WON TECH Co.,Ltd. (KOSDAQ:336570)
South Korea
· Delayed Price · Currency is KRW 7,580.00
-100.00 (-1.30%)
Apr 29, 2026, 2:10 PM KST
WON TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,690.00 | 7,690.00 | 7,550.00 | 7,580.00 | - | -1.30% | 219,491 |
| Apr 28, 2026 | 7,730.00 | 7,730.00 | 7,380.00 | 7,680.00 | 7,680.00 | 0.26% | 413,084 |
| Apr 27, 2026 | 7,800.00 | 7,800.00 | 7,640.00 | 7,660.00 | 7,660.00 | 0.79% | 533,003 |
| Apr 24, 2026 | 7,430.00 | 7,660.00 | 7,430.00 | 7,600.00 | 7,600.00 | 2.70% | 520,395 |
| Apr 23, 2026 | 7,440.00 | 7,460.00 | 7,300.00 | 7,400.00 | 7,400.00 | 0.27% | 311,057 |
| Apr 22, 2026 | 7,470.00 | 7,500.00 | 7,290.00 | 7,380.00 | 7,380.00 | -1.20% | 329,075 |
| Apr 21, 2026 | 7,640.00 | 7,680.00 | 7,460.00 | 7,470.00 | 7,470.00 | -1.58% | 580,013 |
| Apr 20, 2026 | 7,650.00 | 7,700.00 | 7,550.00 | 7,590.00 | 7,590.00 | -0.78% | 474,710 |
| Apr 17, 2026 | 7,630.00 | 7,800.00 | 7,590.00 | 7,650.00 | 7,650.00 | 0.92% | 536,089 |
| Apr 16, 2026 | 7,620.00 | 7,670.00 | 7,540.00 | 7,580.00 | 7,580.00 | 0.13% | 359,904 |
| Apr 15, 2026 | 7,560.00 | 7,660.00 | 7,510.00 | 7,570.00 | 7,570.00 | 1.47% | 609,651 |
| Apr 14, 2026 | 7,570.00 | 7,580.00 | 7,410.00 | 7,460.00 | 7,460.00 | 0.54% | 435,675 |
| Apr 13, 2026 | 7,070.00 | 7,490.00 | 7,040.00 | 7,420.00 | 7,420.00 | 3.63% | 667,350 |
| Apr 10, 2026 | 7,150.00 | 7,220.00 | 6,980.00 | 7,160.00 | 7,160.00 | 0.99% | 511,992 |
| Apr 9, 2026 | 7,130.00 | 7,210.00 | 6,950.00 | 7,090.00 | 7,090.00 | -0.42% | 410,505 |
| Apr 8, 2026 | 7,020.00 | 7,140.00 | 6,940.00 | 7,120.00 | 7,120.00 | 7.07% | 645,852 |
| Apr 7, 2026 | 6,810.00 | 6,880.00 | 6,600.00 | 6,650.00 | 6,650.00 | -0.60% | 228,795 |
| Apr 6, 2026 | 6,890.00 | 6,920.00 | 6,660.00 | 6,690.00 | 6,690.00 | -3.04% | 392,419 |
| Apr 3, 2026 | 7,020.00 | 7,070.00 | 6,870.00 | 6,900.00 | 6,900.00 | -0.29% | 354,253 |
| Apr 2, 2026 | 7,410.00 | 7,490.00 | 6,810.00 | 6,920.00 | 6,920.00 | -6.61% | 925,602 |
| Apr 1, 2026 | 6,980.00 | 7,740.00 | 6,920.00 | 7,410.00 | 7,410.00 | 9.29% | 1,079,643 |
| Mar 31, 2026 | 6,830.00 | 7,040.00 | 6,750.00 | 6,780.00 | 6,780.00 | -1.31% | 399,335 |
| Mar 30, 2026 | 6,930.00 | 7,000.00 | 6,830.00 | 6,870.00 | 6,870.00 | -4.32% | 255,732 |
| Mar 27, 2026 | 6,850.00 | 7,300.00 | 6,820.00 | 7,180.00 | 7,180.00 | 2.13% | 390,789 |
| Mar 26, 2026 | 7,320.00 | 7,350.00 | 7,020.00 | 7,030.00 | 7,030.00 | -4.61% | 523,421 |
| Mar 25, 2026 | 7,100.00 | 7,380.00 | 7,080.00 | 7,370.00 | 7,370.00 | 5.59% | 491,562 |
| Mar 24, 2026 | 6,860.00 | 7,070.00 | 6,860.00 | 6,980.00 | 6,980.00 | 4.02% | 520,806 |
| Mar 23, 2026 | 6,860.00 | 6,900.00 | 6,700.00 | 6,710.00 | 6,710.00 | -5.23% | 399,422 |
| Mar 20, 2026 | 6,950.00 | 7,200.00 | 6,940.00 | 7,080.00 | 7,080.00 | 2.31% | 428,717 |
| Mar 19, 2026 | 6,940.00 | 7,000.00 | 6,900.00 | 6,920.00 | 6,920.00 | -1.84% | 316,261 |
| Mar 18, 2026 | 7,020.00 | 7,120.00 | 7,010.00 | 7,050.00 | 7,050.00 | 1.44% | 342,634 |
| Mar 17, 2026 | 6,930.00 | 7,070.00 | 6,870.00 | 6,950.00 | 6,950.00 | 1.61% | 443,284 |
| Mar 16, 2026 | 6,950.00 | 6,970.00 | 6,810.00 | 6,840.00 | 6,840.00 | -1.30% | 307,003 |
| Mar 13, 2026 | 6,810.00 | 6,990.00 | 6,770.00 | 6,930.00 | 6,930.00 | -0.29% | 280,528 |
| Mar 12, 2026 | 7,010.00 | 7,070.00 | 6,870.00 | 6,950.00 | 6,950.00 | -1.00% | 430,393 |
| Mar 11, 2026 | 7,070.00 | 7,260.00 | 6,980.00 | 7,020.00 | 7,020.00 | 0.29% | 473,220 |
| Mar 10, 2026 | 7,160.00 | 7,200.00 | 6,930.00 | 7,000.00 | 7,000.00 | 0.86% | 572,723 |
| Mar 9, 2026 | 6,900.00 | 6,970.00 | 6,710.00 | 6,940.00 | 6,940.00 | -4.80% | 389,687 |
| 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 |