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%WTI98.30▲ 1.18%
← 030530.KQ stock page

Wonik Holdings Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-103,400.003,440.003,260.003,270.003,270.00778,255
2022-11-093,305.003,340.003,265.003,280.003,280.00283,887
2022-11-083,250.003,315.003,235.003,300.003,300.00453,753
2022-11-073,120.003,255.003,110.003,245.003,245.00256,951
2022-11-043,170.003,170.003,085.003,100.003,100.00228,248
2022-11-033,185.003,200.003,135.003,170.003,170.00145,160
2022-11-023,230.003,285.003,210.003,230.003,230.00141,160
2022-11-013,325.003,325.003,260.003,280.003,280.00224,541
2022-10-313,240.003,345.003,215.003,330.003,330.00184,897
2022-10-283,285.003,305.003,205.003,205.003,205.00185,752
2022-10-273,215.003,370.003,195.003,330.003,330.00308,024
2022-10-263,265.003,265.003,180.003,215.003,215.00108,340
2022-10-253,210.003,260.003,180.003,245.003,245.0093,644
2022-10-243,130.003,260.003,130.003,235.003,235.00238,327
2022-10-213,085.003,175.003,085.003,090.003,090.00135,719
2022-10-203,100.003,155.003,045.003,105.003,105.00256,291
2022-10-193,180.003,205.003,100.003,100.003,100.00131,772
2022-10-183,130.003,180.003,095.003,180.003,180.00150,237
2022-10-173,055.003,195.003,045.003,100.003,100.00465,237
2022-10-143,070.003,200.003,065.003,120.003,120.00181,350
2022-10-133,060.003,060.002,960.003,020.003,020.00198,157
2022-10-122,950.003,055.002,950.003,055.003,055.00108,974
2022-10-113,025.003,030.002,925.002,965.002,965.00371,560
2022-10-073,100.003,135.003,055.003,075.003,075.00203,754
2022-10-063,110.003,175.003,080.003,120.003,120.00366,864
2022-10-053,170.003,200.003,035.003,050.003,050.00206,486
2022-10-043,080.003,170.003,070.003,155.003,155.00275,719
2022-09-303,015.003,040.002,945.003,030.003,030.00334,295
2022-09-293,115.003,140.003,030.003,040.003,040.00195,581
2022-09-283,140.003,145.003,030.003,070.003,070.00498,059
2022-09-273,070.003,150.003,030.003,140.003,140.00286,912
2022-09-263,150.003,190.003,050.003,080.003,080.00259,999
2022-09-233,250.003,295.003,205.003,210.003,210.00141,121
2022-09-223,305.003,305.003,225.003,275.003,275.00145,275
2022-09-213,365.003,375.003,300.003,335.003,335.00156,666
2022-09-203,395.003,540.003,365.003,395.003,395.00320,363
2022-09-193,395.003,410.003,345.003,385.003,385.00127,187
2022-09-163,400.003,430.003,370.003,385.003,385.00149,321
2022-09-153,510.003,520.003,430.003,440.003,440.00171,070
2022-09-143,490.003,530.003,460.003,500.003,500.00231,121
2022-09-133,510.003,625.003,470.003,620.003,620.00238,031
2022-09-083,520.003,555.003,300.003,480.003,480.00749,729
2022-09-073,560.003,565.003,480.003,485.003,485.00274,137
2022-09-063,545.003,630.003,545.003,595.003,595.0084,856
2022-09-053,635.003,645.003,530.003,550.003,550.00283,212
2022-09-023,720.003,720.003,640.003,645.003,645.00185,499
2022-09-013,740.003,745.003,695.003,700.003,700.00157,257
2022-08-313,730.003,830.003,690.003,790.003,790.0091,400
2022-08-303,690.003,745.003,665.003,740.003,740.0086,322
2022-08-293,735.003,740.003,670.003,675.003,675.00182,070
2022-08-263,870.003,930.003,830.003,835.003,835.00128,859
2022-08-253,800.003,850.003,765.003,850.003,850.0090,241
2022-08-243,755.003,800.003,745.003,795.003,795.00154,781
2022-08-233,725.003,820.003,725.003,760.003,760.00174,194
2022-08-223,815.003,815.003,755.003,755.003,755.0096,826
2022-08-193,885.003,900.003,830.003,830.003,830.00108,128
2022-08-183,875.003,880.003,815.003,870.003,870.00144,758
2022-08-173,970.003,985.003,880.003,885.003,885.00165,265
2022-08-163,970.004,015.003,950.003,970.003,970.00197,738
2022-08-123,945.003,975.003,915.003,940.003,940.00165,335
← NewerPage 17 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.