Wonik Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 15,470.00 | 16,740.00 | 14,980.00 | 16,230.00 | 16,230.00 | 578,231 |
| 2026-07-20 | 16,000.00 | 16,450.00 | 15,440.00 | 15,540.00 | 15,540.00 | 369,897 |
| 2026-07-16 | 18,180.00 | 18,180.00 | 16,570.00 | 16,790.00 | 16,790.00 | 432,699 |
| 2026-07-15 | 17,500.00 | 18,680.00 | 17,490.00 | 18,580.00 | 18,580.00 | 443,527 |
| 2026-07-14 | 17,520.00 | 17,800.00 | 16,000.00 | 16,890.00 | 16,890.00 | 530,768 |
| 2026-07-13 | 18,800.00 | 20,800.00 | 17,550.00 | 17,600.00 | 17,600.00 | 725,042 |
| 2026-07-10 | 17,140.00 | 19,490.00 | 17,140.00 | 18,790.00 | 18,790.00 | 617,020 |
| 2026-07-09 | 16,190.00 | 18,460.00 | 16,190.00 | 16,960.00 | 16,960.00 | 758,073 |
| 2026-07-08 | 16,930.00 | 17,840.00 | 16,210.00 | 16,400.00 | 16,400.00 | 637,497 |
| 2026-07-07 | 18,000.00 | 19,320.00 | 17,590.00 | 17,880.00 | 17,880.00 | 564,272 |
| 2026-07-06 | 19,020.00 | 19,050.00 | 17,770.00 | 18,760.00 | 18,760.00 | 537,637 |
| 2026-07-03 | 18,410.00 | 19,100.00 | 17,370.00 | 19,020.00 | 19,020.00 | 693,381 |
| 2026-07-02 | 19,780.00 | 19,900.00 | 18,420.00 | 18,540.00 | 18,540.00 | 847,609 |
| 2026-07-01 | 20,950.00 | 22,150.00 | 20,300.00 | 20,600.00 | 20,600.00 | 647,194 |
| 2026-06-30 | 21,550.00 | 21,650.00 | 20,500.00 | 20,950.00 | 20,950.00 | 433,520 |
| 2026-06-29 | 20,100.00 | 21,550.00 | 19,860.00 | 21,350.00 | 21,350.00 | 484,476 |
| 2026-06-26 | 20,350.00 | 20,750.00 | 19,630.00 | 20,100.00 | 20,100.00 | 915,087 |
| 2026-06-25 | 21,900.00 | 22,900.00 | 20,700.00 | 20,700.00 | 20,700.00 | 681,488 |
| 2026-06-24 | 22,000.00 | 23,200.00 | 21,550.00 | 21,700.00 | 21,700.00 | 559,175 |
| 2026-06-23 | 24,500.00 | 24,550.00 | 21,900.00 | 21,950.00 | 21,950.00 | 641,769 |
| 2026-06-22 | 24,250.00 | 26,250.00 | 23,500.00 | 24,700.00 | 24,700.00 | 532,132 |
| 2026-06-19 | 26,600.00 | 26,750.00 | 24,450.00 | 24,900.00 | 24,900.00 | 704,727 |
| 2026-06-18 | 27,900.00 | 28,350.00 | 26,200.00 | 26,450.00 | 26,450.00 | 579,748 |
| 2026-06-17 | 27,100.00 | 28,300.00 | 26,850.00 | 27,600.00 | 27,600.00 | 596,125 |
| 2026-06-16 | 29,100.00 | 29,300.00 | 27,100.00 | 27,150.00 | 27,150.00 | 754,272 |
| 2026-06-15 | 31,200.00 | 31,650.00 | 28,750.00 | 28,800.00 | 28,800.00 | 1,109,784 |
| 2026-06-12 | 29,600.00 | 32,600.00 | 28,150.00 | 31,000.00 | 31,000.00 | 3,798,521 |
| 2026-06-11 | 23,150.00 | 30,550.00 | 22,300.00 | 28,550.00 | 28,550.00 | 4,487,549 |
| 2026-06-10 | 24,250.00 | 26,000.00 | 23,100.00 | 23,850.00 | 23,850.00 | 728,998 |
| 2026-06-09 | 21,900.00 | 25,300.00 | 21,900.00 | 25,100.00 | 25,100.00 | 1,085,069 |
| 2026-06-08 | 20,800.00 | 22,750.00 | 20,800.00 | 21,700.00 | 21,700.00 | 763,116 |
| 2026-06-05 | 25,800.00 | 25,800.00 | 23,650.00 | 24,000.00 | 24,000.00 | 739,659 |
| 2026-06-04 | 25,650.00 | 27,800.00 | 25,450.00 | 26,500.00 | 26,500.00 | 874,329 |
| 2026-06-02 | 28,150.00 | 28,400.00 | 25,000.00 | 25,650.00 | 25,650.00 | 1,044,310 |
| 2026-06-01 | 27,600.00 | 29,250.00 | 27,200.00 | 27,750.00 | 27,750.00 | 1,182,217 |
| 2026-05-29 | 28,950.00 | 29,050.00 | 27,150.00 | 27,150.00 | 27,150.00 | 1,535,951 |
| 2026-05-28 | 30,000.00 | 30,300.00 | 27,600.00 | 28,450.00 | 28,450.00 | 786,861 |
| 2026-05-27 | 31,750.00 | 31,950.00 | 29,700.00 | 29,900.00 | 29,900.00 | 978,998 |
| 2026-05-26 | 29,550.00 | 33,250.00 | 29,050.00 | 31,650.00 | 31,650.00 | 2,292,260 |
| 2026-05-22 | 27,500.00 | 28,400.00 | 27,100.00 | 28,050.00 | 28,050.00 | 747,490 |
| 2026-05-21 | 25,550.00 | 27,850.00 | 25,550.00 | 27,600.00 | 27,600.00 | 831,277 |
| 2026-05-20 | 25,100.00 | 25,850.00 | 23,800.00 | 24,700.00 | 24,700.00 | 753,899 |
| 2026-05-19 | 26,800.00 | 26,800.00 | 24,600.00 | 25,400.00 | 25,400.00 | 953,951 |
| 2026-05-18 | 28,050.00 | 28,100.00 | 25,800.00 | 26,950.00 | 26,950.00 | 1,177,311 |
| 2026-05-15 | 30,350.00 | 31,900.00 | 27,550.00 | 28,200.00 | 28,200.00 | 1,619,888 |
| 2026-05-14 | 31,550.00 | 31,650.00 | 29,550.00 | 30,250.00 | 30,250.00 | 1,319,849 |
| 2026-05-13 | 31,450.00 | 32,050.00 | 30,375.00 | 31,300.00 | 31,300.00 | 881,933 |
| 2026-05-12 | 33,700.00 | 35,100.00 | 30,350.00 | 31,450.00 | 31,450.00 | 2,633,049 |
| 2026-05-11 | 34,200.00 | 34,650.00 | 32,300.00 | 33,700.00 | 33,700.00 | 1,568,547 |
| 2026-05-08 | 34,100.00 | 35,450.00 | 33,550.00 | 33,800.00 | 33,800.00 | 2,167,726 |
| 2026-05-07 | 33,650.00 | 34,550.00 | 32,650.00 | 33,150.00 | 33,150.00 | 1,019,356 |
| 2026-05-06 | 34,750.00 | 35,100.00 | 33,100.00 | 33,500.00 | 33,500.00 | 1,422,628 |
| 2026-05-04 | 34,050.00 | 37,300.00 | 34,000.00 | 34,600.00 | 34,600.00 | 3,025,613 |
| 2026-04-30 | 35,850.00 | 36,250.00 | 32,400.00 | 32,800.00 | 32,800.00 | 1,728,503 |
| 2026-04-29 | 35,450.00 | 35,800.00 | 33,800.00 | 34,500.00 | 34,500.00 | 1,296,240 |
| 2026-04-28 | 35,700.00 | 36,850.00 | 34,100.00 | 35,450.00 | 35,450.00 | 3,137,795 |
| 2026-04-27 | 32,700.00 | 37,000.00 | 31,900.00 | 35,100.00 | 35,100.00 | 7,465,220 |
| 2026-04-24 | 29,600.00 | 32,900.00 | 29,600.00 | 31,850.00 | 31,850.00 | 2,791,428 |
| 2026-04-23 | 30,650.00 | 30,950.00 | 29,100.00 | 29,500.00 | 29,500.00 | 716,034 |
| 2026-04-22 | 30,800.00 | 30,800.00 | 29,550.00 | 30,400.00 | 30,400.00 | 627,401 |
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.