Wonik Cube Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,628.00 | 1,673.00 | 1,601.00 | 1,624.00 | 1,624.00 | 141,582 |
| 2025-04-24 | 1,646.00 | 1,655.00 | 1,600.00 | 1,623.00 | 1,623.00 | 287,212 |
| 2025-04-23 | 1,656.00 | 1,682.00 | 1,639.00 | 1,647.00 | 1,647.00 | 267,874 |
| 2025-04-22 | 1,648.00 | 1,662.00 | 1,636.00 | 1,655.00 | 1,655.00 | 235,174 |
| 2025-04-21 | 1,679.00 | 1,692.00 | 1,635.00 | 1,666.00 | 1,666.00 | 240,880 |
| 2025-04-18 | 1,635.00 | 1,678.00 | 1,608.00 | 1,670.00 | 1,670.00 | 284,221 |
| 2025-04-17 | 1,612.00 | 1,635.00 | 1,599.00 | 1,618.00 | 1,618.00 | 222,974 |
| 2025-04-16 | 1,658.00 | 1,670.00 | 1,619.00 | 1,623.00 | 1,623.00 | 225,737 |
| 2025-04-15 | 1,644.00 | 1,658.00 | 1,621.00 | 1,658.00 | 1,658.00 | 227,439 |
| 2025-04-14 | 1,615.00 | 1,673.00 | 1,606.00 | 1,644.00 | 1,644.00 | 463,464 |
| 2025-04-11 | 1,640.00 | 1,676.00 | 1,610.00 | 1,632.00 | 1,632.00 | 536,782 |
| 2025-04-10 | 1,639.00 | 1,828.00 | 1,637.00 | 1,678.00 | 1,678.00 | 5,012,752 |
| 2025-04-09 | 1,700.00 | 1,706.00 | 1,590.00 | 1,607.00 | 1,607.00 | 401,862 |
| 2025-04-08 | 1,690.00 | 1,770.00 | 1,620.00 | 1,706.00 | 1,706.00 | 1,277,147 |
| 2025-04-07 | 1,627.00 | 1,678.00 | 1,556.00 | 1,613.00 | 1,613.00 | 986,987 |
| 2025-04-04 | 1,495.00 | 1,616.00 | 1,495.00 | 1,595.00 | 1,595.00 | 851,383 |
| 2025-04-03 | 1,485.00 | 1,521.00 | 1,460.00 | 1,495.00 | 1,495.00 | 154,010 |
| 2025-04-02 | 1,520.00 | 1,550.00 | 1,472.00 | 1,510.00 | 1,510.00 | 146,868 |
| 2025-04-01 | 1,450.00 | 1,518.00 | 1,450.00 | 1,496.00 | 1,496.00 | 253,306 |
| 2025-03-31 | 1,460.00 | 1,492.00 | 1,446.00 | 1,452.00 | 1,452.00 | 283,111 |
| 2025-03-28 | 1,600.00 | 1,601.00 | 1,448.00 | 1,492.00 | 1,492.00 | 361,199 |
| 2025-03-27 | 1,591.00 | 1,613.00 | 1,578.00 | 1,600.00 | 1,600.00 | 75,007 |
| 2025-03-26 | 1,580.00 | 1,614.00 | 1,577.00 | 1,596.00 | 1,596.00 | 86,098 |
| 2025-03-25 | 1,609.00 | 1,635.00 | 1,580.00 | 1,589.00 | 1,589.00 | 187,697 |
| 2025-03-24 | 1,640.00 | 1,649.00 | 1,606.00 | 1,609.00 | 1,609.00 | 154,789 |
| 2025-03-21 | 1,642.00 | 1,659.00 | 1,611.00 | 1,643.00 | 1,643.00 | 112,122 |
| 2025-03-20 | 1,645.00 | 1,686.00 | 1,645.00 | 1,647.00 | 1,647.00 | 109,683 |
| 2025-03-19 | 1,681.00 | 1,690.00 | 1,657.00 | 1,660.00 | 1,660.00 | 116,860 |
| 2025-03-18 | 1,665.00 | 1,695.00 | 1,665.00 | 1,695.00 | 1,695.00 | 112,956 |
| 2025-03-17 | 1,647.00 | 1,685.00 | 1,647.00 | 1,665.00 | 1,665.00 | 177,718 |
| 2025-03-14 | 1,613.00 | 1,673.00 | 1,613.00 | 1,661.00 | 1,661.00 | 131,719 |
| 2025-03-13 | 1,640.00 | 1,677.00 | 1,628.00 | 1,629.00 | 1,629.00 | 137,334 |
| 2025-03-12 | 1,665.00 | 1,680.00 | 1,648.00 | 1,649.00 | 1,649.00 | 102,513 |
| 2025-03-11 | 1,605.00 | 1,680.00 | 1,604.00 | 1,669.00 | 1,669.00 | 243,153 |
| 2025-03-10 | 1,716.00 | 1,721.00 | 1,668.00 | 1,669.00 | 1,669.00 | 259,004 |
| 2025-03-07 | 1,694.00 | 1,734.00 | 1,671.00 | 1,716.00 | 1,716.00 | 339,555 |
| 2025-03-06 | 1,761.00 | 1,770.00 | 1,684.00 | 1,695.00 | 1,695.00 | 382,509 |
| 2025-03-05 | 1,691.00 | 1,769.00 | 1,691.00 | 1,761.00 | 1,761.00 | 797,949 |
| 2025-03-04 | 1,688.00 | 1,699.00 | 1,657.00 | 1,690.00 | 1,690.00 | 294,450 |
| 2025-02-28 | 1,723.00 | 1,724.00 | 1,669.00 | 1,688.00 | 1,688.00 | 491,935 |
| 2025-02-27 | 1,730.00 | 1,750.00 | 1,723.00 | 1,738.00 | 1,738.00 | 506,935 |
| 2025-02-26 | 1,823.00 | 1,839.00 | 1,750.00 | 1,770.00 | 1,770.00 | 1,761,828 |
| 2025-02-25 | 1,740.00 | 1,787.00 | 1,706.00 | 1,787.00 | 1,787.00 | 1,955,969 |
| 2025-02-24 | 1,835.00 | 1,846.00 | 1,700.00 | 1,740.00 | 1,740.00 | 4,565,165 |
| 2025-02-21 | 1,645.00 | 2,105.00 | 1,633.00 | 1,990.00 | 1,990.00 | 16,579,279 |
| 2025-02-20 | 1,622.00 | 1,707.00 | 1,613.00 | 1,640.00 | 1,640.00 | 704,630 |
| 2025-02-19 | 1,598.00 | 1,633.00 | 1,591.00 | 1,622.00 | 1,622.00 | 121,714 |
| 2025-02-18 | 1,596.00 | 1,615.00 | 1,590.00 | 1,598.00 | 1,598.00 | 94,010 |
| 2025-02-17 | 1,580.00 | 1,654.00 | 1,570.00 | 1,598.00 | 1,598.00 | 624,756 |
| 2025-02-14 | 1,581.00 | 1,590.00 | 1,562.00 | 1,568.00 | 1,568.00 | 78,106 |
| 2025-02-13 | 1,580.00 | 1,598.00 | 1,562.00 | 1,581.00 | 1,581.00 | 113,526 |
| 2025-02-12 | 1,558.00 | 1,611.00 | 1,550.00 | 1,580.00 | 1,580.00 | 107,397 |
| 2025-02-11 | 1,565.00 | 1,573.00 | 1,555.00 | 1,572.00 | 1,572.00 | 54,308 |
| 2025-02-10 | 1,570.00 | 1,579.00 | 1,531.00 | 1,571.00 | 1,571.00 | 83,150 |
| 2025-02-07 | 1,576.00 | 1,592.00 | 1,546.00 | 1,574.00 | 1,574.00 | 197,326 |
| 2025-02-06 | 1,575.00 | 1,589.00 | 1,561.00 | 1,589.00 | 1,589.00 | 152,702 |
| 2025-02-05 | 1,560.00 | 1,579.00 | 1,544.00 | 1,575.00 | 1,575.00 | 205,805 |
| 2025-02-04 | 1,511.00 | 1,563.00 | 1,511.00 | 1,560.00 | 1,560.00 | 180,775 |
| 2025-02-03 | 1,537.00 | 1,545.00 | 1,490.00 | 1,510.00 | 1,510.00 | 255,663 |
| 2025-01-31 | 1,601.00 | 1,609.00 | 1,551.00 | 1,554.00 | 1,554.00 | 278,441 |
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.