Wonik Cube Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,627.00 | 1,678.00 | 1,581.00 | 1,599.00 | 1,599.00 | 1,231,439 |
| 2025-01-23 | 1,554.00 | 1,724.00 | 1,500.00 | 1,688.00 | 1,688.00 | 3,240,415 |
| 2025-01-22 | 1,582.00 | 1,620.00 | 1,541.00 | 1,571.00 | 1,571.00 | 499,412 |
| 2025-01-21 | 1,540.00 | 1,560.00 | 1,512.00 | 1,551.00 | 1,551.00 | 284,839 |
| 2025-01-20 | 1,558.00 | 1,690.00 | 1,523.00 | 1,523.00 | 1,523.00 | 2,560,544 |
| 2025-01-17 | 1,481.00 | 1,496.00 | 1,481.00 | 1,488.00 | 1,488.00 | 42,501 |
| 2025-01-16 | 1,492.00 | 1,502.00 | 1,477.00 | 1,481.00 | 1,481.00 | 73,160 |
| 2025-01-15 | 1,486.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | 87,841 |
| 2025-01-14 | 1,470.00 | 1,492.00 | 1,470.00 | 1,486.00 | 1,486.00 | 106,746 |
| 2025-01-13 | 1,476.00 | 1,499.00 | 1,463.00 | 1,470.00 | 1,470.00 | 118,276 |
| 2025-01-10 | 1,480.00 | 1,490.00 | 1,470.00 | 1,474.00 | 1,474.00 | 55,116 |
| 2025-01-09 | 1,482.00 | 1,490.00 | 1,472.00 | 1,480.00 | 1,480.00 | 53,858 |
| 2025-01-08 | 1,495.00 | 1,498.00 | 1,476.00 | 1,484.00 | 1,484.00 | 36,616 |
| 2025-01-07 | 1,463.00 | 1,493.00 | 1,463.00 | 1,485.00 | 1,485.00 | 154,487 |
| 2025-01-06 | 1,474.00 | 1,474.00 | 1,461.00 | 1,465.00 | 1,465.00 | 125,114 |
| 2025-01-03 | 1,451.00 | 1,472.00 | 1,451.00 | 1,464.00 | 1,464.00 | 157,693 |
| 2025-01-02 | 1,429.00 | 1,453.00 | 1,428.00 | 1,448.00 | 1,448.00 | 58,548 |
| 2024-12-30 | 1,411.00 | 1,438.00 | 1,410.00 | 1,429.00 | 1,429.00 | 102,148 |
| 2024-12-27 | 1,430.00 | 1,434.00 | 1,416.00 | 1,421.00 | 1,421.00 | 167,690 |
| 2024-12-26 | 1,434.00 | 1,443.00 | 1,427.00 | 1,430.00 | 1,430.00 | 65,445 |
| 2024-12-24 | 1,432.00 | 1,445.00 | 1,431.00 | 1,431.00 | 1,431.00 | 69,309 |
| 2024-12-23 | 1,426.00 | 1,450.00 | 1,413.00 | 1,432.00 | 1,432.00 | 146,162 |
| 2024-12-20 | 1,456.00 | 1,456.00 | 1,424.00 | 1,426.00 | 1,426.00 | 294,319 |
| 2024-12-19 | 1,451.00 | 1,473.00 | 1,442.00 | 1,456.00 | 1,456.00 | 199,967 |
| 2024-12-18 | 1,453.00 | 1,486.00 | 1,447.00 | 1,463.00 | 1,463.00 | 212,100 |
| 2024-12-17 | 1,449.00 | 1,457.00 | 1,428.00 | 1,453.00 | 1,453.00 | 296,370 |
| 2024-12-16 | 1,426.00 | 1,471.00 | 1,396.00 | 1,449.00 | 1,449.00 | 822,982 |
| 2024-12-13 | 1,450.00 | 1,482.00 | 1,433.00 | 1,469.00 | 1,469.00 | 250,843 |
| 2024-12-12 | 1,445.00 | 1,473.00 | 1,424.00 | 1,451.00 | 1,451.00 | 571,758 |
| 2024-12-11 | 1,461.00 | 1,480.00 | 1,419.00 | 1,435.00 | 1,435.00 | 650,260 |
| 2024-12-10 | 1,376.00 | 1,520.00 | 1,376.00 | 1,461.00 | 1,461.00 | 928,855 |
| 2024-12-09 | 1,605.00 | 1,632.00 | 1,380.00 | 1,395.00 | 1,395.00 | 1,276,450 |
| 2024-12-06 | 1,550.00 | 1,734.00 | 1,550.00 | 1,647.00 | 1,647.00 | 1,720,233 |
| 2024-12-05 | 1,629.00 | 1,630.00 | 1,530.00 | 1,553.00 | 1,553.00 | 678,580 |
| 2024-12-04 | 1,565.00 | 1,795.00 | 1,552.00 | 1,686.00 | 1,686.00 | 4,116,173 |
| 2024-12-03 | 1,485.00 | 1,507.00 | 1,485.00 | 1,506.00 | 1,506.00 | 51,924 |
| 2024-12-02 | 1,518.00 | 1,525.00 | 1,490.00 | 1,490.00 | 1,490.00 | 139,104 |
| 2024-11-29 | 1,516.00 | 1,526.00 | 1,513.00 | 1,517.00 | 1,517.00 | 121,482 |
| 2024-11-28 | 1,520.00 | 1,541.00 | 1,510.00 | 1,538.00 | 1,538.00 | 38,694 |
| 2024-11-27 | 1,534.00 | 1,536.00 | 1,517.00 | 1,522.00 | 1,522.00 | 58,424 |
| 2024-11-26 | 1,537.00 | 1,540.00 | 1,512.00 | 1,536.00 | 1,536.00 | 36,536 |
| 2024-11-25 | 1,510.00 | 1,563.00 | 1,495.00 | 1,541.00 | 1,541.00 | 154,018 |
| 2024-11-22 | 1,496.00 | 1,520.00 | 1,496.00 | 1,510.00 | 1,510.00 | 87,849 |
| 2024-11-21 | 1,498.00 | 1,542.00 | 1,484.00 | 1,510.00 | 1,510.00 | 139,808 |
| 2024-11-20 | 1,520.00 | 1,524.00 | 1,492.00 | 1,509.00 | 1,509.00 | 93,253 |
| 2024-11-19 | 1,524.00 | 1,524.00 | 1,509.00 | 1,509.00 | 1,509.00 | 39,553 |
| 2024-11-18 | 1,548.00 | 1,549.00 | 1,520.00 | 1,526.00 | 1,526.00 | 88,638 |
| 2024-11-15 | 1,482.00 | 1,555.00 | 1,480.00 | 1,548.00 | 1,548.00 | 150,584 |
| 2024-11-14 | 1,477.00 | 1,530.00 | 1,477.00 | 1,491.00 | 1,491.00 | 99,642 |
| 2024-11-13 | 1,554.00 | 1,561.00 | 1,495.00 | 1,497.00 | 1,497.00 | 151,682 |
| 2024-11-12 | 1,604.00 | 1,610.00 | 1,552.00 | 1,555.00 | 1,555.00 | 169,617 |
| 2024-11-11 | 1,657.00 | 1,665.00 | 1,605.00 | 1,610.00 | 1,610.00 | 244,600 |
| 2024-11-08 | 1,669.00 | 1,683.00 | 1,652.00 | 1,654.00 | 1,654.00 | 71,924 |
| 2024-11-07 | 1,659.00 | 1,685.00 | 1,648.00 | 1,669.00 | 1,669.00 | 92,442 |
| 2024-11-06 | 1,676.00 | 1,690.00 | 1,640.00 | 1,659.00 | 1,659.00 | 206,498 |
| 2024-11-05 | 1,625.00 | 1,710.00 | 1,625.00 | 1,668.00 | 1,668.00 | 295,203 |
| 2024-11-04 | 1,632.00 | 1,674.00 | 1,620.00 | 1,646.00 | 1,646.00 | 237,085 |
| 2024-11-01 | 1,629.00 | 1,791.00 | 1,613.00 | 1,639.00 | 1,639.00 | 1,793,113 |
| 2024-10-31 | 1,622.00 | 1,655.00 | 1,591.00 | 1,634.00 | 1,634.00 | 131,501 |
| 2024-10-30 | 1,626.00 | 1,635.00 | 1,616.00 | 1,622.00 | 1,622.00 | 63,653 |
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.