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%WTI98.99▲ 1.89%
← 030530.KQ stock page

Wonik Holdings Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-293,285.003,365.003,250.003,290.003,290.00123,300
2024-01-263,280.003,340.003,275.003,285.003,285.0072,996
2024-01-253,350.003,355.003,285.003,310.003,310.0073,041
2024-01-243,380.003,385.003,325.003,335.003,335.0059,362
2024-01-233,330.003,385.003,295.003,370.003,370.00155,532
2024-01-223,270.003,445.003,255.003,330.003,330.00546,390
2024-01-193,190.003,255.003,190.003,250.003,250.0075,864
2024-01-183,115.003,175.003,110.003,170.003,170.0058,813
2024-01-173,195.003,195.003,100.003,110.003,110.00131,878
2024-01-163,195.003,210.003,155.003,195.003,195.0047,646
2024-01-153,225.003,240.003,160.003,195.003,195.00121,950
2024-01-123,275.003,290.003,195.003,225.003,225.00107,218
2024-01-113,295.003,295.003,255.003,260.003,260.0055,585
2024-01-103,335.003,340.003,255.003,270.003,270.0082,642
2024-01-093,340.003,385.003,305.003,320.003,320.0099,841
2024-01-083,325.003,345.003,290.003,300.003,300.0082,232
2024-01-053,370.003,375.003,320.003,325.003,325.0087,555
2024-01-043,370.003,420.003,355.003,365.003,365.0077,852
2024-01-033,415.003,415.003,370.003,390.003,390.0064,150
2024-01-023,370.003,465.003,360.003,455.003,455.00138,867
2023-12-283,355.003,380.003,335.003,370.003,370.0049,919
2023-12-273,325.003,360.003,310.003,350.003,350.0051,523
2023-12-263,370.003,390.003,320.003,325.003,325.0086,697
2023-12-223,345.003,380.003,340.003,340.003,340.00111,551
2023-12-213,395.003,395.003,330.003,345.003,345.0086,343
2023-12-203,370.003,385.003,350.003,380.003,380.0074,891
2023-12-193,400.003,425.003,335.003,340.003,340.0092,555
2023-12-183,395.003,425.003,385.003,400.003,400.0060,244
2023-12-153,495.003,510.003,395.003,400.003,400.00213,061
2023-12-143,550.003,565.003,365.003,455.003,455.001,151,157
2023-12-133,515.003,540.003,475.003,510.003,510.00153,611
2023-12-123,480.003,525.003,470.003,515.003,515.00291,760
2023-12-113,485.003,500.003,405.003,460.003,460.00123,624
2023-12-083,430.003,500.003,430.003,485.003,485.00213,091
2023-12-073,430.003,440.003,385.003,415.003,415.0099,230
2023-12-063,310.003,460.003,300.003,435.003,435.00201,682
2023-12-053,325.003,345.003,295.003,310.003,310.0085,150
2023-12-043,335.003,340.003,305.003,335.003,335.0047,634
2023-12-013,315.003,330.003,290.003,325.003,325.0067,309
2023-11-303,320.003,370.003,285.003,335.003,335.0076,530
2023-11-293,380.003,385.003,310.003,335.003,335.00106,504
2023-11-283,410.003,440.003,385.003,385.003,385.0062,732
2023-11-273,400.003,425.003,375.003,415.003,415.0053,115
2023-11-243,400.003,405.003,355.003,405.003,405.0079,269
2023-11-233,415.003,415.003,370.003,400.003,400.0055,209
2023-11-223,405.003,420.003,360.003,415.003,415.0080,942
2023-11-213,435.003,445.003,405.003,425.003,425.0078,908
2023-11-203,410.003,435.003,375.003,425.003,425.00100,310
2023-11-173,355.003,430.003,350.003,415.003,415.00126,897
2023-11-163,370.003,500.003,315.003,380.003,380.00418,934
2023-11-153,365.003,405.003,335.003,370.003,370.00196,172
2023-11-143,305.003,355.003,290.003,320.003,320.0069,974
2023-11-133,335.003,375.003,260.003,305.003,305.0071,908
2023-11-103,275.003,340.003,255.003,335.003,335.0098,646
2023-11-093,320.003,370.003,295.003,325.003,325.0088,125
2023-11-083,340.003,400.003,320.003,335.003,335.0092,527
2023-11-073,415.003,430.003,335.003,340.003,340.00253,150
2023-11-063,260.003,435.003,200.003,420.003,420.00663,740
2023-11-033,195.003,250.003,155.003,235.003,235.00243,989
2023-11-023,045.003,295.003,045.003,195.003,195.00545,384
← NewerPage 12 of 21 · 1,222 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.