Wonik Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 24,550.00 | 24,750.00 | 22,750.00 | 23,150.00 | 23,150.00 | 568,780 |
| 2026-10-19 | 22,000.00 | 24,350.00 | 21,950.00 | 24,250.00 | 24,250.00 | 551,983 |
| 2026-10-16 | 22,400.00 | 23,650.00 | 21,950.00 | 23,100.00 | 23,100.00 | 561,446 |
| 2026-10-15 | 23,000.00 | 23,450.00 | 21,500.00 | 22,100.00 | 22,100.00 | 956,728 |
| 2026-10-14 | 25,200.00 | 25,500.00 | 24,050.00 | 24,500.00 | 24,500.00 | 698,828 |
| 2026-10-13 | 24,950.00 | 25,550.00 | 23,700.00 | 25,150.00 | 25,150.00 | 843,632 |
| 2026-10-12 | 28,300.00 | 28,550.00 | 25,700.00 | 25,950.00 | 25,950.00 | 1,053,165 |
| 2026-10-08 | 29,450.00 | 29,500.00 | 28,200.00 | 28,400.00 | 28,400.00 | 689,160 |
| 2026-10-07 | 30,350.00 | 30,900.00 | 29,000.00 | 29,050.00 | 29,050.00 | 791,629 |
| 2026-10-06 | 29,450.00 | 31,900.00 | 29,250.00 | 30,600.00 | 30,600.00 | 1,958,359 |
| 2026-10-02 | 28,000.00 | 29,800.00 | 27,700.00 | 29,200.00 | 29,200.00 | 1,787,220 |
| 2026-10-01 | 26,200.00 | 28,000.00 | 26,100.00 | 28,000.00 | 28,000.00 | 1,244,407 |
| 2026-09-30 | 26,750.00 | 27,000.00 | 26,100.00 | 26,400.00 | 26,400.00 | 659,119 |
| 2026-09-29 | 28,000.00 | 28,050.00 | 26,000.00 | 26,600.00 | 26,600.00 | 1,040,907 |
| 2026-09-28 | 28,200.00 | 28,800.00 | 27,200.00 | 27,250.00 | 27,250.00 | 1,128,228 |
| 2026-09-23 | 27,100.00 | 30,400.00 | 26,950.00 | 28,300.00 | 28,300.00 | 6,640,185 |
| 2026-09-22 | 27,100.00 | 27,500.00 | 26,300.00 | 26,500.00 | 26,500.00 | 1,212,583 |
| 2026-09-21 | 26,150.00 | 27,850.00 | 25,800.00 | 26,900.00 | 26,900.00 | 2,924,137 |
| 2026-09-18 | 25,950.00 | 26,050.00 | 25,000.00 | 26,050.00 | 26,050.00 | 1,723,549 |
| 2026-09-17 | 25,650.00 | 25,900.00 | 24,725.00 | 25,500.00 | 25,500.00 | 1,524,886 |
| 2026-09-16 | 25,100.00 | 26,000.00 | 24,300.00 | 25,300.00 | 25,300.00 | 2,717,982 |
| 2026-09-15 | 21,700.00 | 26,750.00 | 21,500.00 | 25,050.00 | 25,050.00 | 9,961,088 |
| 2026-09-14 | 21,750.00 | 22,500.00 | 21,300.00 | 21,900.00 | 21,900.00 | 833,412 |
| 2026-09-11 | 22,300.00 | 23,150.00 | 22,100.00 | 22,350.00 | 22,350.00 | 786,366 |
| 2026-09-10 | 23,850.00 | 24,000.00 | 22,625.00 | 23,250.00 | 23,250.00 | 2,081,646 |
| 2026-09-09 | 22,550.00 | 24,150.00 | 22,050.00 | 23,250.00 | 23,250.00 | 1,993,878 |
| 2026-09-08 | 22,400.00 | 24,650.00 | 21,350.00 | 22,550.00 | 22,550.00 | 5,811,594 |
| 2026-09-07 | 23,100.00 | 24,000.00 | 21,500.00 | 22,350.00 | 22,350.00 | 6,139,238 |
| 2026-09-04 | 17,500.00 | 22,500.00 | 17,500.00 | 22,500.00 | 22,500.00 | 7,144,949 |
| 2026-09-03 | 17,600.00 | 18,530.00 | 17,090.00 | 17,320.00 | 17,320.00 | 2,211,322 |
| 2026-09-02 | 17,000.00 | 17,980.00 | 16,810.00 | 17,440.00 | 17,440.00 | 592,035 |
| 2026-09-01 | 18,600.00 | 18,920.00 | 17,730.00 | 17,730.00 | 17,730.00 | 902,012 |
| 2026-08-31 | 18,360.00 | 19,420.00 | 17,530.00 | 18,780.00 | 18,780.00 | 3,067,199 |
| 2026-08-28 | 20,850.00 | 24,700.00 | 17,970.00 | 19,080.00 | 19,080.00 | 7,945,528 |
| 2026-08-27 | 19,200.00 | 20,400.00 | 18,870.00 | 20,250.00 | 20,250.00 | 596,224 |
| 2026-08-26 | 19,900.00 | 20,250.00 | 18,840.00 | 19,240.00 | 19,240.00 | 371,006 |
| 2026-08-25 | 19,690.00 | 19,800.00 | 18,160.00 | 19,700.00 | 19,700.00 | 286,548 |
| 2026-08-24 | 19,260.00 | 19,630.00 | 18,800.00 | 19,250.00 | 19,250.00 | 198,313 |
| 2026-08-21 | 19,850.00 | 19,850.00 | 18,750.00 | 19,250.00 | 19,250.00 | 306,235 |
| 2026-08-20 | 19,850.00 | 20,700.00 | 19,520.00 | 20,100.00 | 20,100.00 | 355,306 |
| 2026-08-19 | 18,710.00 | 19,960.00 | 18,460.00 | 19,590.00 | 19,590.00 | 321,398 |
| 2026-08-18 | 21,500.00 | 21,650.00 | 19,510.00 | 19,760.00 | 19,760.00 | 609,809 |
| 2026-08-14 | 20,800.00 | 21,600.00 | 19,930.00 | 21,000.00 | 21,000.00 | 691,681 |
| 2026-08-13 | 20,200.00 | 20,900.00 | 19,890.00 | 20,800.00 | 20,800.00 | 537,838 |
| 2026-08-12 | 20,050.00 | 20,450.00 | 19,550.00 | 20,100.00 | 20,100.00 | 496,272 |
| 2026-08-11 | 20,350.00 | 20,900.00 | 19,600.00 | 20,300.00 | 20,300.00 | 709,409 |
| 2026-08-10 | 19,050.00 | 21,350.00 | 18,720.00 | 21,000.00 | 21,000.00 | 1,328,991 |
| 2026-08-07 | 19,810.00 | 20,500.00 | 18,300.00 | 19,050.00 | 19,050.00 | 939,464 |
| 2026-08-06 | 21,150.00 | 21,200.00 | 19,050.00 | 19,720.00 | 19,720.00 | 1,414,934 |
| 2026-08-05 | 20,400.00 | 20,950.00 | 19,220.00 | 20,900.00 | 20,900.00 | 1,819,499 |
| 2026-08-04 | 19,860.00 | 21,250.00 | 19,610.00 | 20,400.00 | 20,400.00 | 3,352,946 |
| 2026-08-03 | 15,280.00 | 19,860.00 | 14,850.00 | 19,860.00 | 19,860.00 | 4,036,150 |
| 2026-07-31 | 14,720.00 | 15,610.00 | 14,190.00 | 15,280.00 | 15,280.00 | 879,411 |
| 2026-07-30 | 13,250.00 | 14,750.00 | 13,250.00 | 13,400.00 | 13,400.00 | 530,832 |
| 2026-07-29 | 15,400.00 | 16,370.00 | 13,210.00 | 14,160.00 | 14,160.00 | 970,594 |
| 2026-07-28 | 16,000.00 | 16,180.00 | 14,730.00 | 14,920.00 | 14,920.00 | 496,491 |
| 2026-07-27 | 17,270.00 | 17,720.00 | 16,640.00 | 16,960.00 | 16,960.00 | 507,766 |
| 2026-07-24 | 18,310.00 | 18,330.00 | 16,340.00 | 16,400.00 | 16,400.00 | 560,578 |
| 2026-07-23 | 17,980.00 | 19,470.00 | 17,270.00 | 18,510.00 | 18,510.00 | 1,092,017 |
| 2026-07-22 | 17,760.00 | 18,630.00 | 17,100.00 | 17,100.00 | 17,100.00 | 1,025,207 |
Page 1 of 2 · 62 trading daysOlder →
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.