Wonik Cube Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 2,160.00 | 2,215.00 | 2,135.00 | 2,180.00 | 2,180.00 | 311,791 |
| 2024-01-29 | 2,210.00 | 2,210.00 | 2,115.00 | 2,160.00 | 2,160.00 | 271,109 |
| 2024-01-26 | 2,150.00 | 2,225.00 | 2,145.00 | 2,175.00 | 2,175.00 | 355,686 |
| 2024-01-25 | 2,205.00 | 2,255.00 | 2,110.00 | 2,150.00 | 2,150.00 | 667,995 |
| 2024-01-24 | 2,250.00 | 2,265.00 | 2,140.00 | 2,165.00 | 2,165.00 | 665,072 |
| 2024-01-23 | 2,195.00 | 2,330.00 | 2,145.00 | 2,310.00 | 2,310.00 | 1,537,341 |
| 2024-01-22 | 2,120.00 | 2,210.00 | 2,110.00 | 2,160.00 | 2,160.00 | 589,459 |
| 2024-01-19 | 2,240.00 | 2,295.00 | 2,195.00 | 2,230.00 | 2,230.00 | 560,981 |
| 2024-01-18 | 2,220.00 | 2,265.00 | 2,185.00 | 2,220.00 | 2,220.00 | 583,662 |
| 2024-01-17 | 2,240.00 | 2,260.00 | 2,155.00 | 2,220.00 | 2,220.00 | 907,314 |
| 2024-01-16 | 2,355.00 | 2,355.00 | 2,240.00 | 2,275.00 | 2,275.00 | 912,079 |
| 2024-01-15 | 2,330.00 | 2,365.00 | 2,285.00 | 2,365.00 | 2,365.00 | 728,282 |
| 2024-01-12 | 2,400.00 | 2,450.00 | 2,310.00 | 2,330.00 | 2,330.00 | 1,265,765 |
| 2024-01-11 | 2,490.00 | 2,535.00 | 2,430.00 | 2,450.00 | 2,450.00 | 1,179,029 |
| 2024-01-10 | 2,700.00 | 2,700.00 | 2,535.00 | 2,535.00 | 2,535.00 | 1,336,388 |
| 2024-01-09 | 2,600.00 | 2,720.00 | 2,555.00 | 2,700.00 | 2,700.00 | 3,026,151 |
| 2024-01-08 | 2,550.00 | 2,610.00 | 2,500.00 | 2,585.00 | 2,585.00 | 1,918,844 |
| 2024-01-05 | 2,630.00 | 2,630.00 | 2,535.00 | 2,595.00 | 2,595.00 | 1,600,177 |
| 2024-01-04 | 2,690.00 | 2,725.00 | 2,575.00 | 2,650.00 | 2,650.00 | 2,800,374 |
| 2024-01-03 | 3,155.00 | 3,245.00 | 2,710.00 | 2,750.00 | 2,750.00 | 16,337,160 |
| 2024-01-02 | 2,655.00 | 2,845.00 | 2,525.00 | 2,660.00 | 2,660.00 | 7,267,309 |
| 2023-12-28 | 2,640.00 | 2,855.00 | 2,530.00 | 2,600.00 | 2,600.00 | 19,874,090 |
| 2023-12-27 | 2,720.00 | 2,725.00 | 2,300.00 | 2,435.00 | 2,435.00 | 13,460,590 |
| 2023-12-26 | 2,590.00 | 3,185.00 | 2,575.00 | 2,935.00 | 2,935.00 | 33,585,219 |
| 2023-12-22 | 2,330.00 | 2,450.00 | 2,330.00 | 2,450.00 | 2,450.00 | 1,331,917 |
| 2023-12-21 | 2,555.00 | 2,555.00 | 2,300.00 | 2,305.00 | 2,305.00 | 1,399,644 |
| 2023-12-20 | 2,545.00 | 2,575.00 | 2,540.00 | 2,555.00 | 2,555.00 | 1,356,844 |
| 2023-12-19 | 2,575.00 | 2,650.00 | 2,480.00 | 2,595.00 | 2,595.00 | 5,697,280 |
| 2023-12-18 | 2,250.00 | 2,775.00 | 2,245.00 | 2,590.00 | 2,590.00 | 25,495,990 |
| 2023-12-15 | 2,445.00 | 2,550.00 | 2,065.00 | 2,200.00 | 2,200.00 | 14,513,390 |
| 2023-12-14 | 1,772.00 | 2,270.00 | 1,769.00 | 2,270.00 | 2,270.00 | 22,697,340 |
| 2023-12-13 | 1,745.00 | 1,775.00 | 1,727.00 | 1,749.00 | 1,749.00 | 228,521 |
| 2023-12-12 | 1,770.00 | 1,770.00 | 1,734.00 | 1,750.00 | 1,750.00 | 91,473 |
| 2023-12-11 | 1,780.00 | 1,780.00 | 1,732.00 | 1,746.00 | 1,746.00 | 130,679 |
| 2023-12-08 | 1,710.00 | 1,760.00 | 1,704.00 | 1,756.00 | 1,756.00 | 213,215 |
| 2023-12-07 | 1,721.00 | 1,731.00 | 1,701.00 | 1,711.00 | 1,711.00 | 90,171 |
| 2023-12-06 | 1,705.00 | 1,729.00 | 1,702.00 | 1,726.00 | 1,726.00 | 92,899 |
| 2023-12-05 | 1,745.00 | 1,752.00 | 1,702.00 | 1,716.00 | 1,716.00 | 187,490 |
| 2023-12-04 | 1,732.00 | 1,749.00 | 1,701.00 | 1,745.00 | 1,745.00 | 208,228 |
| 2023-12-01 | 1,739.00 | 1,764.00 | 1,715.00 | 1,717.00 | 1,717.00 | 217,603 |
| 2023-11-30 | 1,703.00 | 1,749.00 | 1,702.00 | 1,738.00 | 1,738.00 | 161,822 |
| 2023-11-29 | 1,721.00 | 1,747.00 | 1,700.00 | 1,700.00 | 1,700.00 | 239,574 |
| 2023-11-28 | 1,746.00 | 1,780.00 | 1,711.00 | 1,727.00 | 1,727.00 | 383,026 |
| 2023-11-27 | 1,823.00 | 1,823.00 | 1,731.00 | 1,739.00 | 1,739.00 | 479,865 |
| 2023-11-24 | 1,895.00 | 1,898.00 | 1,818.00 | 1,824.00 | 1,824.00 | 637,768 |
| 2023-11-23 | 1,863.00 | 1,895.00 | 1,832.00 | 1,895.00 | 1,895.00 | 806,491 |
| 2023-11-22 | 1,779.00 | 2,080.00 | 1,759.00 | 1,865.00 | 1,865.00 | 8,220,480 |
| 2023-11-21 | 1,754.00 | 1,766.00 | 1,700.00 | 1,738.00 | 1,738.00 | 580,881 |
| 2023-11-20 | 1,555.00 | 1,870.00 | 1,555.00 | 1,753.00 | 1,753.00 | 5,620,952 |
| 2023-11-17 | 1,548.00 | 1,585.00 | 1,547.00 | 1,571.00 | 1,571.00 | 66,054 |
| 2023-11-16 | 1,557.00 | 1,564.00 | 1,541.00 | 1,558.00 | 1,558.00 | 64,866 |
| 2023-11-15 | 1,507.00 | 1,547.00 | 1,507.00 | 1,547.00 | 1,547.00 | 89,126 |
| 2023-11-14 | 1,500.00 | 1,510.00 | 1,472.00 | 1,504.00 | 1,504.00 | 62,861 |
| 2023-11-13 | 1,508.00 | 1,515.00 | 1,486.00 | 1,500.00 | 1,500.00 | 22,491 |
| 2023-11-10 | 1,505.00 | 1,520.00 | 1,503.00 | 1,503.00 | 1,503.00 | 16,331 |
| 2023-11-09 | 1,532.00 | 1,532.00 | 1,510.00 | 1,522.00 | 1,522.00 | 22,894 |
| 2023-11-08 | 1,515.00 | 1,534.00 | 1,510.00 | 1,523.00 | 1,523.00 | 46,936 |
| 2023-11-07 | 1,525.00 | 1,535.00 | 1,485.00 | 1,507.00 | 1,507.00 | 88,542 |
| 2023-11-06 | 1,514.00 | 1,539.00 | 1,514.00 | 1,525.00 | 1,525.00 | 42,771 |
| 2023-11-03 | 1,491.00 | 1,512.00 | 1,491.00 | 1,509.00 | 1,509.00 | 30,354 |
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.