Wonik Cube Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,627.00 | 1,630.00 | 1,608.00 | 1,627.00 | 1,627.00 | 63,587 |
| 2024-10-28 | 1,562.00 | 1,632.00 | 1,562.00 | 1,624.00 | 1,624.00 | 124,112 |
| 2024-10-25 | 1,537.00 | 1,583.00 | 1,525.00 | 1,562.00 | 1,562.00 | 111,006 |
| 2024-10-24 | 1,539.00 | 1,565.00 | 1,530.00 | 1,542.00 | 1,542.00 | 65,791 |
| 2024-10-23 | 1,547.00 | 1,560.00 | 1,519.00 | 1,555.00 | 1,555.00 | 84,426 |
| 2024-10-22 | 1,577.00 | 1,579.00 | 1,541.00 | 1,547.00 | 1,547.00 | 89,747 |
| 2024-10-21 | 1,572.00 | 1,594.00 | 1,564.00 | 1,593.00 | 1,593.00 | 62,154 |
| 2024-10-18 | 1,591.00 | 1,604.00 | 1,565.00 | 1,583.00 | 1,583.00 | 124,127 |
| 2024-10-17 | 1,594.00 | 1,611.00 | 1,594.00 | 1,600.00 | 1,600.00 | 70,802 |
| 2024-10-16 | 1,591.00 | 1,605.00 | 1,576.00 | 1,589.00 | 1,589.00 | 93,956 |
| 2024-10-15 | 1,604.00 | 1,624.00 | 1,580.00 | 1,601.00 | 1,601.00 | 150,492 |
| 2024-10-14 | 1,586.00 | 1,614.00 | 1,585.00 | 1,613.00 | 1,613.00 | 93,673 |
| 2024-10-11 | 1,598.00 | 1,619.00 | 1,595.00 | 1,600.00 | 1,600.00 | 106,445 |
| 2024-10-10 | 1,610.00 | 1,645.00 | 1,609.00 | 1,613.00 | 1,613.00 | 96,061 |
| 2024-10-08 | 1,609.00 | 1,611.00 | 1,584.00 | 1,595.00 | 1,595.00 | 66,758 |
| 2024-10-07 | 1,586.00 | 1,610.00 | 1,576.00 | 1,610.00 | 1,610.00 | 78,993 |
| 2024-10-04 | 1,577.00 | 1,600.00 | 1,572.00 | 1,575.00 | 1,575.00 | 69,874 |
| 2024-10-02 | 1,620.00 | 1,620.00 | 1,583.00 | 1,591.00 | 1,591.00 | 94,622 |
| 2024-09-30 | 1,671.00 | 1,676.00 | 1,621.00 | 1,623.00 | 1,623.00 | 73,515 |
| 2024-09-27 | 1,680.00 | 1,690.00 | 1,670.00 | 1,676.00 | 1,676.00 | 67,467 |
| 2024-09-26 | 1,673.00 | 1,694.00 | 1,673.00 | 1,680.00 | 1,680.00 | 92,411 |
| 2024-09-25 | 1,665.00 | 1,696.00 | 1,665.00 | 1,689.00 | 1,689.00 | 163,846 |
| 2024-09-24 | 1,663.00 | 1,684.00 | 1,663.00 | 1,673.00 | 1,673.00 | 94,874 |
| 2024-09-23 | 1,647.00 | 1,685.00 | 1,629.00 | 1,679.00 | 1,679.00 | 125,719 |
| 2024-09-20 | 1,550.00 | 1,677.00 | 1,550.00 | 1,643.00 | 1,643.00 | 308,165 |
| 2024-09-19 | 1,545.00 | 1,588.00 | 1,539.00 | 1,561.00 | 1,561.00 | 95,621 |
| 2024-09-13 | 1,545.00 | 1,547.00 | 1,533.00 | 1,545.00 | 1,545.00 | 49,154 |
| 2024-09-12 | 1,495.00 | 1,554.00 | 1,495.00 | 1,545.00 | 1,545.00 | 78,076 |
| 2024-09-11 | 1,495.00 | 1,522.00 | 1,486.00 | 1,495.00 | 1,495.00 | 89,395 |
| 2024-09-10 | 1,533.00 | 1,533.00 | 1,491.00 | 1,494.00 | 1,494.00 | 120,943 |
| 2024-09-09 | 1,490.00 | 1,533.00 | 1,481.00 | 1,533.00 | 1,533.00 | 91,955 |
| 2024-09-06 | 1,542.00 | 1,554.00 | 1,480.00 | 1,530.00 | 1,530.00 | 141,861 |
| 2024-09-05 | 1,579.00 | 1,600.00 | 1,540.00 | 1,550.00 | 1,550.00 | 144,481 |
| 2024-09-04 | 1,606.00 | 1,625.00 | 1,576.00 | 1,576.00 | 1,576.00 | 217,914 |
| 2024-09-03 | 1,660.00 | 1,700.00 | 1,636.00 | 1,638.00 | 1,638.00 | 201,331 |
| 2024-09-02 | 1,672.00 | 1,689.00 | 1,657.00 | 1,660.00 | 1,660.00 | 101,406 |
| 2024-08-30 | 1,665.00 | 1,691.00 | 1,665.00 | 1,681.00 | 1,681.00 | 55,880 |
| 2024-08-29 | 1,655.00 | 1,683.00 | 1,653.00 | 1,655.00 | 1,655.00 | 110,746 |
| 2024-08-28 | 1,701.00 | 1,713.00 | 1,664.00 | 1,664.00 | 1,664.00 | 204,093 |
| 2024-08-27 | 1,678.00 | 1,709.00 | 1,671.00 | 1,707.00 | 1,707.00 | 129,187 |
| 2024-08-26 | 1,705.00 | 1,716.00 | 1,680.00 | 1,685.00 | 1,685.00 | 215,266 |
| 2024-08-23 | 1,745.00 | 1,792.00 | 1,700.00 | 1,705.00 | 1,705.00 | 468,214 |
| 2024-08-22 | 1,762.00 | 1,770.00 | 1,701.00 | 1,721.00 | 1,721.00 | 966,073 |
| 2024-08-21 | 1,664.00 | 2,000.00 | 1,664.00 | 1,758.00 | 1,758.00 | 6,734,541 |
| 2024-08-20 | 1,648.00 | 1,681.00 | 1,648.00 | 1,675.00 | 1,675.00 | 102,537 |
| 2024-08-19 | 1,658.00 | 1,665.00 | 1,640.00 | 1,650.00 | 1,650.00 | 154,395 |
| 2024-08-16 | 1,667.00 | 1,692.00 | 1,650.00 | 1,658.00 | 1,658.00 | 75,616 |
| 2024-08-14 | 1,640.00 | 1,673.00 | 1,640.00 | 1,658.00 | 1,658.00 | 84,036 |
| 2024-08-13 | 1,665.00 | 1,669.00 | 1,610.00 | 1,638.00 | 1,638.00 | 147,920 |
| 2024-08-12 | 1,642.00 | 1,666.00 | 1,642.00 | 1,655.00 | 1,655.00 | 58,922 |
| 2024-08-09 | 1,620.00 | 1,656.00 | 1,620.00 | 1,641.00 | 1,641.00 | 80,380 |
| 2024-08-08 | 1,550.00 | 1,640.00 | 1,550.00 | 1,609.00 | 1,609.00 | 81,221 |
| 2024-08-07 | 1,520.00 | 1,660.00 | 1,520.00 | 1,600.00 | 1,600.00 | 266,437 |
| 2024-08-06 | 1,472.00 | 1,595.00 | 1,472.00 | 1,546.00 | 1,546.00 | 355,511 |
| 2024-08-05 | 1,688.00 | 1,690.00 | 1,450.00 | 1,487.00 | 1,487.00 | 644,535 |
| 2024-08-02 | 1,722.00 | 1,761.00 | 1,700.00 | 1,702.00 | 1,702.00 | 207,463 |
| 2024-08-01 | 1,720.00 | 1,774.00 | 1,715.00 | 1,770.00 | 1,770.00 | 164,363 |
| 2024-07-31 | 1,706.00 | 1,723.00 | 1,701.00 | 1,722.00 | 1,722.00 | 133,008 |
| 2024-07-30 | 1,766.00 | 1,769.00 | 1,700.00 | 1,706.00 | 1,706.00 | 249,022 |
| 2024-07-29 | 1,743.00 | 1,789.00 | 1,742.00 | 1,766.00 | 1,766.00 | 142,072 |
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.