Wonik Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 40,200.00 | 44,350.00 | 40,050.00 | 41,500.00 | 41,500.00 | 2,386,481 |
| 2026-01-20 | 45,600.00 | 45,650.00 | 41,400.00 | 42,850.00 | 42,850.00 | 2,276,552 |
| 2026-01-19 | 43,500.00 | 44,850.00 | 42,700.00 | 44,300.00 | 44,300.00 | 2,734,351 |
| 2026-01-16 | 44,800.00 | 45,000.00 | 41,700.00 | 42,500.00 | 42,500.00 | 2,546,468 |
| 2026-01-15 | 40,650.00 | 42,950.00 | 40,400.00 | 42,400.00 | 42,400.00 | 2,196,532 |
| 2026-01-14 | 43,500.00 | 43,550.00 | 41,000.00 | 41,200.00 | 41,200.00 | 2,005,928 |
| 2026-01-13 | 40,250.00 | 43,600.00 | 39,400.00 | 43,600.00 | 43,600.00 | 4,509,248 |
| 2026-01-12 | 39,550.00 | 40,900.00 | 38,400.00 | 39,250.00 | 39,250.00 | 2,368,786 |
| 2026-01-09 | 42,050.00 | 42,200.00 | 39,550.00 | 40,200.00 | 40,200.00 | 1,981,355 |
| 2026-01-08 | 42,400.00 | 43,250.00 | 40,450.00 | 40,700.00 | 40,700.00 | 2,393,054 |
| 2026-01-07 | 43,700.00 | 43,800.00 | 41,750.00 | 42,450.00 | 42,450.00 | 2,343,266 |
| 2026-01-06 | 45,150.00 | 46,000.00 | 42,550.00 | 43,300.00 | 43,300.00 | 2,776,993 |
| 2026-01-05 | 48,150.00 | 48,150.00 | 43,400.00 | 43,750.00 | 43,750.00 | 4,752,993 |
| 2026-01-02 | 47,500.00 | 50,200.00 | 46,900.00 | 47,650.00 | 47,650.00 | 4,786,884 |
| 2025-12-30 | 47,800.00 | 50,600.00 | 45,300.00 | 48,700.00 | 48,700.00 | 13,261,100 |
| 2025-12-29 | 41,200.00 | 49,050.00 | 40,150.00 | 47,750.00 | 47,750.00 | 19,673,631 |
| 2025-12-26 | 36,850.00 | 41,900.00 | 36,200.00 | 40,100.00 | 40,100.00 | 19,425,740 |
| 2025-12-24 | 35,550.00 | 37,700.00 | 34,150.00 | 36,100.00 | 36,100.00 | 9,597,797 |
| 2025-12-23 | 34,050.00 | 35,950.00 | 33,800.00 | 35,100.00 | 35,100.00 | 8,341,092 |
| 2025-12-22 | 33,500.00 | 35,950.00 | 33,050.00 | 33,700.00 | 33,700.00 | 7,742,093 |
| 2025-12-19 | 32,800.00 | 34,350.00 | 31,800.00 | 33,050.00 | 33,050.00 | 6,897,472 |
| 2025-12-18 | 32,100.00 | 34,450.00 | 31,150.00 | 32,300.00 | 32,300.00 | 7,583,787 |
| 2025-12-17 | 35,450.00 | 36,450.00 | 31,600.00 | 31,950.00 | 31,950.00 | 7,553,786 |
| 2025-12-16 | 37,800.00 | 37,900.00 | 34,050.00 | 34,550.00 | 34,550.00 | 6,621,489 |
| 2025-12-15 | 29,650.00 | 38,550.00 | 29,400.00 | 37,500.00 | 37,500.00 | 22,158,660 |
| 2025-12-12 | 30,100.00 | 30,750.00 | 29,200.00 | 30,550.00 | 30,550.00 | 3,359,311 |
| 2025-12-11 | 31,100.00 | 32,300.00 | 30,000.00 | 30,000.00 | 30,000.00 | 5,386,319 |
| 2025-12-10 | 29,400.00 | 30,850.00 | 28,750.00 | 30,750.00 | 30,750.00 | 6,628,571 |
| 2025-12-09 | 29,000.00 | 29,400.00 | 28,300.00 | 29,200.00 | 29,200.00 | 2,859,455 |
| 2025-12-08 | 28,450.00 | 30,500.00 | 27,850.00 | 29,500.00 | 29,500.00 | 8,448,514 |
| 2025-12-05 | 29,200.00 | 30,750.00 | 27,500.00 | 28,350.00 | 28,350.00 | 17,287,480 |
| 2025-12-04 | 24,600.00 | 28,550.00 | 24,300.00 | 27,750.00 | 27,750.00 | 20,653,100 |
| 2025-12-03 | 24,650.00 | 24,700.00 | 23,700.00 | 23,900.00 | 23,900.00 | 2,481,601 |
| 2025-12-02 | 25,400.00 | 25,500.00 | 24,150.00 | 24,850.00 | 24,850.00 | 3,332,045 |
| 2025-12-01 | 24,350.00 | 27,900.00 | 24,100.00 | 24,950.00 | 24,950.00 | 10,167,630 |
| 2025-11-28 | 24,200.00 | 24,800.00 | 23,000.00 | 23,700.00 | 23,700.00 | 5,201,011 |
| 2025-11-27 | 25,800.00 | 25,850.00 | 23,500.00 | 23,950.00 | 23,950.00 | 4,900,309 |
| 2025-11-26 | 24,800.00 | 25,550.00 | 23,450.00 | 25,550.00 | 25,550.00 | 1,923,114 |
| 2025-11-25 | 23,000.00 | 25,000.00 | 22,150.00 | 24,550.00 | 24,550.00 | 3,714,141 |
| 2025-11-24 | 22,850.00 | 23,050.00 | 20,600.00 | 22,050.00 | 22,050.00 | 1,788,281 |
| 2025-11-21 | 20,600.00 | 22,650.00 | 20,200.00 | 21,900.00 | 21,900.00 | 2,640,725 |
| 2025-11-20 | 24,100.00 | 24,700.00 | 21,900.00 | 22,100.00 | 22,100.00 | 2,762,483 |
| 2025-11-19 | 22,700.00 | 25,200.00 | 21,150.00 | 23,450.00 | 23,450.00 | 6,981,274 |
| 2025-11-18 | 24,650.00 | 25,000.00 | 21,450.00 | 21,950.00 | 21,950.00 | 6,880,537 |
| 2025-11-17 | 30,400.00 | 30,950.00 | 24,400.00 | 25,700.00 | 25,700.00 | 5,986,548 |
| 2025-11-14 | 30,700.00 | 31,600.00 | 29,050.00 | 29,900.00 | 29,900.00 | 1,517,391 |
| 2025-11-13 | 32,900.00 | 33,450.00 | 31,700.00 | 32,050.00 | 32,050.00 | 960,512 |
| 2025-11-12 | 32,100.00 | 32,650.00 | 31,500.00 | 32,600.00 | 32,600.00 | 1,022,983 |
| 2025-11-11 | 32,350.00 | 33,200.00 | 31,850.00 | 32,600.00 | 32,600.00 | 1,698,420 |
| 2025-11-10 | 31,900.00 | 32,300.00 | 30,050.00 | 31,800.00 | 31,800.00 | 1,528,137 |
| 2025-11-07 | 28,600.00 | 31,450.00 | 27,950.00 | 30,050.00 | 30,050.00 | 2,298,347 |
| 2025-11-06 | 32,950.00 | 33,900.00 | 30,550.00 | 30,600.00 | 30,600.00 | 2,120,464 |
| 2025-11-05 | 30,200.00 | 33,200.00 | 27,500.00 | 32,200.00 | 32,200.00 | 4,252,893 |
| 2025-11-04 | 28,900.00 | 33,900.00 | 28,200.00 | 31,300.00 | 31,300.00 | 4,955,068 |
| 2025-11-03 | 28,000.00 | 29,450.00 | 26,450.00 | 28,850.00 | 28,850.00 | 3,545,270 |
| 2025-10-31 | 28,000.00 | 29,150.00 | 26,100.00 | 27,400.00 | 27,400.00 | 2,985,784 |
| 2025-10-30 | 29,450.00 | 29,600.00 | 27,800.00 | 28,500.00 | 28,500.00 | 1,642,012 |
| 2025-10-29 | 29,800.00 | 31,050.00 | 26,850.00 | 29,450.00 | 29,450.00 | 3,376,553 |
| 2025-10-27 | 28,100.00 | 29,950.00 | 27,000.00 | 29,600.00 | 29,600.00 | 3,866,464 |
| 2025-10-24 | 25,800.00 | 26,800.00 | 25,250.00 | 26,500.00 | 26,500.00 | 2,262,518 |
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.