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%WTI99.35▲ 2.26%
← 030530.KQ stock page

Wonik Holdings Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-174,780.004,840.004,780.004,830.004,830.00301,688
2022-05-164,835.004,845.004,755.004,790.004,790.00415,286
2022-05-134,590.004,795.004,580.004,790.004,790.00372,210
2022-05-124,640.004,660.004,565.004,565.004,565.00381,001
2022-05-114,575.004,700.004,520.004,690.004,690.00583,808
2022-05-104,670.004,675.004,540.004,630.004,630.00267,985
2022-05-094,790.004,795.004,695.004,700.004,700.00197,633
2022-05-064,855.004,855.004,770.004,790.004,790.00277,473
2022-05-044,970.005,020.004,890.004,890.004,890.00235,311
2022-05-034,920.005,020.004,900.004,970.004,970.00594,002
2022-05-024,885.004,945.004,830.004,920.004,920.00201,123
2022-04-294,845.004,945.004,840.004,920.004,920.00304,076
2022-04-284,805.004,825.004,770.004,795.004,795.00189,566
2022-04-274,795.004,825.004,750.004,790.004,790.00367,321
2022-04-264,920.004,985.004,880.004,885.004,885.00258,821
2022-04-254,950.004,960.004,875.004,890.004,890.00285,192
2022-04-224,965.005,040.004,920.005,000.005,000.00285,322
2022-04-214,970.005,050.004,965.005,000.005,000.00368,515
2022-04-205,020.005,040.004,930.004,965.004,965.00463,090
2022-04-194,705.005,120.004,705.004,975.004,975.004,651,590
2022-04-184,690.004,740.004,655.004,700.004,700.00104,092
2022-04-154,715.004,715.004,645.004,690.004,690.00123,928
2022-04-144,755.004,765.004,690.004,750.004,750.00111,634
2022-04-134,600.004,750.004,600.004,740.004,740.00191,750
2022-04-124,605.004,610.004,540.004,595.004,595.00241,101
2022-04-114,680.004,685.004,635.004,640.004,640.00149,382
2022-04-084,685.004,695.004,635.004,680.004,680.0092,682
2022-04-074,695.004,695.004,630.004,655.004,655.00214,434
2022-04-064,750.004,760.004,715.004,720.004,720.00213,065
2022-04-054,765.004,825.004,755.004,800.004,800.00209,530
2022-04-044,755.004,760.004,730.004,750.004,750.00142,543
2022-04-014,780.004,780.004,725.004,755.004,755.00130,126
2022-03-314,785.004,825.004,780.004,805.004,805.00106,389
2022-03-304,850.004,850.004,760.004,805.004,805.00195,676
2022-03-294,750.004,820.004,735.004,805.004,805.00188,079
2022-03-284,795.004,795.004,720.004,730.004,730.00170,031
2022-03-254,765.004,815.004,740.004,780.004,780.00263,403
2022-03-244,700.004,740.004,655.004,715.004,715.00223,528
2022-03-234,755.004,760.004,700.004,740.004,740.00169,477
2022-03-224,705.004,750.004,665.004,735.004,735.00145,189
2022-03-214,770.004,785.004,695.004,700.004,700.00177,220
2022-03-184,665.004,760.004,635.004,755.004,755.00314,585
2022-03-174,605.004,710.004,600.004,665.004,665.00328,840
2022-03-164,545.004,590.004,505.004,565.004,565.00171,233
2022-03-154,505.004,530.004,485.004,495.004,495.0098,981
2022-03-144,565.004,575.004,500.004,505.004,505.00169,023
2022-03-114,570.004,580.004,530.004,565.004,565.00119,450
2022-03-104,510.004,610.004,510.004,580.004,580.00244,179
2022-03-084,440.004,470.004,400.004,430.004,430.00267,660
2022-03-074,600.004,600.004,485.004,500.004,500.00250,380
2022-03-044,675.004,675.004,580.004,600.004,600.00210,738
2022-03-034,625.004,750.004,615.004,690.004,690.00263,656
2022-03-024,535.004,610.004,510.004,590.004,590.00228,920
2022-02-284,535.004,575.004,510.004,545.004,545.00237,978
2022-02-254,560.004,625.004,540.004,575.004,575.00214,785
2022-02-244,615.004,615.004,490.004,515.004,515.00272,077
2022-02-234,560.004,635.004,535.004,625.004,625.00182,664
2022-02-224,490.004,560.004,490.004,530.004,530.00214,777
2022-02-214,645.004,650.004,560.004,630.004,630.00124,565
2022-02-184,580.004,665.004,540.004,660.004,660.00199,993
← NewerPage 19 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.