Wonik Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,580.00 | 4,665.00 | 4,540.00 | 4,660.00 | 4,660.00 | 199,993 |
| 2022-02-17 | 4,625.00 | 4,725.00 | 4,585.00 | 4,645.00 | 4,645.00 | 231,692 |
| 2022-02-16 | 4,560.00 | 4,650.00 | 4,540.00 | 4,650.00 | 4,650.00 | 132,474 |
| 2022-02-15 | 4,550.00 | 4,610.00 | 4,475.00 | 4,490.00 | 4,490.00 | 126,577 |
| 2022-02-14 | 4,580.00 | 4,580.00 | 4,455.00 | 4,530.00 | 4,530.00 | 208,201 |
| 2022-02-11 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 149,007 |
| 2022-02-10 | 4,720.00 | 4,780.00 | 4,670.00 | 4,720.00 | 4,720.00 | 199,790 |
| 2022-02-09 | 4,560.00 | 4,695.00 | 4,550.00 | 4,695.00 | 4,695.00 | 192,868 |
| 2022-02-08 | 4,610.00 | 4,665.00 | 4,500.00 | 4,530.00 | 4,530.00 | 253,356 |
| 2022-02-07 | 4,700.00 | 4,700.00 | 4,585.00 | 4,620.00 | 4,620.00 | 175,442 |
| 2022-02-04 | 4,630.00 | 4,725.00 | 4,610.00 | 4,690.00 | 4,690.00 | 173,677 |
| 2022-02-03 | 4,680.00 | 4,705.00 | 4,630.00 | 4,640.00 | 4,640.00 | 188,981 |
| 2022-01-28 | 4,440.00 | 4,600.00 | 4,375.00 | 4,600.00 | 4,600.00 | 239,261 |
| 2022-01-27 | 4,620.00 | 4,620.00 | 4,420.00 | 4,425.00 | 4,425.00 | 326,600 |
| 2022-01-26 | 4,570.00 | 4,620.00 | 4,515.00 | 4,590.00 | 4,590.00 | 208,199 |
| 2022-01-25 | 4,625.00 | 4,665.00 | 4,520.00 | 4,550.00 | 4,550.00 | 408,126 |
| 2022-01-24 | 4,720.00 | 4,790.00 | 4,620.00 | 4,640.00 | 4,640.00 | 245,943 |
| 2022-01-21 | 4,775.00 | 4,780.00 | 4,700.00 | 4,720.00 | 4,720.00 | 307,289 |
| 2022-01-20 | 4,735.00 | 4,860.00 | 4,710.00 | 4,860.00 | 4,860.00 | 235,062 |
| 2022-01-19 | 4,785.00 | 4,815.00 | 4,710.00 | 4,745.00 | 4,745.00 | 297,901 |
| 2022-01-18 | 4,955.00 | 5,040.00 | 4,820.00 | 4,830.00 | 4,830.00 | 250,834 |
| 2022-01-17 | 4,990.00 | 5,000.00 | 4,915.00 | 4,930.00 | 4,930.00 | 208,478 |
| 2022-01-14 | 4,965.00 | 4,995.00 | 4,930.00 | 4,980.00 | 4,980.00 | 204,999 |
| 2022-01-13 | 5,110.00 | 5,120.00 | 4,985.00 | 5,000.00 | 5,000.00 | 167,115 |
| 2022-01-12 | 4,970.00 | 5,110.00 | 4,965.00 | 5,070.00 | 5,070.00 | 232,083 |
| 2022-01-11 | 5,050.00 | 5,060.00 | 4,930.00 | 4,935.00 | 4,935.00 | 320,221 |
| 2022-01-10 | 5,210.00 | 5,220.00 | 5,010.00 | 5,020.00 | 5,020.00 | 299,932 |
| 2022-01-07 | 5,070.00 | 5,230.00 | 5,070.00 | 5,200.00 | 5,200.00 | 502,563 |
| 2022-01-06 | 5,020.00 | 5,190.00 | 4,990.00 | 5,090.00 | 5,090.00 | 470,432 |
| 2022-01-05 | 5,060.00 | 5,130.00 | 5,030.00 | 5,070.00 | 5,070.00 | 513,890 |
| 2022-01-04 | 5,040.00 | 5,090.00 | 5,000.00 | 5,050.00 | 5,050.00 | 292,455 |
| 2022-01-03 | 5,000.00 | 5,100.00 | 4,945.00 | 5,040.00 | 5,040.00 | 258,495 |
| 2021-12-30 | 4,995.00 | 5,010.00 | 4,935.00 | 4,980.00 | 4,980.00 | 239,409 |
| 2021-12-29 | 5,050.00 | 5,080.00 | 4,965.00 | 4,990.00 | 4,990.00 | 385,708 |
| 2021-12-28 | 5,090.00 | 5,160.00 | 5,030.00 | 5,100.00 | 5,100.00 | 437,910 |
| 2021-12-27 | 5,110.00 | 5,110.00 | 5,020.00 | 5,020.00 | 5,020.00 | 286,648 |
| 2021-12-24 | 4,975.00 | 5,100.00 | 4,965.00 | 5,050.00 | 5,050.00 | 426,472 |
| 2021-12-23 | 4,780.00 | 5,250.00 | 4,775.00 | 4,945.00 | 4,945.00 | 3,504,881 |
| 2021-12-22 | 4,820.00 | 4,845.00 | 4,755.00 | 4,760.00 | 4,760.00 | 174,852 |
| 2021-12-21 | 4,720.00 | 4,785.00 | 4,685.00 | 4,775.00 | 4,775.00 | 221,477 |
| 2021-12-20 | 4,670.00 | 4,740.00 | 4,655.00 | 4,685.00 | 4,685.00 | 164,982 |
| 2021-12-17 | 4,700.00 | 4,740.00 | 4,670.00 | 4,670.00 | 4,670.00 | 377,524 |
| 2021-12-16 | 4,810.00 | 4,900.00 | 4,745.00 | 4,760.00 | 4,760.00 | 462,754 |
| 2021-12-15 | 4,800.00 | 4,820.00 | 4,700.00 | 4,750.00 | 4,750.00 | 257,732 |
| 2021-12-14 | 4,810.00 | 4,870.00 | 4,760.00 | 4,800.00 | 4,800.00 | 268,781 |
| 2021-12-13 | 4,880.00 | 4,955.00 | 4,840.00 | 4,855.00 | 4,855.00 | 194,042 |
| 2021-12-10 | 4,920.00 | 4,920.00 | 4,825.00 | 4,835.00 | 4,835.00 | 210,714 |
| 2021-12-09 | 4,930.00 | 4,970.00 | 4,895.00 | 4,940.00 | 4,940.00 | 232,668 |
| 2021-12-08 | 5,070.00 | 5,100.00 | 4,860.00 | 4,900.00 | 4,900.00 | 487,976 |
| 2021-12-07 | 5,000.00 | 5,030.00 | 4,915.00 | 4,980.00 | 4,980.00 | 246,399 |
| 2021-12-06 | 4,945.00 | 5,050.00 | 4,900.00 | 4,990.00 | 4,990.00 | 284,706 |
| 2021-12-03 | 4,920.00 | 4,975.00 | 4,840.00 | 4,955.00 | 4,955.00 | 373,666 |
| 2021-12-02 | 4,555.00 | 4,935.00 | 4,510.00 | 4,920.00 | 4,920.00 | 771,727 |
| 2021-12-01 | 4,405.00 | 4,600.00 | 4,370.00 | 4,580.00 | 4,580.00 | 418,445 |
| 2021-11-30 | 4,680.00 | 4,770.00 | 4,385.00 | 4,390.00 | 4,390.00 | 1,732,062 |
| 2021-11-29 | 4,595.00 | 4,725.00 | 4,535.00 | 4,645.00 | 4,645.00 | 379,790 |
| 2021-11-26 | 4,925.00 | 4,935.00 | 4,720.00 | 4,750.00 | 4,750.00 | 641,492 |
| 2021-11-25 | 5,050.00 | 5,050.00 | 4,915.00 | 4,915.00 | 4,915.00 | 329,296 |
| 2021-11-24 | 5,200.00 | 5,280.00 | 4,960.00 | 5,030.00 | 5,030.00 | 650,429 |
| 2021-11-23 | 5,370.00 | 5,370.00 | 5,180.00 | 5,200.00 | 5,200.00 | 503,315 |
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.