Wonik Cube Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1,493.00 | 1,500.00 | 1,480.00 | 1,483.00 | 1,483.00 | 107,031 |
| 2025-07-24 | 1,513.00 | 1,522.00 | 1,488.00 | 1,493.00 | 1,493.00 | 156,101 |
| 2025-07-23 | 1,521.00 | 1,531.00 | 1,508.00 | 1,513.00 | 1,513.00 | 94,187 |
| 2025-07-22 | 1,546.00 | 1,549.00 | 1,520.00 | 1,528.00 | 1,528.00 | 73,282 |
| 2025-07-21 | 1,521.00 | 1,560.00 | 1,515.00 | 1,545.00 | 1,545.00 | 118,036 |
| 2025-07-18 | 1,538.00 | 1,539.00 | 1,518.00 | 1,521.00 | 1,521.00 | 53,194 |
| 2025-07-17 | 1,528.00 | 1,542.00 | 1,515.00 | 1,530.00 | 1,530.00 | 52,500 |
| 2025-07-16 | 1,536.00 | 1,538.00 | 1,524.00 | 1,531.00 | 1,531.00 | 58,975 |
| 2025-07-15 | 1,515.00 | 1,566.00 | 1,513.00 | 1,540.00 | 1,540.00 | 131,941 |
| 2025-07-14 | 1,512.00 | 1,523.00 | 1,510.00 | 1,520.00 | 1,520.00 | 72,707 |
| 2025-07-11 | 1,507.00 | 1,520.00 | 1,507.00 | 1,514.00 | 1,514.00 | 79,156 |
| 2025-07-10 | 1,515.00 | 1,525.00 | 1,509.00 | 1,512.00 | 1,512.00 | 32,779 |
| 2025-07-09 | 1,523.00 | 1,523.00 | 1,507.00 | 1,515.00 | 1,515.00 | 35,805 |
| 2025-07-08 | 1,504.00 | 1,518.00 | 1,504.00 | 1,512.00 | 1,512.00 | 40,616 |
| 2025-07-07 | 1,512.00 | 1,519.00 | 1,507.00 | 1,508.00 | 1,508.00 | 52,187 |
| 2025-07-04 | 1,528.00 | 1,538.00 | 1,512.00 | 1,512.00 | 1,512.00 | 57,433 |
| 2025-07-03 | 1,531.00 | 1,533.00 | 1,516.00 | 1,528.00 | 1,528.00 | 54,496 |
| 2025-07-02 | 1,539.00 | 1,543.00 | 1,513.00 | 1,517.00 | 1,517.00 | 71,704 |
| 2025-07-01 | 1,514.00 | 1,560.00 | 1,506.00 | 1,530.00 | 1,530.00 | 212,184 |
| 2025-06-30 | 1,506.00 | 1,514.00 | 1,502.00 | 1,506.00 | 1,506.00 | 43,991 |
| 2025-06-27 | 1,522.00 | 1,522.00 | 1,502.00 | 1,509.00 | 1,509.00 | 95,471 |
| 2025-06-26 | 1,545.00 | 1,545.00 | 1,507.00 | 1,516.00 | 1,516.00 | 105,900 |
| 2025-06-25 | 1,530.00 | 1,562.00 | 1,518.00 | 1,536.00 | 1,536.00 | 120,493 |
| 2025-06-24 | 1,506.00 | 1,536.00 | 1,506.00 | 1,530.00 | 1,530.00 | 101,567 |
| 2025-06-23 | 1,527.00 | 1,527.00 | 1,499.00 | 1,502.00 | 1,502.00 | 123,487 |
| 2025-06-20 | 1,536.00 | 1,538.00 | 1,522.00 | 1,527.00 | 1,527.00 | 63,666 |
| 2025-06-19 | 1,542.00 | 1,549.00 | 1,521.00 | 1,532.00 | 1,532.00 | 56,112 |
| 2025-06-18 | 1,544.00 | 1,547.00 | 1,529.00 | 1,542.00 | 1,542.00 | 70,397 |
| 2025-06-17 | 1,525.00 | 1,557.00 | 1,525.00 | 1,544.00 | 1,544.00 | 76,701 |
| 2025-06-16 | 1,513.00 | 1,534.00 | 1,504.00 | 1,533.00 | 1,533.00 | 88,191 |
| 2025-06-13 | 1,565.00 | 1,565.00 | 1,509.00 | 1,518.00 | 1,518.00 | 328,685 |
| 2025-06-12 | 1,558.00 | 1,567.00 | 1,550.00 | 1,551.00 | 1,551.00 | 159,104 |
| 2025-06-11 | 1,541.00 | 1,561.00 | 1,536.00 | 1,558.00 | 1,558.00 | 140,948 |
| 2025-06-10 | 1,551.00 | 1,562.00 | 1,532.00 | 1,541.00 | 1,541.00 | 171,125 |
| 2025-06-09 | 1,565.00 | 1,572.00 | 1,546.00 | 1,551.00 | 1,551.00 | 159,257 |
| 2025-06-05 | 1,554.00 | 1,566.00 | 1,530.00 | 1,554.00 | 1,554.00 | 118,770 |
| 2025-06-04 | 1,497.00 | 1,620.00 | 1,497.00 | 1,554.00 | 1,554.00 | 793,632 |
| 2025-06-02 | 1,487.00 | 1,507.00 | 1,475.00 | 1,497.00 | 1,497.00 | 114,051 |
| 2025-05-30 | 1,485.00 | 1,506.00 | 1,485.00 | 1,486.00 | 1,486.00 | 72,728 |
| 2025-05-29 | 1,475.00 | 1,510.00 | 1,467.00 | 1,502.00 | 1,502.00 | 124,020 |
| 2025-05-28 | 1,453.00 | 1,476.00 | 1,453.00 | 1,466.00 | 1,466.00 | 71,685 |
| 2025-05-27 | 1,472.00 | 1,484.00 | 1,456.00 | 1,457.00 | 1,457.00 | 77,585 |
| 2025-05-26 | 1,462.00 | 1,492.00 | 1,462.00 | 1,477.00 | 1,477.00 | 79,471 |
| 2025-05-23 | 1,480.00 | 1,496.00 | 1,460.00 | 1,462.00 | 1,462.00 | 143,157 |
| 2025-05-22 | 1,501.00 | 1,503.00 | 1,485.00 | 1,488.00 | 1,488.00 | 87,775 |
| 2025-05-21 | 1,515.00 | 1,519.00 | 1,490.00 | 1,501.00 | 1,501.00 | 39,543 |
| 2025-05-20 | 1,498.00 | 1,513.00 | 1,490.00 | 1,506.00 | 1,506.00 | 66,722 |
| 2025-05-19 | 1,514.00 | 1,595.00 | 1,478.00 | 1,505.00 | 1,505.00 | 525,681 |
| 2025-05-16 | 1,550.00 | 1,556.00 | 1,450.00 | 1,515.00 | 1,515.00 | 244,084 |
| 2025-05-15 | 1,578.00 | 1,578.00 | 1,541.00 | 1,550.00 | 1,550.00 | 138,869 |
| 2025-05-14 | 1,572.00 | 1,594.00 | 1,560.00 | 1,570.00 | 1,570.00 | 126,823 |
| 2025-05-13 | 1,585.00 | 1,589.00 | 1,569.00 | 1,571.00 | 1,571.00 | 91,418 |
| 2025-05-12 | 1,535.00 | 1,602.00 | 1,535.00 | 1,589.00 | 1,589.00 | 184,675 |
| 2025-05-09 | 1,539.00 | 1,543.00 | 1,515.00 | 1,533.00 | 1,533.00 | 85,204 |
| 2025-05-08 | 1,543.00 | 1,553.00 | 1,527.00 | 1,539.00 | 1,539.00 | 94,314 |
| 2025-05-07 | 1,551.00 | 1,569.00 | 1,530.00 | 1,537.00 | 1,537.00 | 175,391 |
| 2025-05-02 | 1,590.00 | 1,591.00 | 1,563.00 | 1,563.00 | 1,563.00 | 122,194 |
| 2025-04-30 | 1,595.00 | 1,611.00 | 1,577.00 | 1,588.00 | 1,588.00 | 159,120 |
| 2025-04-29 | 1,639.00 | 1,639.00 | 1,583.00 | 1,611.00 | 1,611.00 | 104,877 |
| 2025-04-28 | 1,615.00 | 1,633.00 | 1,578.00 | 1,583.00 | 1,583.00 | 342,459 |
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.