Wonik Cube Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 1,940.00 | 1,973.00 | 1,939.00 | 1,940.00 | 1,940.00 | 99,846 |
| 2023-05-04 | 1,938.00 | 1,940.00 | 1,910.00 | 1,919.00 | 1,919.00 | 93,496 |
| 2023-05-03 | 1,871.00 | 1,997.00 | 1,871.00 | 1,948.00 | 1,948.00 | 175,502 |
| 2023-05-02 | 1,863.00 | 1,890.00 | 1,862.00 | 1,885.00 | 1,885.00 | 89,095 |
| 2023-04-28 | 1,900.00 | 1,901.00 | 1,862.00 | 1,863.00 | 1,863.00 | 66,005 |
| 2023-04-27 | 1,861.00 | 1,899.00 | 1,841.00 | 1,898.00 | 1,898.00 | 56,007 |
| 2023-04-26 | 1,880.00 | 1,909.00 | 1,846.00 | 1,870.00 | 1,870.00 | 120,482 |
| 2023-04-25 | 1,900.00 | 1,913.00 | 1,865.00 | 1,882.00 | 1,882.00 | 165,879 |
| 2023-04-24 | 1,940.00 | 1,940.00 | 1,897.00 | 1,914.00 | 1,914.00 | 77,453 |
| 2023-04-21 | 1,970.00 | 1,970.00 | 1,926.00 | 1,926.00 | 1,926.00 | 117,762 |
| 2023-04-20 | 1,988.00 | 1,998.00 | 1,960.00 | 1,970.00 | 1,970.00 | 117,006 |
| 2023-04-19 | 1,998.00 | 2,005.00 | 1,960.00 | 1,999.00 | 1,999.00 | 83,400 |
| 2023-04-18 | 2,015.00 | 2,020.00 | 1,980.00 | 1,984.00 | 1,984.00 | 119,048 |
| 2023-04-17 | 2,000.00 | 2,035.00 | 1,980.00 | 2,035.00 | 2,035.00 | 94,947 |
| 2023-04-14 | 1,997.00 | 2,020.00 | 1,985.00 | 2,000.00 | 2,000.00 | 135,343 |
| 2023-04-13 | 2,000.00 | 2,000.00 | 1,948.00 | 1,982.00 | 1,982.00 | 179,612 |
| 2023-04-12 | 1,937.00 | 1,965.00 | 1,907.00 | 1,958.00 | 1,958.00 | 85,825 |
| 2023-04-11 | 1,939.00 | 1,950.00 | 1,890.00 | 1,925.00 | 1,925.00 | 95,763 |
| 2023-04-10 | 1,968.00 | 1,968.00 | 1,874.00 | 1,907.00 | 1,907.00 | 177,901 |
| 2023-04-07 | 1,979.00 | 1,979.00 | 1,931.00 | 1,961.00 | 1,961.00 | 102,817 |
| 2023-04-06 | 1,993.00 | 2,005.00 | 1,908.00 | 1,955.00 | 1,955.00 | 172,693 |
| 2023-04-05 | 2,015.00 | 2,015.00 | 1,980.00 | 1,993.00 | 1,993.00 | 90,059 |
| 2023-04-04 | 1,978.00 | 2,070.00 | 1,972.00 | 1,997.00 | 1,997.00 | 144,716 |
| 2023-04-03 | 1,972.00 | 1,989.00 | 1,952.00 | 1,970.00 | 1,970.00 | 99,317 |
| 2023-03-31 | 2,000.00 | 2,030.00 | 1,970.00 | 1,971.00 | 1,971.00 | 127,837 |
| 2023-03-30 | 1,945.00 | 2,030.00 | 1,928.00 | 2,000.00 | 2,000.00 | 265,647 |
| 2023-03-29 | 1,955.00 | 1,955.00 | 1,918.00 | 1,932.00 | 1,932.00 | 72,648 |
| 2023-03-28 | 1,910.00 | 1,930.00 | 1,886.00 | 1,930.00 | 1,930.00 | 83,525 |
| 2023-03-27 | 1,913.00 | 1,914.00 | 1,878.00 | 1,900.00 | 1,900.00 | 72,909 |
| 2023-03-24 | 1,882.00 | 1,917.00 | 1,870.00 | 1,913.00 | 1,913.00 | 92,618 |
| 2023-03-23 | 1,902.00 | 1,917.00 | 1,879.00 | 1,880.00 | 1,880.00 | 119,818 |
| 2023-03-22 | 1,929.00 | 1,929.00 | 1,894.00 | 1,914.00 | 1,914.00 | 91,388 |
| 2023-03-21 | 1,965.00 | 1,967.00 | 1,905.00 | 1,913.00 | 1,913.00 | 114,629 |
| 2023-03-20 | 1,983.00 | 1,983.00 | 1,954.00 | 1,956.00 | 1,956.00 | 42,351 |
| 2023-03-17 | 1,905.00 | 1,974.00 | 1,905.00 | 1,960.00 | 1,960.00 | 104,499 |
| 2023-03-16 | 1,915.00 | 1,915.00 | 1,872.00 | 1,904.00 | 1,904.00 | 75,138 |
| 2023-03-15 | 1,927.00 | 1,927.00 | 1,891.00 | 1,915.00 | 1,915.00 | 63,292 |
| 2023-03-14 | 1,957.00 | 1,957.00 | 1,877.00 | 1,878.00 | 1,878.00 | 175,153 |
| 2023-03-13 | 1,952.00 | 1,972.00 | 1,901.00 | 1,960.00 | 1,960.00 | 160,106 |
| 2023-03-10 | 2,005.00 | 2,035.00 | 1,965.00 | 1,970.00 | 1,970.00 | 209,957 |
| 2023-03-09 | 2,100.00 | 2,120.00 | 2,020.00 | 2,040.00 | 2,040.00 | 191,455 |
| 2023-03-08 | 2,110.00 | 2,115.00 | 2,075.00 | 2,100.00 | 2,100.00 | 119,266 |
| 2023-03-07 | 2,090.00 | 2,145.00 | 2,075.00 | 2,135.00 | 2,135.00 | 186,207 |
| 2023-03-06 | 2,095.00 | 2,100.00 | 2,065.00 | 2,090.00 | 2,090.00 | 112,978 |
| 2023-03-03 | 2,100.00 | 2,115.00 | 2,080.00 | 2,090.00 | 2,090.00 | 91,508 |
| 2023-03-02 | 2,110.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,100.00 | 69,075 |
| 2023-02-28 | 2,075.00 | 2,095.00 | 2,065.00 | 2,085.00 | 2,085.00 | 86,932 |
| 2023-02-27 | 2,110.00 | 2,110.00 | 2,055.00 | 2,080.00 | 2,080.00 | 68,298 |
| 2023-02-24 | 2,150.00 | 2,160.00 | 2,095.00 | 2,110.00 | 2,110.00 | 114,390 |
| 2023-02-23 | 2,130.00 | 2,170.00 | 2,110.00 | 2,145.00 | 2,145.00 | 111,081 |
| 2023-02-22 | 2,170.00 | 2,185.00 | 2,145.00 | 2,145.00 | 2,145.00 | 87,153 |
| 2023-02-21 | 2,200.00 | 2,220.00 | 2,170.00 | 2,205.00 | 2,205.00 | 127,494 |
| 2023-02-20 | 2,185.00 | 2,200.00 | 2,160.00 | 2,200.00 | 2,200.00 | 70,218 |
| 2023-02-17 | 2,190.00 | 2,205.00 | 2,130.00 | 2,185.00 | 2,185.00 | 118,478 |
| 2023-02-16 | 2,245.00 | 2,275.00 | 2,205.00 | 2,225.00 | 2,225.00 | 339,256 |
| 2023-02-15 | 2,210.00 | 2,240.00 | 2,145.00 | 2,165.00 | 2,165.00 | 119,108 |
| 2023-02-14 | 2,155.00 | 2,235.00 | 2,155.00 | 2,190.00 | 2,190.00 | 150,253 |
| 2023-02-13 | 2,210.00 | 2,210.00 | 2,135.00 | 2,180.00 | 2,180.00 | 143,770 |
| 2023-02-10 | 2,250.00 | 2,250.00 | 2,200.00 | 2,210.00 | 2,210.00 | 145,141 |
| 2023-02-09 | 2,260.00 | 2,260.00 | 2,215.00 | 2,250.00 | 2,250.00 | 136,194 |
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.