Wonik Cube Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,730.00 | 1,758.00 | 1,717.00 | 1,747.00 | 1,747.00 | 198,388 |
| 2024-07-25 | 1,775.00 | 1,779.00 | 1,695.00 | 1,747.00 | 1,747.00 | 568,704 |
| 2024-07-24 | 1,870.00 | 1,884.00 | 1,776.00 | 1,776.00 | 1,776.00 | 763,322 |
| 2024-07-23 | 1,843.00 | 1,930.00 | 1,836.00 | 1,870.00 | 1,870.00 | 706,802 |
| 2024-07-22 | 1,931.00 | 1,940.00 | 1,821.00 | 1,865.00 | 1,865.00 | 652,006 |
| 2024-07-19 | 1,910.00 | 1,975.00 | 1,862.00 | 1,944.00 | 1,944.00 | 785,861 |
| 2024-07-18 | 1,935.00 | 1,962.00 | 1,875.00 | 1,914.00 | 1,914.00 | 721,777 |
| 2024-07-17 | 1,864.00 | 2,040.00 | 1,855.00 | 1,975.00 | 1,975.00 | 3,283,701 |
| 2024-07-16 | 1,936.00 | 1,950.00 | 1,859.00 | 1,876.00 | 1,876.00 | 1,253,319 |
| 2024-07-15 | 1,980.00 | 2,005.00 | 1,931.00 | 1,979.00 | 1,979.00 | 2,140,355 |
| 2024-07-12 | 1,801.00 | 2,060.00 | 1,779.00 | 2,055.00 | 2,055.00 | 12,017,780 |
| 2024-07-11 | 2,080.00 | 2,080.00 | 1,817.00 | 1,817.00 | 1,817.00 | 5,407,908 |
| 2024-07-10 | 1,635.00 | 1,959.00 | 1,634.00 | 1,879.00 | 1,879.00 | 6,493,366 |
| 2024-07-09 | 1,636.00 | 1,639.00 | 1,628.00 | 1,630.00 | 1,630.00 | 45,312 |
| 2024-07-08 | 1,634.00 | 1,637.00 | 1,615.00 | 1,632.00 | 1,632.00 | 64,519 |
| 2024-07-05 | 1,625.00 | 1,650.00 | 1,616.00 | 1,616.00 | 1,616.00 | 87,354 |
| 2024-07-04 | 1,640.00 | 1,663.00 | 1,632.00 | 1,635.00 | 1,635.00 | 90,321 |
| 2024-07-03 | 1,672.00 | 1,687.00 | 1,655.00 | 1,655.00 | 1,655.00 | 126,953 |
| 2024-07-02 | 1,687.00 | 1,701.00 | 1,663.00 | 1,679.00 | 1,679.00 | 136,277 |
| 2024-07-01 | 1,685.00 | 1,705.00 | 1,685.00 | 1,688.00 | 1,688.00 | 70,797 |
| 2024-06-28 | 1,677.00 | 1,709.00 | 1,677.00 | 1,693.00 | 1,693.00 | 60,007 |
| 2024-06-27 | 1,710.00 | 1,712.00 | 1,683.00 | 1,683.00 | 1,683.00 | 91,425 |
| 2024-06-26 | 1,711.00 | 1,728.00 | 1,701.00 | 1,710.00 | 1,710.00 | 78,428 |
| 2024-06-25 | 1,708.00 | 1,724.00 | 1,708.00 | 1,721.00 | 1,721.00 | 70,472 |
| 2024-06-24 | 1,784.00 | 1,786.00 | 1,700.00 | 1,708.00 | 1,708.00 | 322,761 |
| 2024-06-21 | 1,847.00 | 1,860.00 | 1,786.00 | 1,786.00 | 1,786.00 | 231,535 |
| 2024-06-20 | 1,812.00 | 1,890.00 | 1,812.00 | 1,847.00 | 1,847.00 | 419,445 |
| 2024-06-19 | 1,800.00 | 1,825.00 | 1,785.00 | 1,812.00 | 1,812.00 | 127,462 |
| 2024-06-18 | 1,819.00 | 1,855.00 | 1,803.00 | 1,805.00 | 1,805.00 | 142,213 |
| 2024-06-17 | 1,869.00 | 1,881.00 | 1,818.00 | 1,830.00 | 1,830.00 | 165,720 |
| 2024-06-14 | 1,854.00 | 1,899.00 | 1,845.00 | 1,860.00 | 1,860.00 | 475,884 |
| 2024-06-13 | 1,828.00 | 1,854.00 | 1,825.00 | 1,850.00 | 1,850.00 | 233,564 |
| 2024-06-12 | 1,805.00 | 1,839.00 | 1,790.00 | 1,827.00 | 1,827.00 | 192,177 |
| 2024-06-11 | 1,798.00 | 1,818.00 | 1,781.00 | 1,790.00 | 1,790.00 | 96,165 |
| 2024-06-10 | 1,770.00 | 1,816.00 | 1,742.00 | 1,803.00 | 1,803.00 | 178,386 |
| 2024-06-07 | 1,751.00 | 1,774.00 | 1,747.00 | 1,770.00 | 1,770.00 | 121,818 |
| 2024-06-05 | 1,762.00 | 1,768.00 | 1,735.00 | 1,751.00 | 1,751.00 | 138,797 |
| 2024-06-04 | 1,778.00 | 1,785.00 | 1,730.00 | 1,768.00 | 1,768.00 | 128,418 |
| 2024-06-03 | 1,762.00 | 1,798.00 | 1,755.00 | 1,787.00 | 1,787.00 | 176,106 |
| 2024-05-31 | 1,716.00 | 1,777.00 | 1,716.00 | 1,760.00 | 1,760.00 | 166,309 |
| 2024-05-30 | 1,739.00 | 1,744.00 | 1,717.00 | 1,724.00 | 1,724.00 | 153,656 |
| 2024-05-29 | 1,752.00 | 1,763.00 | 1,735.00 | 1,739.00 | 1,739.00 | 121,812 |
| 2024-05-28 | 1,769.00 | 1,769.00 | 1,748.00 | 1,757.00 | 1,757.00 | 50,798 |
| 2024-05-27 | 1,786.00 | 1,789.00 | 1,745.00 | 1,750.00 | 1,750.00 | 203,696 |
| 2024-05-24 | 1,800.00 | 1,820.00 | 1,783.00 | 1,786.00 | 1,786.00 | 147,157 |
| 2024-05-23 | 1,789.00 | 1,822.00 | 1,771.00 | 1,820.00 | 1,820.00 | 211,409 |
| 2024-05-22 | 1,800.00 | 1,829.00 | 1,786.00 | 1,789.00 | 1,789.00 | 180,886 |
| 2024-05-21 | 1,800.00 | 1,830.00 | 1,780.00 | 1,814.00 | 1,814.00 | 277,286 |
| 2024-05-20 | 1,811.00 | 1,829.00 | 1,791.00 | 1,801.00 | 1,801.00 | 141,508 |
| 2024-05-17 | 1,835.00 | 1,847.00 | 1,810.00 | 1,810.00 | 1,810.00 | 153,910 |
| 2024-05-16 | 1,825.00 | 1,850.00 | 1,820.00 | 1,835.00 | 1,835.00 | 227,513 |
| 2024-05-14 | 1,780.00 | 1,836.00 | 1,777.00 | 1,820.00 | 1,820.00 | 190,895 |
| 2024-05-13 | 1,796.00 | 1,802.00 | 1,773.00 | 1,780.00 | 1,780.00 | 89,308 |
| 2024-05-10 | 1,820.00 | 1,830.00 | 1,796.00 | 1,796.00 | 1,796.00 | 103,425 |
| 2024-05-09 | 1,818.00 | 1,850.00 | 1,798.00 | 1,803.00 | 1,803.00 | 246,364 |
| 2024-05-08 | 1,823.00 | 1,839.00 | 1,814.00 | 1,821.00 | 1,821.00 | 203,617 |
| 2024-05-07 | 1,764.00 | 1,830.00 | 1,764.00 | 1,826.00 | 1,826.00 | 336,432 |
| 2024-05-03 | 1,759.00 | 1,778.00 | 1,748.00 | 1,761.00 | 1,761.00 | 113,959 |
| 2024-05-02 | 1,747.00 | 1,791.00 | 1,727.00 | 1,759.00 | 1,759.00 | 239,145 |
| 2024-04-30 | 1,750.00 | 1,778.00 | 1,743.00 | 1,752.00 | 1,752.00 | 116,446 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.