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%WTI99.56▲ 2.48%
← 030530.KQ stock page

Wonik Holdings Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-012,970.003,040.002,970.003,010.003,010.00190,809
2023-10-313,125.003,150.002,955.002,970.002,970.00378,826
2023-10-303,155.003,170.003,110.003,125.003,125.0090,115
2023-10-273,115.003,210.003,105.003,155.003,155.00167,519
2023-10-263,165.003,170.003,105.003,115.003,115.00153,927
2023-10-253,215.003,225.003,165.003,180.003,180.00119,182
2023-10-243,130.003,215.003,115.003,215.003,215.00223,599
2023-10-233,080.003,170.003,080.003,130.003,130.00176,050
2023-10-203,075.003,145.003,055.003,120.003,120.00203,528
2023-10-193,150.003,165.003,070.003,095.003,095.00183,224
2023-10-183,195.003,230.003,155.003,180.003,180.00128,879
2023-10-173,190.003,230.003,175.003,210.003,210.0087,983
2023-10-163,215.003,215.003,145.003,190.003,190.00113,000
2023-10-133,220.003,245.003,185.003,190.003,190.0092,529
2023-10-123,245.003,285.003,220.003,250.003,250.00102,871
2023-10-113,235.003,285.003,210.003,250.003,250.00108,520
2023-10-103,250.003,305.003,200.003,220.003,220.00137,101
2023-10-063,215.003,230.003,185.003,230.003,230.0072,956
2023-10-053,205.003,265.003,160.003,190.003,190.00131,396
2023-10-043,150.003,200.003,140.003,180.003,180.00148,160
2023-09-273,175.003,200.003,140.003,190.003,190.0070,504
2023-09-263,220.003,225.003,155.003,190.003,190.00111,137
2023-09-253,205.003,220.003,180.003,220.003,220.00109,367
2023-09-223,220.003,235.003,170.003,230.003,230.0097,400
2023-09-213,290.003,290.003,200.003,230.003,230.00199,411
2023-09-203,270.003,400.003,270.003,315.003,315.00350,198
2023-09-193,280.003,300.003,255.003,270.003,270.0078,703
2023-09-183,315.003,360.003,270.003,280.003,280.0083,257
2023-09-153,350.003,350.003,310.003,350.003,350.0092,834
2023-09-143,275.003,350.003,265.003,345.003,345.00215,265
2023-09-133,230.003,290.003,210.003,260.003,260.00117,554
2023-09-123,230.003,255.003,180.003,220.003,220.00115,640
2023-09-113,255.003,260.003,185.003,215.003,215.0099,311
2023-09-083,260.003,280.003,200.003,240.003,240.00117,980
2023-09-073,235.003,295.003,220.003,265.003,265.00127,189
2023-09-063,275.003,295.003,240.003,240.003,240.00102,650
2023-09-053,305.003,340.003,280.003,285.003,285.0092,015
2023-09-043,345.003,355.003,285.003,320.003,320.00121,853
2023-09-013,290.003,350.003,280.003,345.003,345.00199,137
2023-08-313,285.003,315.003,260.003,290.003,290.00146,315
2023-08-303,245.003,310.003,240.003,295.003,295.00144,843
2023-08-293,175.003,230.003,165.003,230.003,230.00133,104
2023-08-283,175.003,175.003,125.003,165.003,165.0086,355
2023-08-253,170.003,170.003,120.003,145.003,145.00175,861
2023-08-243,170.003,250.003,170.003,210.003,210.00197,627
2023-08-233,135.003,165.003,110.003,150.003,150.00105,906
2023-08-223,220.003,230.003,135.003,135.003,135.00229,348
2023-08-213,225.003,300.003,190.003,195.003,195.00209,778
2023-08-183,235.003,280.003,180.003,260.003,260.00145,802
2023-08-173,280.003,295.003,205.003,260.003,260.00151,123
2023-08-163,330.003,350.003,245.003,280.003,280.00253,056
2023-08-143,380.003,385.003,320.003,335.003,335.00144,408
2023-08-113,350.003,410.003,345.003,370.003,370.00157,115
2023-08-103,370.003,380.003,325.003,360.003,360.00163,208
2023-08-093,335.003,405.003,320.003,405.003,405.00138,116
2023-08-083,415.003,425.003,330.003,340.003,340.00164,588
2023-08-073,395.003,415.003,365.003,380.003,380.00138,815
2023-08-043,415.003,440.003,380.003,400.003,400.00130,724
2023-08-033,455.003,475.003,375.003,420.003,420.00194,624
2023-08-023,480.003,555.003,430.003,455.003,455.00371,398
← NewerPage 13 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.