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%WTI99.29▲ 2.20%
← 030530.KQ stock page

Wonik Holdings Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-013,485.003,520.003,435.003,480.003,480.00210,884
2023-07-313,530.003,530.003,465.003,480.003,480.00190,778
2023-07-283,485.003,530.003,430.003,510.003,510.00281,730
2023-07-273,300.003,475.003,300.003,475.003,475.00362,464
2023-07-263,450.003,460.003,280.003,300.003,300.00464,518
2023-07-253,490.003,530.003,440.003,450.003,450.00224,178
2023-07-243,595.003,595.003,480.003,495.003,495.00266,339
2023-07-213,655.003,655.003,560.003,610.003,610.00178,204
2023-07-203,630.003,690.003,570.003,690.003,690.00170,278
2023-07-193,700.003,730.003,615.003,640.003,640.00200,914
2023-07-183,720.003,740.003,675.003,700.003,700.00310,380
2023-07-173,650.003,750.003,620.003,705.003,705.00287,768
2023-07-143,640.003,705.003,605.003,660.003,660.00230,876
2023-07-133,590.003,680.003,590.003,635.003,635.00185,544
2023-07-123,530.003,600.003,515.003,585.003,585.00177,811
2023-07-113,490.003,540.003,490.003,530.003,530.00186,820
2023-07-103,525.003,530.003,445.003,475.003,475.00356,807
2023-07-073,710.003,740.003,505.003,525.003,525.00693,533
2023-07-063,765.003,870.003,695.003,740.003,740.001,235,110
2023-07-053,860.003,860.003,760.003,770.003,770.00246,429
2023-07-043,915.003,915.003,805.003,850.003,850.00448,798
2023-07-033,810.003,910.003,810.003,900.003,900.00594,581
2023-06-303,770.003,810.003,725.003,795.003,795.00204,440
2023-06-293,710.003,810.003,710.003,770.003,770.00308,629
2023-06-283,735.003,740.003,670.003,725.003,725.00187,478
2023-06-273,720.003,740.003,685.003,710.003,710.00146,788
2023-06-263,675.003,765.003,645.003,740.003,740.00214,666
2023-06-233,690.003,740.003,650.003,680.003,680.00181,044
2023-06-223,680.003,780.003,655.003,680.003,680.00196,951
2023-06-213,650.003,720.003,630.003,680.003,680.00266,488
2023-06-203,655.003,660.003,610.003,650.003,650.00177,845
2023-06-193,740.003,740.003,645.003,655.003,655.00141,649
2023-06-163,665.003,775.003,660.003,710.003,710.00259,436
2023-06-153,630.003,915.003,605.003,660.003,660.00753,912
2023-06-143,725.003,725.003,620.003,625.003,625.00283,310
2023-06-133,750.003,785.003,715.003,720.003,720.00171,697
2023-06-123,790.003,790.003,680.003,700.003,700.00156,010
2023-06-093,740.003,770.003,690.003,755.003,755.00202,509
2023-06-083,735.003,755.003,675.003,745.003,745.00191,206
2023-06-073,745.003,770.003,730.003,730.003,730.00168,631
2023-06-053,745.003,765.003,640.003,745.003,745.00228,140
2023-06-023,810.003,815.003,715.003,745.003,745.00193,925
2023-06-013,750.003,775.003,680.003,760.003,760.00140,420
2023-05-313,835.003,835.003,740.003,760.003,760.00159,683
2023-05-303,770.003,845.003,750.003,820.003,820.00487,656
2023-05-263,725.003,775.003,695.003,710.003,710.00249,231
2023-05-253,745.003,785.003,685.003,705.003,705.00183,040
2023-05-243,695.003,720.003,660.003,705.003,705.00124,784
2023-05-233,735.003,755.003,670.003,740.003,740.00217,237
2023-05-223,725.003,765.003,695.003,740.003,740.00243,081
2023-05-193,595.003,740.003,595.003,725.003,725.00400,851
2023-05-183,550.003,600.003,525.003,585.003,585.00179,374
2023-05-173,440.003,525.003,440.003,520.003,520.00132,178
2023-05-163,545.003,550.003,455.003,460.003,460.00162,341
2023-05-153,540.003,540.003,480.003,505.003,505.00127,525
2023-05-123,545.003,570.003,495.003,550.003,550.00139,352
2023-05-113,550.003,585.003,540.003,560.003,560.00110,093
2023-05-103,565.003,565.003,510.003,530.003,530.00108,109
2023-05-093,605.003,605.003,520.003,550.003,550.00155,810
2023-05-083,550.003,620.003,545.003,615.003,615.00173,399
← NewerPage 14 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.