See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.23▲ 2.14%
← 030530.KQ stock page

Wonik Holdings Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,220.003,220.003,140.003,170.003,170.00178,211
2024-07-243,170.003,225.003,170.003,225.003,225.0080,012
2024-07-233,275.003,295.003,195.003,200.003,200.00204,744
2024-07-223,350.003,350.003,260.003,275.003,275.00136,538
2024-07-193,320.003,385.003,320.003,350.003,350.0089,234
2024-07-183,335.003,355.003,300.003,340.003,340.00179,547
2024-07-173,360.003,380.003,350.003,355.003,355.0075,326
2024-07-163,395.003,395.003,330.003,355.003,355.00138,044
2024-07-153,405.003,410.003,360.003,385.003,385.0056,713
2024-07-123,385.003,410.003,365.003,405.003,405.0062,032
2024-07-113,405.003,410.003,385.003,410.003,410.0036,425
2024-07-103,410.003,410.003,370.003,380.003,380.00110,030
2024-07-093,435.003,455.003,405.003,410.003,410.0077,775
2024-07-083,480.003,480.003,430.003,450.003,450.0066,299
2024-07-053,520.003,520.003,465.003,480.003,480.0050,764
2024-07-043,415.003,520.003,410.003,520.003,520.00155,748
2024-07-033,395.003,415.003,370.003,415.003,415.0081,595
2024-07-023,385.003,405.003,345.003,390.003,390.00107,214
2024-07-013,410.003,410.003,380.003,400.003,400.0044,766
2024-06-283,470.003,480.003,390.003,410.003,410.00114,106
2024-06-273,435.003,495.003,430.003,470.003,470.00128,401
2024-06-263,365.003,490.003,355.003,460.003,460.00136,579
2024-06-253,265.003,405.003,265.003,400.003,400.00304,729
2024-06-243,445.003,455.003,315.003,340.003,340.00200,088
2024-06-213,490.003,510.003,445.003,445.003,445.00127,827
2024-06-203,505.003,520.003,490.003,515.003,515.0090,932
2024-06-193,520.003,585.003,495.003,500.003,500.00203,008
2024-06-183,520.003,545.003,500.003,505.003,505.0094,483
2024-06-173,555.003,555.003,500.003,500.003,500.00124,469
2024-06-143,670.003,670.003,550.003,570.003,570.00125,203
2024-06-133,585.003,675.003,580.003,635.003,635.00241,571
2024-06-123,525.003,605.003,520.003,580.003,580.00223,776
2024-06-113,545.003,560.003,510.003,525.003,525.00114,783
2024-06-103,515.003,540.003,475.003,535.003,535.0095,460
2024-06-073,520.003,620.003,520.003,550.003,550.00140,130
2024-06-053,515.003,545.003,500.003,510.003,510.0098,773
2024-06-043,555.003,565.003,495.003,495.003,495.00186,274
2024-06-033,560.003,580.003,545.003,555.003,555.00152,744
2024-05-313,645.003,675.003,560.003,560.003,560.00197,060
2024-05-303,620.003,800.003,575.003,665.003,665.00313,290
2024-05-293,720.003,730.003,625.003,625.003,625.00197,282
2024-05-283,690.003,785.003,680.003,705.003,705.00187,866
2024-05-273,710.003,750.003,655.003,690.003,690.00151,869
2024-05-243,710.003,735.003,650.003,680.003,680.00173,099
2024-05-233,730.003,760.003,675.003,725.003,725.00245,239
2024-05-223,815.003,940.003,700.003,720.003,720.001,762,363
2024-05-213,520.004,200.003,520.003,770.003,770.006,495,949
2024-05-203,520.003,555.003,480.003,515.003,515.0078,192
2024-05-173,565.003,590.003,510.003,520.003,520.00127,600
2024-05-163,630.003,640.003,590.003,610.003,610.00119,097
2024-05-143,570.003,605.003,560.003,590.003,590.0072,749
2024-05-133,560.003,600.003,495.003,600.003,600.00160,411
2024-05-103,630.003,630.003,540.003,545.003,545.00177,885
2024-05-093,655.003,675.003,610.003,615.003,615.0065,999
2024-05-083,590.003,670.003,590.003,665.003,665.00116,669
2024-05-073,600.003,630.003,575.003,625.003,625.00131,630
2024-05-033,620.003,630.003,550.003,555.003,555.0089,469
2024-05-023,535.003,600.003,515.003,595.003,595.00176,739
2024-04-303,590.003,635.003,555.003,575.003,575.00127,498
2024-04-293,540.003,590.003,540.003,590.003,590.00117,467
← NewerPage 10 of 21 · 1,227 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.