Wonik Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 24,400.00 | 25,400.00 | 23,950.00 | 25,300.00 | 25,300.00 | 1,623,083 |
| 2025-10-22 | 25,500.00 | 25,700.00 | 23,000.00 | 25,000.00 | 25,000.00 | 2,167,913 |
| 2025-10-21 | 26,300.00 | 26,500.00 | 24,300.00 | 25,250.00 | 25,250.00 | 3,032,129 |
| 2025-10-20 | 22,500.00 | 26,850.00 | 22,500.00 | 25,950.00 | 25,950.00 | 6,937,326 |
| 2025-10-17 | 22,000.00 | 23,100.00 | 21,600.00 | 22,350.00 | 22,350.00 | 2,160,475 |
| 2025-10-16 | 22,700.00 | 23,500.00 | 21,150.00 | 22,500.00 | 22,500.00 | 2,811,199 |
| 2025-10-15 | 21,200.00 | 22,550.00 | 20,950.00 | 22,100.00 | 22,100.00 | 3,749,483 |
| 2025-10-14 | 22,850.00 | 22,950.00 | 19,180.00 | 20,900.00 | 20,900.00 | 8,633,064 |
| 2025-10-13 | 19,850.00 | 23,600.00 | 19,850.00 | 22,700.00 | 22,700.00 | 18,553,830 |
| 2025-10-10 | 15,220.00 | 19,070.00 | 15,200.00 | 19,070.00 | 19,070.00 | 11,075,630 |
| 2025-10-02 | 14,790.00 | 14,950.00 | 14,280.00 | 14,670.00 | 14,670.00 | 1,842,270 |
| 2025-10-01 | 14,650.00 | 14,980.00 | 14,500.00 | 14,690.00 | 14,690.00 | 1,882,038 |
| 2025-09-30 | 14,740.00 | 14,750.00 | 14,040.00 | 14,650.00 | 14,650.00 | 1,875,476 |
| 2025-09-29 | 13,880.00 | 14,930.00 | 13,860.00 | 14,500.00 | 14,500.00 | 3,872,279 |
| 2025-09-26 | 13,700.00 | 14,150.00 | 13,340.00 | 13,810.00 | 13,810.00 | 2,814,757 |
| 2025-09-25 | 13,340.00 | 13,910.00 | 12,800.00 | 13,790.00 | 13,790.00 | 3,689,457 |
| 2025-09-24 | 12,710.00 | 15,140.00 | 12,700.00 | 13,340.00 | 13,340.00 | 8,304,691 |
| 2025-09-23 | 12,600.00 | 12,950.00 | 12,150.00 | 12,700.00 | 12,700.00 | 2,982,603 |
| 2025-09-22 | 11,960.00 | 12,910.00 | 11,910.00 | 12,600.00 | 12,600.00 | 6,602,243 |
| 2025-09-19 | 11,370.00 | 11,740.00 | 10,810.00 | 11,620.00 | 11,620.00 | 3,426,288 |
| 2025-09-18 | 10,970.00 | 11,230.00 | 10,760.00 | 11,220.00 | 11,220.00 | 2,224,139 |
| 2025-09-17 | 10,810.00 | 11,320.00 | 10,380.00 | 10,850.00 | 10,850.00 | 3,032,475 |
| 2025-09-16 | 11,780.00 | 11,830.00 | 10,610.00 | 10,810.00 | 10,810.00 | 3,884,042 |
| 2025-09-15 | 11,360.00 | 11,900.00 | 10,700.00 | 11,780.00 | 11,780.00 | 5,167,257 |
| 2025-09-12 | 12,200.00 | 12,200.00 | 11,150.00 | 11,230.00 | 11,230.00 | 5,929,211 |
| 2025-09-11 | 11,520.00 | 13,000.00 | 11,510.00 | 12,260.00 | 12,260.00 | 5,883,539 |
| 2025-09-10 | 11,830.00 | 11,910.00 | 11,490.00 | 11,790.00 | 11,790.00 | 4,004,361 |
| 2025-09-09 | 9,280.00 | 11,760.00 | 9,140.00 | 11,280.00 | 11,280.00 | 19,876,260 |
| 2025-09-08 | 9,500.00 | 9,510.00 | 9,070.00 | 9,340.00 | 9,340.00 | 2,797,307 |
| 2025-09-05 | 8,850.00 | 9,080.00 | 8,750.00 | 9,020.00 | 9,020.00 | 1,527,011 |
| 2025-09-04 | 8,910.00 | 8,960.00 | 8,700.00 | 8,890.00 | 8,890.00 | 1,620,592 |
| 2025-09-03 | 9,180.00 | 9,180.00 | 8,620.00 | 8,730.00 | 8,730.00 | 2,216,446 |
| 2025-09-02 | 8,820.00 | 9,280.00 | 8,810.00 | 9,050.00 | 9,050.00 | 3,338,183 |
| 2025-09-01 | 9,160.00 | 9,230.00 | 8,730.00 | 8,990.00 | 8,990.00 | 3,032,500 |
| 2025-08-29 | 8,310.00 | 9,050.00 | 8,220.00 | 8,690.00 | 8,690.00 | 5,008,758 |
| 2025-08-28 | 8,230.00 | 8,700.00 | 7,880.00 | 8,540.00 | 8,540.00 | 12,156,730 |
| 2025-08-27 | 7,550.00 | 7,750.00 | 7,320.00 | 7,650.00 | 7,650.00 | 5,702,119 |
| 2025-08-26 | 6,340.00 | 7,720.00 | 6,270.00 | 7,540.00 | 7,540.00 | 25,991,090 |
| 2025-08-25 | 6,020.00 | 6,600.00 | 5,930.00 | 6,470.00 | 6,470.00 | 9,444,031 |
| 2025-08-22 | 5,650.00 | 5,830.00 | 5,650.00 | 5,700.00 | 5,700.00 | 476,125 |
| 2025-08-21 | 5,760.00 | 5,760.00 | 5,640.00 | 5,660.00 | 5,660.00 | 444,664 |
| 2025-08-20 | 5,750.00 | 5,800.00 | 5,590.00 | 5,690.00 | 5,690.00 | 1,039,718 |
| 2025-08-19 | 6,020.00 | 6,090.00 | 5,910.00 | 5,920.00 | 5,920.00 | 519,475 |
| 2025-08-18 | 6,160.00 | 6,160.00 | 5,910.00 | 5,970.00 | 5,970.00 | 843,533 |
| 2025-08-14 | 6,240.00 | 6,270.00 | 6,160.00 | 6,200.00 | 6,200.00 | 392,691 |
| 2025-08-13 | 6,290.00 | 6,350.00 | 6,140.00 | 6,280.00 | 6,280.00 | 533,430 |
| 2025-08-12 | 6,290.00 | 6,450.00 | 6,140.00 | 6,160.00 | 6,160.00 | 893,359 |
| 2025-08-11 | 6,540.00 | 6,560.00 | 6,250.00 | 6,290.00 | 6,290.00 | 1,244,784 |
| 2025-08-08 | 6,180.00 | 6,480.00 | 6,110.00 | 6,390.00 | 6,390.00 | 1,852,157 |
| 2025-08-07 | 6,280.00 | 6,290.00 | 6,040.00 | 6,170.00 | 6,170.00 | 1,122,853 |
| 2025-08-06 | 6,200.00 | 6,200.00 | 6,070.00 | 6,150.00 | 6,150.00 | 928,662 |
| 2025-08-05 | 6,320.00 | 6,530.00 | 6,200.00 | 6,320.00 | 6,320.00 | 2,739,423 |
| 2025-08-04 | 5,820.00 | 6,690.00 | 5,780.00 | 6,350.00 | 6,350.00 | 10,148,440 |
| 2025-08-01 | 5,910.00 | 5,910.00 | 5,640.00 | 5,690.00 | 5,690.00 | 895,218 |
| 2025-07-31 | 6,050.00 | 6,200.00 | 5,960.00 | 6,020.00 | 6,020.00 | 1,046,669 |
| 2025-07-30 | 6,020.00 | 6,140.00 | 5,920.00 | 5,930.00 | 5,930.00 | 681,419 |
| 2025-07-29 | 6,070.00 | 6,150.00 | 5,880.00 | 6,020.00 | 6,020.00 | 958,367 |
| 2025-07-28 | 5,870.00 | 6,040.00 | 5,830.00 | 5,960.00 | 5,960.00 | 841,136 |
| 2025-07-25 | 5,810.00 | 5,870.00 | 5,710.00 | 5,760.00 | 5,760.00 | 656,006 |
| 2025-07-24 | 6,010.00 | 6,040.00 | 5,810.00 | 5,860.00 | 5,860.00 | 873,663 |
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.