Wonik Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 31,300.00 | 31,700.00 | 30,400.00 | 30,850.00 | 30,850.00 | 795,954 |
| 2026-04-20 | 31,600.00 | 31,600.00 | 30,500.00 | 31,100.00 | 31,100.00 | 603,571 |
| 2026-04-17 | 31,350.00 | 31,900.00 | 30,500.00 | 31,700.00 | 31,700.00 | 1,080,814 |
| 2026-04-16 | 31,150.00 | 31,400.00 | 30,200.00 | 30,750.00 | 30,750.00 | 926,335 |
| 2026-04-15 | 32,100.00 | 32,100.00 | 30,500.00 | 30,800.00 | 30,800.00 | 1,256,688 |
| 2026-04-14 | 28,350.00 | 32,650.00 | 27,950.00 | 31,050.00 | 31,050.00 | 3,474,405 |
| 2026-04-13 | 27,000.00 | 27,700.00 | 26,900.00 | 27,400.00 | 27,400.00 | 314,148 |
| 2026-04-10 | 28,250.00 | 28,500.00 | 27,600.00 | 28,000.00 | 28,000.00 | 434,497 |
| 2026-04-09 | 29,350.00 | 29,400.00 | 27,500.00 | 27,650.00 | 27,650.00 | 607,240 |
| 2026-04-08 | 27,700.00 | 29,500.00 | 27,450.00 | 29,350.00 | 29,350.00 | 944,587 |
| 2026-04-07 | 27,000.00 | 27,550.00 | 25,500.00 | 25,900.00 | 25,900.00 | 620,304 |
| 2026-04-06 | 26,850.00 | 27,400.00 | 26,200.00 | 26,650.00 | 26,650.00 | 435,036 |
| 2026-04-03 | 28,350.00 | 28,550.00 | 26,800.00 | 26,850.00 | 26,850.00 | 627,216 |
| 2026-04-02 | 31,200.00 | 31,550.00 | 27,000.00 | 27,450.00 | 27,450.00 | 1,016,070 |
| 2026-04-01 | 27,200.00 | 29,550.00 | 27,200.00 | 29,550.00 | 29,550.00 | 759,723 |
| 2026-03-31 | 27,250.00 | 28,150.00 | 25,900.00 | 26,150.00 | 26,150.00 | 850,021 |
| 2026-03-30 | 28,000.00 | 28,700.00 | 27,500.00 | 27,800.00 | 27,800.00 | 554,331 |
| 2026-03-27 | 29,400.00 | 30,050.00 | 28,550.00 | 29,450.00 | 29,450.00 | 730,148 |
| 2026-03-26 | 32,650.00 | 32,650.00 | 30,500.00 | 30,550.00 | 30,550.00 | 684,553 |
| 2026-03-25 | 33,150.00 | 33,600.00 | 32,200.00 | 32,650.00 | 32,650.00 | 619,357 |
| 2026-03-24 | 32,900.00 | 33,800.00 | 31,450.00 | 32,900.00 | 32,900.00 | 774,426 |
| 2026-03-23 | 33,550.00 | 34,200.00 | 31,300.00 | 31,300.00 | 31,300.00 | 1,022,749 |
| 2026-03-20 | 32,800.00 | 34,800.00 | 32,800.00 | 34,350.00 | 34,350.00 | 2,233,797 |
| 2026-03-19 | 33,550.00 | 34,400.00 | 32,400.00 | 32,500.00 | 32,500.00 | 866,990 |
| 2026-03-18 | 34,900.00 | 34,900.00 | 33,350.00 | 34,200.00 | 34,200.00 | 1,511,569 |
| 2026-03-17 | 32,800.00 | 34,950.00 | 32,500.00 | 34,100.00 | 34,100.00 | 2,239,924 |
| 2026-03-16 | 31,000.00 | 32,050.00 | 30,900.00 | 31,800.00 | 31,800.00 | 734,527 |
| 2026-03-13 | 30,850.00 | 31,600.00 | 30,200.00 | 31,300.00 | 31,300.00 | 647,914 |
| 2026-03-12 | 32,000.00 | 32,700.00 | 31,250.00 | 31,700.00 | 31,700.00 | 615,767 |
| 2026-03-11 | 33,150.00 | 33,550.00 | 31,600.00 | 32,350.00 | 32,350.00 | 1,167,100 |
| 2026-03-10 | 32,900.00 | 33,400.00 | 31,000.00 | 31,700.00 | 31,700.00 | 1,103,353 |
| 2026-03-09 | 30,200.00 | 31,300.00 | 29,350.00 | 30,400.00 | 30,400.00 | 925,230 |
| 2026-03-06 | 30,950.00 | 33,500.00 | 30,500.00 | 32,200.00 | 32,200.00 | 1,416,797 |
| 2026-03-05 | 29,150.00 | 32,100.00 | 28,950.00 | 31,000.00 | 31,000.00 | 2,111,773 |
| 2026-03-04 | 30,300.00 | 31,300.00 | 25,750.00 | 26,550.00 | 26,550.00 | 3,188,184 |
| 2026-03-03 | 33,550.00 | 35,450.00 | 31,950.00 | 31,950.00 | 31,950.00 | 2,144,089 |
| 2026-02-27 | 35,900.00 | 36,150.00 | 34,800.00 | 35,000.00 | 35,000.00 | 1,269,855 |
| 2026-02-26 | 37,450.00 | 37,500.00 | 35,800.00 | 36,350.00 | 36,350.00 | 1,709,442 |
| 2026-02-25 | 35,700.00 | 37,500.00 | 34,500.00 | 36,750.00 | 36,750.00 | 3,418,608 |
| 2026-02-24 | 34,050.00 | 35,450.00 | 33,300.00 | 35,050.00 | 35,050.00 | 1,783,036 |
| 2026-02-23 | 34,900.00 | 35,200.00 | 33,700.00 | 34,050.00 | 34,050.00 | 1,554,195 |
| 2026-02-20 | 36,500.00 | 36,550.00 | 34,800.00 | 34,850.00 | 34,850.00 | 1,481,132 |
| 2026-02-19 | 35,250.00 | 37,000.00 | 33,250.00 | 36,500.00 | 36,500.00 | 2,136,040 |
| 2026-02-13 | 34,700.00 | 36,000.00 | 34,350.00 | 35,150.00 | 35,150.00 | 2,101,378 |
| 2026-02-12 | 35,800.00 | 35,950.00 | 34,000.00 | 34,600.00 | 34,600.00 | 1,509,948 |
| 2026-02-11 | 35,850.00 | 36,050.00 | 34,550.00 | 35,450.00 | 35,450.00 | 977,503 |
| 2026-02-10 | 38,000.00 | 39,050.00 | 36,050.00 | 36,250.00 | 36,250.00 | 1,021,562 |
| 2026-02-09 | 38,900.00 | 39,050.00 | 36,350.00 | 37,150.00 | 37,150.00 | 1,313,070 |
| 2026-02-06 | 36,900.00 | 39,000.00 | 35,500.00 | 37,450.00 | 37,450.00 | 809,685 |
| 2026-02-05 | 40,700.00 | 40,700.00 | 39,050.00 | 39,200.00 | 39,200.00 | 803,390 |
| 2026-02-04 | 41,300.00 | 43,000.00 | 40,800.00 | 41,500.00 | 41,500.00 | 774,613 |
| 2026-02-03 | 40,650.00 | 41,975.00 | 39,850.00 | 41,850.00 | 41,850.00 | 882,551 |
| 2026-02-02 | 41,300.00 | 42,650.00 | 39,300.00 | 39,700.00 | 39,700.00 | 1,213,136 |
| 2026-01-30 | 44,700.00 | 44,800.00 | 42,200.00 | 42,300.00 | 42,300.00 | 1,612,105 |
| 2026-01-29 | 42,900.00 | 44,800.00 | 41,650.00 | 43,100.00 | 43,100.00 | 3,368,209 |
| 2026-01-28 | 41,250.00 | 41,950.00 | 40,500.00 | 41,150.00 | 41,150.00 | 1,315,027 |
| 2026-01-27 | 41,100.00 | 41,350.00 | 40,200.00 | 40,750.00 | 40,750.00 | 782,914 |
| 2026-01-26 | 38,800.00 | 41,700.00 | 38,400.00 | 41,150.00 | 41,150.00 | 1,989,861 |
| 2026-01-23 | 39,800.00 | 40,600.00 | 39,000.00 | 39,100.00 | 39,100.00 | 1,483,622 |
| 2026-01-22 | 42,450.00 | 42,800.00 | 40,050.00 | 40,050.00 | 40,050.00 | 1,403,485 |
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.