Wonik Cube Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,705.00 | 1,771.00 | 1,705.00 | 1,750.00 | 1,750.00 | 129,673 |
| 2024-04-26 | 1,724.00 | 1,740.00 | 1,713.00 | 1,713.00 | 1,713.00 | 110,375 |
| 2024-04-25 | 1,735.00 | 1,744.00 | 1,718.00 | 1,724.00 | 1,724.00 | 225,830 |
| 2024-04-24 | 1,711.00 | 1,739.00 | 1,711.00 | 1,736.00 | 1,736.00 | 107,634 |
| 2024-04-23 | 1,691.00 | 1,741.00 | 1,688.00 | 1,704.00 | 1,704.00 | 216,980 |
| 2024-04-22 | 1,685.00 | 1,705.00 | 1,655.00 | 1,703.00 | 1,703.00 | 138,275 |
| 2024-04-19 | 1,716.00 | 1,719.00 | 1,670.00 | 1,685.00 | 1,685.00 | 202,651 |
| 2024-04-18 | 1,662.00 | 1,735.00 | 1,662.00 | 1,716.00 | 1,716.00 | 226,083 |
| 2024-04-17 | 1,702.00 | 1,747.00 | 1,684.00 | 1,684.00 | 1,684.00 | 164,976 |
| 2024-04-16 | 1,729.00 | 1,731.00 | 1,671.00 | 1,704.00 | 1,704.00 | 283,974 |
| 2024-04-15 | 1,692.00 | 1,743.00 | 1,691.00 | 1,729.00 | 1,729.00 | 249,430 |
| 2024-04-12 | 1,741.00 | 1,763.00 | 1,730.00 | 1,732.00 | 1,732.00 | 138,543 |
| 2024-04-11 | 1,751.00 | 1,760.00 | 1,691.00 | 1,739.00 | 1,739.00 | 249,289 |
| 2024-04-09 | 1,750.00 | 1,787.00 | 1,750.00 | 1,778.00 | 1,778.00 | 251,234 |
| 2024-04-08 | 1,771.00 | 1,783.00 | 1,757.00 | 1,769.00 | 1,769.00 | 195,535 |
| 2024-04-05 | 1,781.00 | 1,801.00 | 1,765.00 | 1,770.00 | 1,770.00 | 212,788 |
| 2024-04-04 | 1,798.00 | 1,833.00 | 1,784.00 | 1,809.00 | 1,809.00 | 167,193 |
| 2024-04-03 | 1,820.00 | 1,820.00 | 1,768.00 | 1,795.00 | 1,795.00 | 311,551 |
| 2024-04-02 | 1,875.00 | 1,875.00 | 1,812.00 | 1,820.00 | 1,820.00 | 267,646 |
| 2024-04-01 | 1,845.00 | 1,884.00 | 1,845.00 | 1,879.00 | 1,879.00 | 210,916 |
| 2024-03-29 | 1,844.00 | 1,852.00 | 1,832.00 | 1,848.00 | 1,848.00 | 201,246 |
| 2024-03-28 | 1,872.00 | 1,888.00 | 1,841.00 | 1,845.00 | 1,845.00 | 332,052 |
| 2024-03-27 | 1,899.00 | 1,920.00 | 1,855.00 | 1,872.00 | 1,872.00 | 509,006 |
| 2024-03-26 | 1,947.00 | 1,947.00 | 1,894.00 | 1,898.00 | 1,898.00 | 446,486 |
| 2024-03-25 | 1,998.00 | 2,010.00 | 1,946.00 | 1,947.00 | 1,947.00 | 353,164 |
| 2024-03-22 | 1,952.00 | 1,991.00 | 1,923.00 | 1,984.00 | 1,984.00 | 360,879 |
| 2024-03-21 | 1,942.00 | 1,964.00 | 1,932.00 | 1,947.00 | 1,947.00 | 268,026 |
| 2024-03-20 | 1,949.00 | 1,965.00 | 1,905.00 | 1,913.00 | 1,913.00 | 300,867 |
| 2024-03-19 | 1,976.00 | 1,981.00 | 1,923.00 | 1,944.00 | 1,944.00 | 413,553 |
| 2024-03-18 | 2,005.00 | 2,035.00 | 1,969.00 | 1,980.00 | 1,980.00 | 210,439 |
| 2024-03-15 | 2,005.00 | 2,025.00 | 1,962.00 | 2,005.00 | 2,005.00 | 163,251 |
| 2024-03-14 | 2,015.00 | 2,040.00 | 1,970.00 | 2,005.00 | 2,005.00 | 359,707 |
| 2024-03-13 | 2,050.00 | 2,070.00 | 2,020.00 | 2,025.00 | 2,025.00 | 180,631 |
| 2024-03-12 | 2,130.00 | 2,130.00 | 2,020.00 | 2,025.00 | 2,025.00 | 377,186 |
| 2024-03-11 | 2,120.00 | 2,130.00 | 2,075.00 | 2,110.00 | 2,110.00 | 203,438 |
| 2024-03-08 | 2,160.00 | 2,185.00 | 2,070.00 | 2,105.00 | 2,105.00 | 445,369 |
| 2024-03-07 | 2,305.00 | 2,310.00 | 2,145.00 | 2,160.00 | 2,160.00 | 748,450 |
| 2024-03-06 | 2,315.00 | 2,360.00 | 2,240.00 | 2,290.00 | 2,290.00 | 565,659 |
| 2024-03-05 | 2,405.00 | 2,405.00 | 2,290.00 | 2,320.00 | 2,320.00 | 816,116 |
| 2024-03-04 | 2,355.00 | 2,510.00 | 2,280.00 | 2,400.00 | 2,400.00 | 3,100,808 |
| 2024-02-29 | 2,200.00 | 2,430.00 | 2,125.00 | 2,380.00 | 2,380.00 | 3,301,484 |
| 2024-02-28 | 2,105.00 | 2,210.00 | 2,105.00 | 2,190.00 | 2,190.00 | 423,123 |
| 2024-02-27 | 2,155.00 | 2,175.00 | 2,075.00 | 2,100.00 | 2,100.00 | 321,813 |
| 2024-02-26 | 2,090.00 | 2,170.00 | 2,085.00 | 2,155.00 | 2,155.00 | 160,452 |
| 2024-02-23 | 2,170.00 | 2,170.00 | 2,085.00 | 2,110.00 | 2,110.00 | 186,005 |
| 2024-02-22 | 2,145.00 | 2,185.00 | 2,125.00 | 2,135.00 | 2,135.00 | 137,101 |
| 2024-02-21 | 2,190.00 | 2,200.00 | 2,125.00 | 2,145.00 | 2,145.00 | 244,082 |
| 2024-02-20 | 2,215.00 | 2,265.00 | 2,165.00 | 2,190.00 | 2,190.00 | 352,481 |
| 2024-02-19 | 2,255.00 | 2,315.00 | 2,200.00 | 2,220.00 | 2,220.00 | 605,429 |
| 2024-02-16 | 2,245.00 | 2,245.00 | 2,150.00 | 2,215.00 | 2,215.00 | 414,405 |
| 2024-02-15 | 2,175.00 | 2,220.00 | 2,155.00 | 2,220.00 | 2,220.00 | 357,152 |
| 2024-02-14 | 2,140.00 | 2,170.00 | 2,095.00 | 2,160.00 | 2,160.00 | 338,501 |
| 2024-02-13 | 2,100.00 | 2,155.00 | 2,100.00 | 2,145.00 | 2,145.00 | 277,573 |
| 2024-02-08 | 2,125.00 | 2,145.00 | 2,065.00 | 2,105.00 | 2,105.00 | 399,985 |
| 2024-02-07 | 2,115.00 | 2,130.00 | 2,035.00 | 2,090.00 | 2,090.00 | 463,388 |
| 2024-02-06 | 2,155.00 | 2,175.00 | 2,095.00 | 2,110.00 | 2,110.00 | 343,367 |
| 2024-02-05 | 2,205.00 | 2,225.00 | 2,150.00 | 2,175.00 | 2,175.00 | 318,040 |
| 2024-02-02 | 2,250.00 | 2,270.00 | 2,195.00 | 2,225.00 | 2,225.00 | 427,050 |
| 2024-02-01 | 2,150.00 | 2,265.00 | 2,150.00 | 2,230.00 | 2,230.00 | 475,517 |
| 2024-01-31 | 2,150.00 | 2,220.00 | 2,150.00 | 2,200.00 | 2,200.00 | 327,774 |
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.