 |
| Jan 8, 2026 | 7,950.00 | 8,290.00 | 7,910.00 | 8,160.00 | 8,160.00 | 1.75% | 610,683 |
| Jan 7, 2026 | 8,050.00 | 8,100.00 | 7,790.00 | 8,020.00 | 8,020.00 | -0.87% | 630,375 |
| Jan 6, 2026 | 8,130.00 | 8,130.00 | 7,930.00 | 8,090.00 | 8,090.00 | -0.25% | 551,373 |
| Jan 5, 2026 | 8,320.00 | 8,360.00 | 8,000.00 | 8,110.00 | 8,110.00 | -1.70% | 1,176,286 |
| Jan 2, 2026 | 7,900.00 | 8,500.00 | 7,900.00 | 8,250.00 | 8,250.00 | 6.45% | 1,458,588 |
| Dec 30, 2025 | 7,290.00 | 7,810.00 | 7,220.00 | 7,750.00 | 7,750.00 | 6.16% | 1,153,740 |
| Dec 29, 2025 | 7,000.00 | 7,340.00 | 7,000.00 | 7,300.00 | 7,300.00 | 3.25% | 292,288 |
| Dec 26, 2025 | 7,250.00 | 7,270.00 | 7,070.00 | 7,070.00 | 7,070.00 | -2.48% | 484,488 |
| Dec 24, 2025 | 7,340.00 | 7,340.00 | 7,200.00 | 7,250.00 | 7,250.00 | -0.41% | 297,791 |
| Dec 23, 2025 | 7,580.00 | 7,580.00 | 7,280.00 | 7,280.00 | 7,280.00 | -3.32% | 571,033 |
| Dec 22, 2025 | 7,370.00 | 7,590.00 | 7,310.00 | 7,530.00 | 7,530.00 | 3.01% | 442,815 |
| Dec 19, 2025 | 7,580.00 | 7,620.00 | 7,290.00 | 7,310.00 | 7,310.00 | -3.18% | 770,179 |
| Dec 18, 2025 | 7,720.00 | 7,740.00 | 7,550.00 | 7,550.00 | 7,550.00 | -2.83% | 336,574 |
| Dec 17, 2025 | 7,780.00 | 8,140.00 | 7,720.00 | 7,770.00 | 7,770.00 | 0.91% | 663,039 |
| Dec 16, 2025 | 7,690.00 | 7,840.00 | 7,630.00 | 7,700.00 | 7,700.00 | -0.52% | 406,241 |
| Dec 15, 2025 | 7,690.00 | 7,760.00 | 7,550.00 | 7,740.00 | 7,740.00 | -0.51% | 427,212 |
| Dec 12, 2025 | 7,830.00 | 7,860.00 | 7,630.00 | 7,780.00 | 7,780.00 | 0.13% | 749,259 |
| Dec 11, 2025 | 7,520.00 | 7,970.00 | 7,520.00 | 7,770.00 | 7,770.00 | 3.60% | 833,297 |
| Dec 10, 2025 | 7,510.00 | 7,560.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 332,985 |
| Dec 9, 2025 | 7,540.00 | 7,540.00 | 7,420.00 | 7,500.00 | 7,500.00 | -0.40% | 230,881 |
| Dec 8, 2025 | 7,450.00 | 7,550.00 | 7,410.00 | 7,530.00 | 7,530.00 | 1.07% | 235,641 |
| Dec 5, 2025 | 7,370.00 | 7,460.00 | 7,290.00 | 7,450.00 | 7,450.00 | 0.81% | 255,667 |
| Dec 4, 2025 | 7,590.00 | 7,590.00 | 7,360.00 | 7,390.00 | 7,390.00 | -2.12% | 297,194 |
| Dec 3, 2025 | 7,630.00 | 7,670.00 | 7,530.00 | 7,550.00 | 7,550.00 | -0.92% | 234,220 |
| Dec 2, 2025 | 7,530.00 | 7,650.00 | 7,430.00 | 7,620.00 | 7,620.00 | 2.14% | 356,759 |
| Dec 1, 2025 | 7,710.00 | 7,750.00 | 7,430.00 | 7,460.00 | 7,460.00 | -1.97% | 445,512 |
| Nov 28, 2025 | 7,390.00 | 7,660.00 | 7,300.00 | 7,610.00 | 7,610.00 | 4.53% | 538,885 |
| Nov 27, 2025 | 7,460.00 | 7,510.00 | 7,270.00 | 7,280.00 | 7,280.00 | -1.49% | 236,821 |
| Nov 26, 2025 | 7,260.00 | 7,390.00 | 7,100.00 | 7,390.00 | 7,390.00 | 1.93% | 272,273 |
| Nov 25, 2025 | 7,470.00 | 7,510.00 | 7,240.00 | 7,250.00 | 7,250.00 | -2.29% | 341,085 |
| Nov 24, 2025 | 7,510.00 | 7,510.00 | 7,330.00 | 7,420.00 | 7,420.00 | -0.27% | 242,069 |
| Nov 21, 2025 | 7,360.00 | 7,500.00 | 7,280.00 | 7,440.00 | 7,440.00 | -1.06% | 347,205 |
| Nov 20, 2025 | 7,510.00 | 7,620.00 | 7,460.00 | 7,520.00 | 7,520.00 | 0.53% | 382,244 |
| Nov 19, 2025 | 7,550.00 | 7,670.00 | 7,400.00 | 7,480.00 | 7,480.00 | -0.93% | 345,173 |
| Nov 18, 2025 | 7,640.00 | 7,750.00 | 7,500.00 | 7,550.00 | 7,550.00 | -1.44% | 521,107 |
| Nov 17, 2025 | 8,070.00 | 8,090.00 | 7,620.00 | 7,660.00 | 7,660.00 | -4.37% | 583,167 |
| Nov 14, 2025 | 7,760.00 | 8,170.00 | 7,750.00 | 8,010.00 | 8,010.00 | 1.39% | 462,254 |
| Nov 13, 2025 | 7,700.00 | 8,030.00 | 7,590.00 | 7,900.00 | 7,900.00 | 2.86% | 996,597 |
| Nov 12, 2025 | 8,480.00 | 8,650.00 | 7,260.00 | 7,680.00 | 7,680.00 | -7.91% | 2,636,037 |
| Nov 11, 2025 | 8,340.00 | 8,510.00 | 8,290.00 | 8,340.00 | 8,340.00 | 1.34% | 377,757 |
| Nov 10, 2025 | 8,130.00 | 8,280.00 | 8,060.00 | 8,230.00 | 8,230.00 | 1.60% | 352,308 |
| Nov 7, 2025 | 8,120.00 | 8,230.00 | 7,960.00 | 8,100.00 | 8,100.00 | -1.82% | 445,970 |
| Nov 6, 2025 | 8,330.00 | 8,420.00 | 8,170.00 | 8,250.00 | 8,250.00 | - | 316,933 |
| Nov 5, 2025 | 8,490.00 | 8,500.00 | 7,780.00 | 8,250.00 | 8,250.00 | -3.17% | 793,306 |
| Nov 4, 2025 | 8,490.00 | 8,570.00 | 8,410.00 | 8,520.00 | 8,520.00 | 0.12% | 515,733 |
| Nov 3, 2025 | 8,510.00 | 8,650.00 | 8,440.00 | 8,510.00 | 8,510.00 | 0.12% | 436,607 |
| Oct 31, 2025 | 8,500.00 | 8,610.00 | 8,420.00 | 8,500.00 | 8,500.00 | 0.24% | 479,073 |
| Oct 30, 2025 | 8,580.00 | 8,620.00 | 8,410.00 | 8,480.00 | 8,480.00 | -1.05% | 560,369 |
| Oct 29, 2025 | 8,780.00 | 8,800.00 | 8,500.00 | 8,570.00 | 8,570.00 | -1.61% | 541,804 |
| Oct 28, 2025 | 8,860.00 | 8,960.00 | 8,660.00 | 8,710.00 | 8,710.00 | -0.80% | 379,483 |
| Oct 27, 2025 | 8,770.00 | 8,940.00 | 8,690.00 | 8,780.00 | 8,780.00 | 1.27% | 524,280 |
| Oct 24, 2025 | 8,700.00 | 8,810.00 | 8,610.00 | 8,670.00 | 8,670.00 | 0.58% | 569,288 |
| Oct 23, 2025 | 8,730.00 | 8,830.00 | 8,560.00 | 8,620.00 | 8,620.00 | -0.35% | 351,846 |
| Oct 22, 2025 | 8,630.00 | 8,710.00 | 8,470.00 | 8,650.00 | 8,650.00 | 0.46% | 309,486 |
| Oct 21, 2025 | 8,750.00 | 8,760.00 | 8,560.00 | 8,610.00 | 8,610.00 | -1.15% | 381,677 |
| Oct 20, 2025 | 8,530.00 | 9,000.00 | 8,460.00 | 8,710.00 | 8,710.00 | 2.71% | 693,731 |
| Oct 17, 2025 | 8,790.00 | 8,810.00 | 8,380.00 | 8,480.00 | 8,480.00 | -3.31% | 847,293 |
| Oct 16, 2025 | 8,900.00 | 8,990.00 | 8,710.00 | 8,770.00 | 8,770.00 | -1.13% | 477,732 |
| Oct 15, 2025 | 8,950.00 | 8,970.00 | 8,780.00 | 8,870.00 | 8,870.00 | -1.11% | 417,166 |
| Oct 14, 2025 | 9,200.00 | 9,240.00 | 8,880.00 | 8,970.00 | 8,970.00 | -1.43% | 528,956 |
| Oct 13, 2025 | 8,870.00 | 9,190.00 | 8,820.00 | 9,100.00 | 9,100.00 | 0.66% | 526,526 |
| Oct 10, 2025 | 9,180.00 | 9,200.00 | 8,910.00 | 9,040.00 | 9,040.00 | -1.85% | 849,721 |
| Oct 2, 2025 | 9,210.00 | 9,370.00 | 9,090.00 | 9,210.00 | 9,210.00 | -0.75% | 599,415 |