Wonik Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,500.00 | 3,555.00 | 3,495.00 | 3,510.00 | 3,510.00 | 127,483 |
| 2024-04-25 | 3,445.00 | 3,540.00 | 3,420.00 | 3,480.00 | 3,480.00 | 256,628 |
| 2024-04-24 | 3,520.00 | 3,580.00 | 3,455.00 | 3,475.00 | 3,475.00 | 631,183 |
| 2024-04-23 | 3,545.00 | 3,575.00 | 3,455.00 | 3,485.00 | 3,485.00 | 124,856 |
| 2024-04-22 | 3,500.00 | 3,565.00 | 3,480.00 | 3,525.00 | 3,525.00 | 127,630 |
| 2024-04-19 | 3,585.00 | 3,615.00 | 3,430.00 | 3,500.00 | 3,500.00 | 296,946 |
| 2024-04-18 | 3,555.00 | 3,630.00 | 3,555.00 | 3,620.00 | 3,620.00 | 109,658 |
| 2024-04-17 | 3,600.00 | 3,645.00 | 3,570.00 | 3,580.00 | 3,580.00 | 145,891 |
| 2024-04-16 | 3,645.00 | 3,690.00 | 3,555.00 | 3,600.00 | 3,600.00 | 210,143 |
| 2024-04-15 | 3,680.00 | 3,725.00 | 3,615.00 | 3,710.00 | 3,710.00 | 162,222 |
| 2024-04-12 | 3,765.00 | 3,830.00 | 3,720.00 | 3,740.00 | 3,740.00 | 126,863 |
| 2024-04-11 | 3,790.00 | 3,800.00 | 3,680.00 | 3,750.00 | 3,750.00 | 301,183 |
| 2024-04-09 | 4,000.00 | 4,035.00 | 3,850.00 | 3,850.00 | 3,850.00 | 446,152 |
| 2024-04-08 | 3,985.00 | 4,060.00 | 3,945.00 | 4,010.00 | 4,010.00 | 379,603 |
| 2024-04-05 | 3,985.00 | 4,020.00 | 3,880.00 | 3,990.00 | 3,990.00 | 328,994 |
| 2024-04-04 | 3,915.00 | 4,080.00 | 3,875.00 | 4,070.00 | 4,070.00 | 415,825 |
| 2024-04-03 | 3,985.00 | 3,985.00 | 3,890.00 | 3,895.00 | 3,895.00 | 333,388 |
| 2024-04-02 | 4,040.00 | 4,150.00 | 4,015.00 | 4,040.00 | 4,040.00 | 344,018 |
| 2024-04-01 | 4,170.00 | 4,200.00 | 4,040.00 | 4,045.00 | 4,045.00 | 402,462 |
| 2024-03-29 | 4,025.00 | 4,195.00 | 3,975.00 | 4,120.00 | 4,120.00 | 1,134,417 |
| 2024-03-28 | 3,900.00 | 3,980.00 | 3,895.00 | 3,970.00 | 3,970.00 | 153,379 |
| 2024-03-27 | 3,950.00 | 3,975.00 | 3,890.00 | 3,895.00 | 3,895.00 | 177,186 |
| 2024-03-26 | 3,990.00 | 4,145.00 | 3,930.00 | 3,960.00 | 3,960.00 | 570,932 |
| 2024-03-25 | 4,000.00 | 4,080.00 | 3,965.00 | 3,990.00 | 3,990.00 | 217,283 |
| 2024-03-22 | 4,050.00 | 4,065.00 | 3,980.00 | 3,995.00 | 3,995.00 | 185,179 |
| 2024-03-21 | 4,000.00 | 4,120.00 | 3,975.00 | 4,030.00 | 4,030.00 | 514,911 |
| 2024-03-20 | 3,805.00 | 3,965.00 | 3,805.00 | 3,960.00 | 3,960.00 | 314,896 |
| 2024-03-19 | 3,845.00 | 3,870.00 | 3,790.00 | 3,830.00 | 3,830.00 | 202,130 |
| 2024-03-18 | 3,800.00 | 3,925.00 | 3,795.00 | 3,890.00 | 3,890.00 | 192,259 |
| 2024-03-15 | 3,855.00 | 3,855.00 | 3,785.00 | 3,795.00 | 3,795.00 | 196,926 |
| 2024-03-14 | 3,935.00 | 3,955.00 | 3,790.00 | 3,865.00 | 3,865.00 | 324,692 |
| 2024-03-13 | 3,995.00 | 4,025.00 | 3,875.00 | 3,935.00 | 3,935.00 | 357,267 |
| 2024-03-12 | 3,990.00 | 4,035.00 | 3,940.00 | 3,955.00 | 3,955.00 | 228,263 |
| 2024-03-11 | 3,965.00 | 3,995.00 | 3,885.00 | 3,990.00 | 3,990.00 | 249,436 |
| 2024-03-08 | 3,950.00 | 4,030.00 | 3,915.00 | 3,975.00 | 3,975.00 | 349,407 |
| 2024-03-07 | 3,905.00 | 4,115.00 | 3,905.00 | 3,925.00 | 3,925.00 | 689,673 |
| 2024-03-06 | 3,815.00 | 3,960.00 | 3,810.00 | 3,925.00 | 3,925.00 | 426,119 |
| 2024-03-05 | 3,930.00 | 3,935.00 | 3,805.00 | 3,860.00 | 3,860.00 | 293,047 |
| 2024-03-04 | 3,840.00 | 3,940.00 | 3,825.00 | 3,915.00 | 3,915.00 | 452,638 |
| 2024-02-29 | 3,870.00 | 3,895.00 | 3,775.00 | 3,810.00 | 3,810.00 | 376,010 |
| 2024-02-28 | 3,790.00 | 3,840.00 | 3,745.00 | 3,840.00 | 3,840.00 | 477,265 |
| 2024-02-27 | 3,915.00 | 3,940.00 | 3,755.00 | 3,790.00 | 3,790.00 | 858,760 |
| 2024-02-26 | 4,000.00 | 4,020.00 | 3,865.00 | 3,915.00 | 3,915.00 | 881,440 |
| 2024-02-23 | 4,195.00 | 4,195.00 | 4,085.00 | 4,100.00 | 4,100.00 | 550,122 |
| 2024-02-22 | 4,165.00 | 4,200.00 | 4,075.00 | 4,150.00 | 4,150.00 | 624,371 |
| 2024-02-21 | 4,310.00 | 4,345.00 | 4,135.00 | 4,160.00 | 4,160.00 | 878,458 |
| 2024-02-20 | 4,470.00 | 4,515.00 | 4,305.00 | 4,360.00 | 4,360.00 | 1,173,807 |
| 2024-02-19 | 4,180.00 | 4,470.00 | 4,160.00 | 4,425.00 | 4,425.00 | 2,145,053 |
| 2024-02-16 | 4,320.00 | 4,335.00 | 4,110.00 | 4,180.00 | 4,180.00 | 1,989,473 |
| 2024-02-15 | 4,510.00 | 4,565.00 | 4,390.00 | 4,480.00 | 4,480.00 | 1,460,814 |
| 2024-02-14 | 4,650.00 | 4,800.00 | 4,410.00 | 4,585.00 | 4,585.00 | 7,676,631 |
| 2024-02-13 | 4,440.00 | 4,530.00 | 4,440.00 | 4,530.00 | 4,530.00 | 1,505,748 |
| 2024-02-08 | 4,430.00 | 4,475.00 | 4,380.00 | 4,400.00 | 4,400.00 | 853,442 |
| 2024-02-07 | 4,350.00 | 4,420.00 | 4,350.00 | 4,420.00 | 4,420.00 | 1,332,856 |
| 2024-02-06 | 4,470.00 | 4,570.00 | 4,385.00 | 4,555.00 | 4,555.00 | 5,745,552 |
| 2024-02-05 | 4,780.00 | 4,925.00 | 4,370.00 | 4,550.00 | 4,550.00 | 17,969,859 |
| 2024-02-02 | 3,440.00 | 4,455.00 | 3,435.00 | 4,455.00 | 4,455.00 | 20,627,359 |
| 2024-02-01 | 3,325.00 | 3,515.00 | 3,310.00 | 3,430.00 | 3,430.00 | 415,151 |
| 2024-01-31 | 3,390.00 | 3,545.00 | 3,340.00 | 3,355.00 | 3,355.00 | 477,129 |
| 2024-01-30 | 3,350.00 | 3,585.00 | 3,350.00 | 3,430.00 | 3,430.00 | 1,241,366 |
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.