Wonik Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2,790.00 | 2,835.00 | 2,740.00 | 2,775.00 | 2,775.00 | 705,789 |
| 2025-01-22 | 2,750.00 | 2,845.00 | 2,735.00 | 2,805.00 | 2,805.00 | 1,374,637 |
| 2025-01-21 | 2,750.00 | 2,850.00 | 2,695.00 | 2,725.00 | 2,725.00 | 1,451,313 |
| 2025-01-20 | 2,770.00 | 2,770.00 | 2,695.00 | 2,730.00 | 2,730.00 | 453,555 |
| 2025-01-17 | 2,700.00 | 2,770.00 | 2,700.00 | 2,755.00 | 2,755.00 | 598,047 |
| 2025-01-16 | 2,700.00 | 2,770.00 | 2,700.00 | 2,725.00 | 2,725.00 | 973,039 |
| 2025-01-15 | 2,700.00 | 2,730.00 | 2,650.00 | 2,665.00 | 2,665.00 | 622,271 |
| 2025-01-14 | 2,710.00 | 2,740.00 | 2,670.00 | 2,715.00 | 2,715.00 | 824,476 |
| 2025-01-13 | 2,710.00 | 2,775.00 | 2,670.00 | 2,710.00 | 2,710.00 | 1,067,758 |
| 2025-01-10 | 2,985.00 | 2,990.00 | 2,740.00 | 2,740.00 | 2,740.00 | 5,180,123 |
| 2025-01-09 | 2,710.00 | 2,780.00 | 2,645.00 | 2,760.00 | 2,760.00 | 2,885,634 |
| 2025-01-08 | 2,700.00 | 2,780.00 | 2,695.00 | 2,740.00 | 2,740.00 | 989,688 |
| 2025-01-07 | 2,770.00 | 3,045.00 | 2,705.00 | 2,735.00 | 2,735.00 | 9,253,421 |
| 2025-01-06 | 2,740.00 | 2,835.00 | 2,690.00 | 2,770.00 | 2,770.00 | 2,641,938 |
| 2025-01-03 | 2,740.00 | 2,770.00 | 2,615.00 | 2,670.00 | 2,670.00 | 2,682,368 |
| 2025-01-02 | 2,695.00 | 2,935.00 | 2,655.00 | 2,810.00 | 2,810.00 | 11,317,160 |
| 2024-12-30 | 2,295.00 | 2,670.00 | 2,265.00 | 2,550.00 | 2,550.00 | 11,514,050 |
| 2024-12-27 | 2,295.00 | 2,360.00 | 2,250.00 | 2,315.00 | 2,315.00 | 194,200 |
| 2024-12-26 | 2,340.00 | 2,375.00 | 2,300.00 | 2,305.00 | 2,305.00 | 158,592 |
| 2024-12-24 | 2,375.00 | 2,420.00 | 2,335.00 | 2,335.00 | 2,335.00 | 308,895 |
| 2024-12-23 | 2,330.00 | 2,385.00 | 2,330.00 | 2,375.00 | 2,375.00 | 171,382 |
| 2024-12-20 | 2,360.00 | 2,360.00 | 2,275.00 | 2,300.00 | 2,300.00 | 222,724 |
| 2024-12-19 | 2,355.00 | 2,400.00 | 2,335.00 | 2,350.00 | 2,350.00 | 584,099 |
| 2024-12-18 | 2,465.00 | 2,470.00 | 2,390.00 | 2,435.00 | 2,435.00 | 318,292 |
| 2024-12-17 | 2,440.00 | 2,480.00 | 2,415.00 | 2,470.00 | 2,470.00 | 329,843 |
| 2024-12-16 | 2,410.00 | 2,475.00 | 2,395.00 | 2,445.00 | 2,445.00 | 392,067 |
| 2024-12-13 | 2,355.00 | 2,415.00 | 2,340.00 | 2,395.00 | 2,395.00 | 308,225 |
| 2024-12-12 | 2,375.00 | 2,405.00 | 2,300.00 | 2,355.00 | 2,355.00 | 617,517 |
| 2024-12-11 | 2,255.00 | 2,375.00 | 2,245.00 | 2,375.00 | 2,375.00 | 369,302 |
| 2024-12-10 | 2,135.00 | 2,295.00 | 2,135.00 | 2,260.00 | 2,260.00 | 784,428 |
| 2024-12-09 | 2,225.00 | 2,250.00 | 2,145.00 | 2,160.00 | 2,160.00 | 837,569 |
| 2024-12-06 | 2,350.00 | 2,400.00 | 2,245.00 | 2,295.00 | 2,295.00 | 679,215 |
| 2024-12-05 | 2,555.00 | 2,555.00 | 2,380.00 | 2,385.00 | 2,385.00 | 796,385 |
| 2024-12-04 | 2,475.00 | 2,550.00 | 2,405.00 | 2,525.00 | 2,525.00 | 1,090,973 |
| 2024-12-03 | 2,460.00 | 2,785.00 | 2,455.00 | 2,560.00 | 2,560.00 | 4,045,159 |
| 2024-12-02 | 2,450.00 | 2,660.00 | 2,435.00 | 2,515.00 | 2,515.00 | 3,349,425 |
| 2024-11-29 | 2,570.00 | 2,570.00 | 2,425.00 | 2,450.00 | 2,450.00 | 1,198,628 |
| 2024-11-28 | 2,620.00 | 2,650.00 | 2,560.00 | 2,570.00 | 2,570.00 | 1,009,862 |
| 2024-11-27 | 2,900.00 | 2,905.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,405,230 |
| 2024-11-26 | 2,815.00 | 2,895.00 | 2,765.00 | 2,895.00 | 2,895.00 | 3,322,744 |
| 2024-11-25 | 2,785.00 | 2,845.00 | 2,750.00 | 2,780.00 | 2,780.00 | 1,791,491 |
| 2024-11-22 | 2,875.00 | 3,045.00 | 2,740.00 | 2,785.00 | 2,785.00 | 4,551,621 |
| 2024-11-21 | 2,655.00 | 3,495.00 | 2,570.00 | 2,870.00 | 2,870.00 | 29,048,320 |
| 2024-11-20 | 2,590.00 | 2,690.00 | 2,485.00 | 2,690.00 | 2,690.00 | 1,335,189 |
| 2024-11-19 | 2,605.00 | 2,755.00 | 2,545.00 | 2,610.00 | 2,610.00 | 2,584,887 |
| 2024-11-18 | 2,610.00 | 2,690.00 | 2,545.00 | 2,615.00 | 2,615.00 | 1,938,291 |
| 2024-11-15 | 2,295.00 | 2,945.00 | 2,295.00 | 2,605.00 | 2,605.00 | 20,871,439 |
| 2024-11-14 | 2,400.00 | 2,440.00 | 2,265.00 | 2,290.00 | 2,290.00 | 1,412,942 |
| 2024-11-13 | 2,615.00 | 2,665.00 | 2,395.00 | 2,405.00 | 2,405.00 | 1,683,524 |
| 2024-11-12 | 2,795.00 | 2,820.00 | 2,630.00 | 2,640.00 | 2,640.00 | 1,516,260 |
| 2024-11-11 | 3,060.00 | 3,075.00 | 2,750.00 | 2,795.00 | 2,795.00 | 2,569,486 |
| 2024-11-08 | 3,235.00 | 3,325.00 | 3,100.00 | 3,115.00 | 3,115.00 | 2,771,158 |
| 2024-11-07 | 3,115.00 | 3,410.00 | 3,030.00 | 3,155.00 | 3,155.00 | 12,262,880 |
| 2024-11-06 | 3,305.00 | 3,515.00 | 2,980.00 | 3,030.00 | 3,030.00 | 20,166,010 |
| 2024-11-05 | 3,175.00 | 3,265.00 | 3,035.00 | 3,105.00 | 3,105.00 | 6,608,715 |
| 2024-11-04 | 3,060.00 | 3,355.00 | 2,775.00 | 3,195.00 | 3,195.00 | 54,503,398 |
| 2024-11-01 | 2,230.00 | 2,895.00 | 2,220.00 | 2,895.00 | 2,895.00 | 6,573,523 |
| 2024-10-31 | 2,225.00 | 2,270.00 | 2,165.00 | 2,230.00 | 2,230.00 | 154,809 |
| 2024-10-30 | 2,250.00 | 2,275.00 | 2,215.00 | 2,225.00 | 2,225.00 | 70,067 |
| 2024-10-29 | 2,250.00 | 2,270.00 | 2,210.00 | 2,245.00 | 2,245.00 | 85,450 |
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.