Wonik Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,070.00 | 6,080.00 | 5,890.00 | 5,980.00 | 5,980.00 | 796,847 |
| 2025-07-22 | 6,300.00 | 6,320.00 | 5,980.00 | 6,040.00 | 6,040.00 | 1,760,192 |
| 2025-07-21 | 5,990.00 | 6,440.00 | 5,960.00 | 6,350.00 | 6,350.00 | 4,805,537 |
| 2025-07-18 | 5,960.00 | 5,960.00 | 5,730.00 | 5,850.00 | 5,850.00 | 1,004,348 |
| 2025-07-17 | 6,240.00 | 6,240.00 | 5,850.00 | 5,990.00 | 5,990.00 | 1,478,825 |
| 2025-07-16 | 6,200.00 | 6,320.00 | 6,050.00 | 6,180.00 | 6,180.00 | 1,714,825 |
| 2025-07-15 | 5,980.00 | 6,180.00 | 5,860.00 | 6,110.00 | 6,110.00 | 1,326,542 |
| 2025-07-14 | 5,940.00 | 6,130.00 | 5,880.00 | 6,010.00 | 6,010.00 | 2,162,284 |
| 2025-07-11 | 5,850.00 | 6,020.00 | 5,790.00 | 5,840.00 | 5,840.00 | 1,017,916 |
| 2025-07-10 | 5,930.00 | 5,930.00 | 5,750.00 | 5,800.00 | 5,800.00 | 732,055 |
| 2025-07-09 | 6,020.00 | 6,040.00 | 5,850.00 | 5,890.00 | 5,890.00 | 837,953 |
| 2025-07-08 | 5,720.00 | 6,090.00 | 5,650.00 | 5,980.00 | 5,980.00 | 1,633,296 |
| 2025-07-07 | 5,780.00 | 5,840.00 | 5,690.00 | 5,770.00 | 5,770.00 | 871,063 |
| 2025-07-04 | 6,100.00 | 6,100.00 | 5,660.00 | 5,700.00 | 5,700.00 | 1,783,792 |
| 2025-07-03 | 6,210.00 | 6,250.00 | 5,940.00 | 6,070.00 | 6,070.00 | 2,022,474 |
| 2025-07-02 | 6,430.00 | 6,510.00 | 5,870.00 | 6,140.00 | 6,140.00 | 4,511,337 |
| 2025-07-01 | 5,750.00 | 6,430.00 | 5,680.00 | 6,140.00 | 6,140.00 | 21,150,490 |
| 2025-06-30 | 5,480.00 | 5,680.00 | 5,410.00 | 5,470.00 | 5,470.00 | 2,523,516 |
| 2025-06-27 | 5,340.00 | 5,640.00 | 5,250.00 | 5,390.00 | 5,390.00 | 3,169,016 |
| 2025-06-26 | 5,630.00 | 5,670.00 | 5,150.00 | 5,300.00 | 5,300.00 | 2,540,577 |
| 2025-06-25 | 5,690.00 | 6,190.00 | 5,560.00 | 5,560.00 | 5,560.00 | 12,557,840 |
| 2025-06-24 | 5,760.00 | 5,820.00 | 5,560.00 | 5,620.00 | 5,620.00 | 3,370,690 |
| 2025-06-23 | 5,340.00 | 5,680.00 | 5,145.00 | 5,530.00 | 5,530.00 | 3,972,594 |
| 2025-06-20 | 5,180.00 | 5,510.00 | 5,150.00 | 5,370.00 | 5,370.00 | 3,867,374 |
| 2025-06-19 | 5,330.00 | 5,410.00 | 5,140.00 | 5,190.00 | 5,190.00 | 1,809,304 |
| 2025-06-18 | 5,360.00 | 5,390.00 | 5,240.00 | 5,300.00 | 5,300.00 | 1,418,696 |
| 2025-06-17 | 5,620.00 | 5,720.00 | 5,220.00 | 5,360.00 | 5,360.00 | 2,662,053 |
| 2025-06-16 | 5,320.00 | 5,580.00 | 5,170.00 | 5,500.00 | 5,500.00 | 3,381,820 |
| 2025-06-13 | 5,860.00 | 5,860.00 | 5,260.00 | 5,340.00 | 5,340.00 | 4,377,834 |
| 2025-06-12 | 5,930.00 | 5,940.00 | 5,750.00 | 5,810.00 | 5,810.00 | 1,952,728 |
| 2025-06-11 | 5,750.00 | 5,970.00 | 5,710.00 | 5,920.00 | 5,920.00 | 3,810,581 |
| 2025-06-10 | 5,910.00 | 5,990.00 | 5,670.00 | 5,710.00 | 5,710.00 | 3,297,412 |
| 2025-06-09 | 5,980.00 | 6,120.00 | 5,810.00 | 5,870.00 | 5,870.00 | 5,620,923 |
| 2025-06-05 | 6,150.00 | 6,150.00 | 5,850.00 | 5,920.00 | 5,920.00 | 6,964,658 |
| 2025-06-04 | 5,420.00 | 6,250.00 | 5,390.00 | 6,130.00 | 6,130.00 | 31,526,840 |
| 2025-06-02 | 5,450.00 | 5,610.00 | 5,240.00 | 5,330.00 | 5,330.00 | 3,204,369 |
| 2025-05-30 | 5,670.00 | 5,890.00 | 5,400.00 | 5,410.00 | 5,410.00 | 6,013,965 |
| 2025-05-29 | 5,570.00 | 5,770.00 | 5,480.00 | 5,640.00 | 5,640.00 | 7,567,834 |
| 2025-05-28 | 5,550.00 | 5,790.00 | 5,350.00 | 5,460.00 | 5,460.00 | 8,310,255 |
| 2025-05-27 | 5,520.00 | 5,580.00 | 5,390.00 | 5,490.00 | 5,490.00 | 3,043,957 |
| 2025-05-26 | 5,110.00 | 5,680.00 | 5,110.00 | 5,480.00 | 5,480.00 | 7,503,112 |
| 2025-05-23 | 5,550.00 | 5,550.00 | 5,210.00 | 5,240.00 | 5,240.00 | 3,871,200 |
| 2025-05-22 | 5,490.00 | 5,780.00 | 5,260.00 | 5,470.00 | 5,470.00 | 10,582,700 |
| 2025-05-21 | 5,500.00 | 5,630.00 | 5,400.00 | 5,510.00 | 5,510.00 | 5,951,882 |
| 2025-05-20 | 5,190.00 | 5,950.00 | 5,180.00 | 5,480.00 | 5,480.00 | 37,193,246 |
| 2025-05-19 | 4,545.00 | 5,900.00 | 4,290.00 | 5,310.00 | 5,310.00 | 49,466,070 |
| 2025-05-16 | 4,600.00 | 4,860.00 | 4,550.00 | 4,585.00 | 4,585.00 | 6,691,608 |
| 2025-05-15 | 4,770.00 | 4,800.00 | 4,530.00 | 4,550.00 | 4,550.00 | 4,636,164 |
| 2025-05-14 | 4,375.00 | 4,645.00 | 4,340.00 | 4,630.00 | 4,630.00 | 6,220,171 |
| 2025-05-13 | 4,475.00 | 4,550.00 | 4,305.00 | 4,320.00 | 4,320.00 | 3,137,620 |
| 2025-05-12 | 4,370.00 | 4,480.00 | 4,260.00 | 4,450.00 | 4,450.00 | 2,572,248 |
| 2025-05-09 | 4,395.00 | 4,395.00 | 4,230.00 | 4,300.00 | 4,300.00 | 1,300,048 |
| 2025-05-08 | 4,455.00 | 4,485.00 | 4,365.00 | 4,375.00 | 4,375.00 | 1,675,823 |
| 2025-05-07 | 4,135.00 | 4,480.00 | 4,120.00 | 4,440.00 | 4,440.00 | 3,986,885 |
| 2025-05-02 | 4,170.00 | 4,250.00 | 4,110.00 | 4,135.00 | 4,135.00 | 1,445,715 |
| 2025-04-30 | 4,205.00 | 4,230.00 | 4,100.00 | 4,130.00 | 4,130.00 | 1,420,449 |
| 2025-04-29 | 4,330.00 | 4,360.00 | 4,150.00 | 4,240.00 | 4,240.00 | 1,972,675 |
| 2025-04-28 | 4,475.00 | 4,560.00 | 4,295.00 | 4,320.00 | 4,320.00 | 3,019,841 |
| 2025-04-25 | 4,490.00 | 4,935.00 | 4,460.00 | 4,530.00 | 4,530.00 | 27,759,930 |
| 2025-04-24 | 4,415.00 | 4,450.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,977,466 |
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.