Wonik Cube Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,452.00 | 1,480.00 | 1,452.00 | 1,476.00 | 1,476.00 | 70,864 |
| 2023-11-01 | 1,418.00 | 1,460.00 | 1,418.00 | 1,449.00 | 1,449.00 | 42,033 |
| 2023-10-31 | 1,431.00 | 1,440.00 | 1,409.00 | 1,417.00 | 1,417.00 | 68,427 |
| 2023-10-30 | 1,423.00 | 1,441.00 | 1,410.00 | 1,430.00 | 1,430.00 | 27,890 |
| 2023-10-27 | 1,410.00 | 1,439.00 | 1,400.00 | 1,423.00 | 1,423.00 | 56,747 |
| 2023-10-26 | 1,458.00 | 1,470.00 | 1,410.00 | 1,423.00 | 1,423.00 | 75,947 |
| 2023-10-25 | 1,455.00 | 1,469.00 | 1,447.00 | 1,459.00 | 1,459.00 | 45,439 |
| 2023-10-24 | 1,417.00 | 1,449.00 | 1,411.00 | 1,447.00 | 1,447.00 | 66,185 |
| 2023-10-23 | 1,418.00 | 1,450.00 | 1,414.00 | 1,417.00 | 1,417.00 | 99,185 |
| 2023-10-20 | 1,480.00 | 1,505.00 | 1,431.00 | 1,440.00 | 1,440.00 | 91,234 |
| 2023-10-19 | 1,506.00 | 1,524.00 | 1,494.00 | 1,502.00 | 1,502.00 | 61,047 |
| 2023-10-18 | 1,531.00 | 1,540.00 | 1,515.00 | 1,519.00 | 1,519.00 | 46,424 |
| 2023-10-17 | 1,507.00 | 1,532.00 | 1,507.00 | 1,530.00 | 1,530.00 | 50,028 |
| 2023-10-16 | 1,522.00 | 1,547.00 | 1,503.00 | 1,518.00 | 1,518.00 | 48,384 |
| 2023-10-13 | 1,555.00 | 1,555.00 | 1,506.00 | 1,538.00 | 1,538.00 | 43,521 |
| 2023-10-12 | 1,516.00 | 1,549.00 | 1,516.00 | 1,537.00 | 1,537.00 | 36,905 |
| 2023-10-11 | 1,490.00 | 1,520.00 | 1,486.00 | 1,515.00 | 1,515.00 | 37,415 |
| 2023-10-10 | 1,543.00 | 1,544.00 | 1,480.00 | 1,486.00 | 1,486.00 | 69,665 |
| 2023-10-06 | 1,511.00 | 1,538.00 | 1,503.00 | 1,538.00 | 1,538.00 | 60,576 |
| 2023-10-05 | 1,536.00 | 1,565.00 | 1,503.00 | 1,518.00 | 1,518.00 | 151,520 |
| 2023-10-04 | 1,583.00 | 1,610.00 | 1,539.00 | 1,550.00 | 1,550.00 | 68,111 |
| 2023-09-27 | 1,553.00 | 1,600.00 | 1,553.00 | 1,600.00 | 1,600.00 | 42,102 |
| 2023-09-26 | 1,605.00 | 1,614.00 | 1,584.00 | 1,584.00 | 1,584.00 | 43,151 |
| 2023-09-25 | 1,626.00 | 1,635.00 | 1,595.00 | 1,605.00 | 1,605.00 | 38,232 |
| 2023-09-22 | 1,640.00 | 1,641.00 | 1,610.00 | 1,626.00 | 1,626.00 | 64,943 |
| 2023-09-21 | 1,675.00 | 1,675.00 | 1,621.00 | 1,643.00 | 1,643.00 | 67,740 |
| 2023-09-20 | 1,689.00 | 1,719.00 | 1,598.00 | 1,665.00 | 1,665.00 | 109,923 |
| 2023-09-19 | 1,727.00 | 1,729.00 | 1,682.00 | 1,706.00 | 1,706.00 | 70,777 |
| 2023-09-18 | 1,662.00 | 1,828.00 | 1,657.00 | 1,717.00 | 1,717.00 | 621,861 |
| 2023-09-15 | 1,663.00 | 1,663.00 | 1,648.00 | 1,662.00 | 1,662.00 | 30,997 |
| 2023-09-14 | 1,636.00 | 1,649.00 | 1,634.00 | 1,649.00 | 1,649.00 | 21,932 |
| 2023-09-13 | 1,641.00 | 1,656.00 | 1,630.00 | 1,636.00 | 1,636.00 | 43,888 |
| 2023-09-12 | 1,680.00 | 1,684.00 | 1,644.00 | 1,657.00 | 1,657.00 | 68,566 |
| 2023-09-11 | 1,641.00 | 1,683.00 | 1,641.00 | 1,677.00 | 1,677.00 | 68,348 |
| 2023-09-08 | 1,660.00 | 1,665.00 | 1,650.00 | 1,652.00 | 1,652.00 | 42,884 |
| 2023-09-07 | 1,684.00 | 1,701.00 | 1,668.00 | 1,668.00 | 1,668.00 | 56,087 |
| 2023-09-06 | 1,683.00 | 1,706.00 | 1,678.00 | 1,701.00 | 1,701.00 | 49,651 |
| 2023-09-05 | 1,694.00 | 1,700.00 | 1,675.00 | 1,698.00 | 1,698.00 | 40,023 |
| 2023-09-04 | 1,696.00 | 1,700.00 | 1,680.00 | 1,694.00 | 1,694.00 | 38,128 |
| 2023-09-01 | 1,725.00 | 1,729.00 | 1,692.00 | 1,696.00 | 1,696.00 | 59,849 |
| 2023-08-31 | 1,705.00 | 1,725.00 | 1,692.00 | 1,716.00 | 1,716.00 | 70,597 |
| 2023-08-30 | 1,704.00 | 1,724.00 | 1,694.00 | 1,694.00 | 1,694.00 | 102,130 |
| 2023-08-29 | 1,697.00 | 1,709.00 | 1,679.00 | 1,686.00 | 1,686.00 | 67,382 |
| 2023-08-28 | 1,647.00 | 1,680.00 | 1,645.00 | 1,680.00 | 1,680.00 | 61,287 |
| 2023-08-25 | 1,653.00 | 1,653.00 | 1,630.00 | 1,647.00 | 1,647.00 | 57,231 |
| 2023-08-24 | 1,630.00 | 1,652.00 | 1,628.00 | 1,646.00 | 1,646.00 | 35,520 |
| 2023-08-23 | 1,625.00 | 1,652.00 | 1,625.00 | 1,635.00 | 1,635.00 | 45,482 |
| 2023-08-22 | 1,666.00 | 1,667.00 | 1,641.00 | 1,642.00 | 1,642.00 | 44,260 |
| 2023-08-21 | 1,642.00 | 1,670.00 | 1,627.00 | 1,651.00 | 1,651.00 | 81,635 |
| 2023-08-18 | 1,616.00 | 1,665.00 | 1,616.00 | 1,658.00 | 1,658.00 | 49,037 |
| 2023-08-17 | 1,672.00 | 1,679.00 | 1,620.00 | 1,645.00 | 1,645.00 | 79,239 |
| 2023-08-16 | 1,702.00 | 1,720.00 | 1,670.00 | 1,671.00 | 1,671.00 | 105,064 |
| 2023-08-14 | 1,732.00 | 1,751.00 | 1,720.00 | 1,721.00 | 1,721.00 | 84,430 |
| 2023-08-11 | 1,731.00 | 1,758.00 | 1,709.00 | 1,746.00 | 1,746.00 | 87,222 |
| 2023-08-10 | 1,718.00 | 1,740.00 | 1,699.00 | 1,709.00 | 1,709.00 | 85,571 |
| 2023-08-09 | 1,690.00 | 1,708.00 | 1,689.00 | 1,702.00 | 1,702.00 | 13,151 |
| 2023-08-08 | 1,726.00 | 1,755.00 | 1,681.00 | 1,690.00 | 1,690.00 | 94,977 |
| 2023-08-07 | 1,747.00 | 1,749.00 | 1,713.00 | 1,726.00 | 1,726.00 | 50,354 |
| 2023-08-04 | 1,746.00 | 1,754.00 | 1,720.00 | 1,747.00 | 1,747.00 | 45,977 |
| 2023-08-03 | 1,773.00 | 1,785.00 | 1,710.00 | 1,737.00 | 1,737.00 | 129,791 |
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.