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%WTI99.28▲ 2.19%
← 030530.KQ stock page

Wonik Holdings Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-113,900.004,010.003,900.003,970.003,970.00172,944
2022-08-103,900.003,915.003,855.003,880.003,880.00221,618
2022-08-093,980.003,990.003,920.003,940.003,940.00124,348
2022-08-084,010.004,050.003,950.003,990.003,990.00145,242
2022-08-054,015.004,045.004,000.004,010.004,010.0073,501
2022-08-044,005.004,030.003,980.004,000.004,000.0091,559
2022-08-033,950.004,000.003,930.004,000.004,000.0081,985
2022-08-023,965.004,005.003,930.003,950.003,950.00132,681
2022-08-014,015.004,040.003,980.004,000.004,000.00130,956
2022-07-294,015.004,115.004,010.004,040.004,040.00121,155
2022-07-284,000.004,065.003,985.003,990.003,990.00159,686
2022-07-273,885.003,965.003,885.003,955.003,955.0063,376
2022-07-263,880.003,945.003,870.003,930.003,930.0073,437
2022-07-253,885.003,915.003,870.003,890.003,890.00109,122
2022-07-223,960.004,000.003,900.003,905.003,905.00151,866
2022-07-213,940.003,975.003,920.003,955.003,955.00175,776
2022-07-203,955.004,020.003,890.003,935.003,935.00223,978
2022-07-193,855.003,890.003,790.003,880.003,880.00102,149
2022-07-183,790.003,885.003,790.003,885.003,885.00145,527
2022-07-153,745.003,840.003,665.003,745.003,745.00208,385
2022-07-143,700.003,780.003,665.003,725.003,725.00126,037
2022-07-133,705.003,750.003,675.003,745.003,745.00119,040
2022-07-123,800.003,805.003,620.003,700.003,700.00184,972
2022-07-113,815.003,880.003,790.003,800.003,800.00103,393
2022-07-083,895.003,900.003,815.003,835.003,835.0092,353
2022-07-073,785.003,855.003,765.003,825.003,825.00101,842
2022-07-063,845.003,845.003,725.003,730.003,730.00129,578
2022-07-053,725.003,845.003,725.003,845.003,845.00208,751
2022-07-043,730.003,775.003,655.003,680.003,680.00140,640
2022-07-013,810.003,880.003,740.003,765.003,765.00111,101
2022-06-303,915.003,955.003,805.003,805.003,805.00110,411
2022-06-293,970.003,970.003,885.003,930.003,930.00130,316
2022-06-283,955.004,020.003,920.004,005.004,005.00116,248
2022-06-273,880.004,020.003,840.004,010.004,010.00251,192
2022-06-243,700.003,870.003,700.003,855.003,855.00279,919
2022-06-233,905.003,925.003,685.003,695.003,695.00395,936
2022-06-224,090.004,090.003,860.003,890.003,890.00302,155
2022-06-213,960.004,090.003,960.004,090.004,090.00178,150
2022-06-204,175.004,180.003,950.003,995.003,995.00309,310
2022-06-174,125.004,185.004,065.004,165.004,165.00286,010
2022-06-164,355.004,400.004,205.004,230.004,230.00295,698
2022-06-154,400.004,425.004,260.004,290.004,290.00262,145
2022-06-144,370.004,435.004,305.004,415.004,415.00334,280
2022-06-134,530.004,540.004,410.004,420.004,420.00361,555
2022-06-104,700.004,700.004,630.004,635.004,635.00127,677
2022-06-094,700.004,730.004,630.004,720.004,720.00255,344
2022-06-084,725.004,795.004,720.004,730.004,730.00115,648
2022-06-074,825.004,830.004,720.004,720.004,720.00150,044
2022-06-034,875.004,920.004,825.004,865.004,865.00102,271
2022-06-024,870.004,900.004,830.004,840.004,840.00124,568
2022-05-314,920.004,920.004,835.004,910.004,910.00146,952
2022-05-304,865.004,925.004,850.004,900.004,900.00182,548
2022-05-274,800.004,875.004,800.004,835.004,835.00192,693
2022-05-264,850.004,920.004,785.004,785.004,785.00290,795
2022-05-254,635.004,870.004,635.004,845.004,845.00518,784
2022-05-244,815.004,825.004,620.004,620.004,620.00404,526
2022-05-234,815.004,850.004,760.004,845.004,845.00205,250
2022-05-204,705.004,805.004,700.004,805.004,805.00195,809
2022-05-194,670.004,730.004,615.004,680.004,680.00193,183
2022-05-184,855.004,900.004,740.004,780.004,780.00247,304
← NewerPage 18 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.