Wonik Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4,480.00 | 4,535.00 | 4,350.00 | 4,410.00 | 4,410.00 | 3,436,565 |
| 2025-04-22 | 4,265.00 | 4,685.00 | 4,255.00 | 4,370.00 | 4,370.00 | 13,042,170 |
| 2025-04-21 | 4,110.00 | 4,420.00 | 4,060.00 | 4,275.00 | 4,275.00 | 8,199,575 |
| 2025-04-18 | 4,060.00 | 4,075.00 | 3,965.00 | 4,075.00 | 4,075.00 | 1,173,443 |
| 2025-04-17 | 3,955.00 | 4,095.00 | 3,930.00 | 4,060.00 | 4,060.00 | 1,927,410 |
| 2025-04-16 | 4,220.00 | 4,250.00 | 3,965.00 | 4,000.00 | 4,000.00 | 2,306,970 |
| 2025-04-15 | 4,245.00 | 4,405.00 | 4,165.00 | 4,200.00 | 4,200.00 | 5,228,231 |
| 2025-04-14 | 4,140.00 | 4,475.00 | 4,065.00 | 4,245.00 | 4,245.00 | 13,030,940 |
| 2025-04-11 | 3,830.00 | 4,370.00 | 3,815.00 | 4,115.00 | 4,115.00 | 25,072,561 |
| 2025-04-10 | 3,545.00 | 4,185.00 | 3,360.00 | 3,970.00 | 3,970.00 | 21,915,850 |
| 2025-04-09 | 3,210.00 | 3,340.00 | 3,175.00 | 3,250.00 | 3,250.00 | 1,590,750 |
| 2025-04-08 | 3,470.00 | 3,505.00 | 3,255.00 | 3,265.00 | 3,265.00 | 1,711,562 |
| 2025-04-07 | 3,490.00 | 3,520.00 | 3,320.00 | 3,350.00 | 3,350.00 | 1,987,957 |
| 2025-04-04 | 3,750.00 | 3,805.00 | 3,545.00 | 3,675.00 | 3,675.00 | 2,276,831 |
| 2025-04-03 | 3,635.00 | 3,850.00 | 3,600.00 | 3,790.00 | 3,790.00 | 2,098,871 |
| 2025-04-02 | 3,915.00 | 4,000.00 | 3,695.00 | 3,700.00 | 3,700.00 | 2,338,646 |
| 2025-04-01 | 3,830.00 | 3,930.00 | 3,805.00 | 3,825.00 | 3,825.00 | 1,973,188 |
| 2025-03-31 | 3,745.00 | 3,900.00 | 3,745.00 | 3,785.00 | 3,785.00 | 2,494,026 |
| 2025-03-28 | 4,120.00 | 4,130.00 | 3,835.00 | 3,850.00 | 3,850.00 | 2,442,669 |
| 2025-03-27 | 4,050.00 | 4,250.00 | 4,050.00 | 4,120.00 | 4,120.00 | 1,778,197 |
| 2025-03-26 | 4,115.00 | 4,215.00 | 4,030.00 | 4,175.00 | 4,175.00 | 2,492,149 |
| 2025-03-25 | 4,660.00 | 4,665.00 | 4,065.00 | 4,100.00 | 4,100.00 | 6,039,325 |
| 2025-03-24 | 4,800.00 | 4,815.00 | 4,580.00 | 4,590.00 | 4,590.00 | 2,604,691 |
| 2025-03-21 | 4,680.00 | 4,980.00 | 4,680.00 | 4,825.00 | 4,825.00 | 7,121,639 |
| 2025-03-20 | 4,865.00 | 4,900.00 | 4,610.00 | 4,615.00 | 4,615.00 | 3,187,656 |
| 2025-03-19 | 4,825.00 | 5,060.00 | 4,785.00 | 4,845.00 | 4,845.00 | 5,182,764 |
| 2025-03-18 | 4,900.00 | 5,190.00 | 4,760.00 | 4,825.00 | 4,825.00 | 9,219,282 |
| 2025-03-17 | 4,820.00 | 4,955.00 | 4,645.00 | 4,815.00 | 4,815.00 | 5,332,728 |
| 2025-03-14 | 4,520.00 | 4,955.00 | 4,520.00 | 4,805.00 | 4,805.00 | 11,735,150 |
| 2025-03-13 | 4,760.00 | 4,900.00 | 4,505.00 | 4,520.00 | 4,520.00 | 5,373,876 |
| 2025-03-12 | 4,910.00 | 4,950.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,846,097 |
| 2025-03-11 | 4,360.00 | 5,100.00 | 4,350.00 | 4,880.00 | 4,880.00 | 18,495,600 |
| 2025-03-10 | 4,680.00 | 4,815.00 | 4,600.00 | 4,605.00 | 4,605.00 | 4,464,677 |
| 2025-03-07 | 4,445.00 | 4,950.00 | 4,390.00 | 4,680.00 | 4,680.00 | 20,004,420 |
| 2025-03-06 | 4,640.00 | 5,010.00 | 4,360.00 | 4,385.00 | 4,385.00 | 11,693,740 |
| 2025-03-05 | 4,030.00 | 4,750.00 | 4,010.00 | 4,630.00 | 4,630.00 | 31,174,789 |
| 2025-03-04 | 3,940.00 | 4,315.00 | 3,880.00 | 3,950.00 | 3,950.00 | 5,258,104 |
| 2025-02-28 | 4,310.00 | 4,375.00 | 4,080.00 | 4,085.00 | 4,085.00 | 3,819,939 |
| 2025-02-27 | 4,420.00 | 4,510.00 | 4,250.00 | 4,475.00 | 4,475.00 | 5,298,413 |
| 2025-02-26 | 4,225.00 | 4,555.00 | 4,165.00 | 4,475.00 | 4,475.00 | 13,219,210 |
| 2025-02-25 | 4,370.00 | 4,545.00 | 4,060.00 | 4,340.00 | 4,340.00 | 13,597,540 |
| 2025-02-24 | 4,465.00 | 4,725.00 | 4,150.00 | 4,340.00 | 4,340.00 | 42,937,449 |
| 2025-02-21 | 3,305.00 | 4,340.00 | 3,235.00 | 4,340.00 | 4,340.00 | 23,480,000 |
| 2025-02-20 | 3,525.00 | 3,560.00 | 3,340.00 | 3,340.00 | 3,340.00 | 2,550,876 |
| 2025-02-19 | 3,480.00 | 3,625.00 | 3,445.00 | 3,605.00 | 3,605.00 | 5,933,976 |
| 2025-02-18 | 3,525.00 | 3,800.00 | 3,480.00 | 3,540.00 | 3,540.00 | 18,133,990 |
| 2025-02-17 | 3,350.00 | 3,740.00 | 3,170.00 | 3,485.00 | 3,485.00 | 38,807,379 |
| 2025-02-14 | 2,815.00 | 2,950.00 | 2,805.00 | 2,880.00 | 2,880.00 | 2,796,134 |
| 2025-02-13 | 2,820.00 | 2,865.00 | 2,785.00 | 2,800.00 | 2,800.00 | 605,721 |
| 2025-02-12 | 2,855.00 | 2,860.00 | 2,790.00 | 2,830.00 | 2,830.00 | 740,913 |
| 2025-02-11 | 2,895.00 | 2,940.00 | 2,850.00 | 2,890.00 | 2,890.00 | 1,499,476 |
| 2025-02-10 | 2,815.00 | 2,990.00 | 2,815.00 | 2,890.00 | 2,890.00 | 3,075,322 |
| 2025-02-07 | 2,765.00 | 2,865.00 | 2,705.00 | 2,845.00 | 2,845.00 | 1,346,791 |
| 2025-02-06 | 2,825.00 | 2,830.00 | 2,740.00 | 2,755.00 | 2,755.00 | 1,061,273 |
| 2025-02-05 | 2,640.00 | 3,030.00 | 2,640.00 | 2,835.00 | 2,835.00 | 9,707,029 |
| 2025-02-04 | 2,640.00 | 2,690.00 | 2,620.00 | 2,630.00 | 2,630.00 | 433,142 |
| 2025-02-03 | 2,755.00 | 2,755.00 | 2,600.00 | 2,615.00 | 2,615.00 | 737,162 |
| 2025-01-31 | 2,765.00 | 2,815.00 | 2,720.00 | 2,815.00 | 2,815.00 | 621,152 |
| 2025-01-24 | 2,760.00 | 2,855.00 | 2,750.00 | 2,810.00 | 2,810.00 | 1,024,420 |
| 2025-01-23 | 2,790.00 | 2,835.00 | 2,740.00 | 2,775.00 | 2,775.00 | 705,789 |
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.