See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.35▼ 3.38%
← 030530.KQ stock page

Wonik Holdings Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-282,205.002,270.002,200.002,245.002,245.0098,567
2024-10-252,290.002,290.002,215.002,225.002,225.00147,057
2024-10-242,320.002,335.002,270.002,275.002,275.0047,294
2024-10-232,255.002,345.002,240.002,330.002,330.00121,943
2024-10-222,305.002,330.002,255.002,260.002,260.00118,294
2024-10-212,320.002,360.002,320.002,335.002,335.0065,188
2024-10-182,385.002,405.002,325.002,335.002,335.00105,865
2024-10-172,395.002,400.002,365.002,385.002,385.0079,140
2024-10-162,440.002,445.002,370.002,400.002,400.0076,961
2024-10-152,485.002,495.002,440.002,450.002,450.0036,442
2024-10-142,435.002,485.002,435.002,485.002,485.0048,597
2024-10-112,395.002,450.002,395.002,435.002,435.0061,162
2024-10-102,465.002,465.002,400.002,410.002,410.0072,282
2024-10-082,490.002,500.002,450.002,450.002,450.0052,515
2024-10-072,435.002,500.002,420.002,490.002,490.0060,815
2024-10-042,475.002,480.002,440.002,455.002,455.0044,948
2024-10-022,480.002,505.002,450.002,475.002,475.0092,540
2024-09-302,535.002,545.002,505.002,505.002,505.0079,155
2024-09-272,540.002,590.002,535.002,550.002,550.0096,251
2024-09-262,500.002,560.002,500.002,560.002,560.00169,711
2024-09-252,465.002,515.002,455.002,465.002,465.00102,468
2024-09-242,420.002,460.002,420.002,460.002,460.0055,525
2024-09-232,390.002,450.002,375.002,430.002,430.0083,880
2024-09-202,410.002,450.002,380.002,380.002,380.00253,499
2024-09-192,440.002,475.002,350.002,390.002,390.00130,762
2024-09-132,445.002,455.002,425.002,440.002,440.0069,325
2024-09-122,410.002,485.002,410.002,445.002,445.00151,476
2024-09-112,425.002,480.002,390.002,390.002,390.0099,307
2024-09-102,485.002,515.002,420.002,420.002,420.0079,048
2024-09-092,370.002,510.002,325.002,500.002,500.00215,256
2024-09-062,450.002,480.002,385.002,395.002,395.00243,607
2024-09-052,530.002,605.002,455.002,465.002,465.00379,180
2024-09-042,620.002,640.002,550.002,550.002,550.00307,536
2024-09-032,735.002,755.002,695.002,695.002,695.00223,481
2024-09-022,810.002,810.002,725.002,740.002,740.00131,506
2024-08-302,730.002,810.002,730.002,795.002,795.00180,226
2024-08-292,800.002,805.002,715.002,720.002,720.00309,878
2024-08-282,845.002,865.002,815.002,820.002,820.00192,383
2024-08-272,845.002,870.002,805.002,855.002,855.00149,745
2024-08-262,880.003,090.002,835.002,860.002,860.001,232,780
2024-08-232,860.002,910.002,825.002,880.002,880.00629,277
2024-08-223,120.003,150.002,900.002,900.002,900.001,797,522
2024-08-212,970.003,755.002,970.003,055.003,055.0012,713,510
2024-08-202,980.003,005.002,975.003,000.003,000.0055,260
2024-08-193,000.003,020.002,975.002,980.002,980.0037,386
2024-08-163,010.003,040.003,000.003,005.003,005.0041,120
2024-08-142,950.003,005.002,950.003,000.003,000.0052,231
2024-08-132,970.002,970.002,920.002,940.002,940.0032,693
2024-08-122,895.002,980.002,895.002,970.002,970.0055,013
2024-08-092,890.002,935.002,890.002,905.002,905.0082,052
2024-08-082,885.002,885.002,830.002,840.002,840.00118,206
2024-08-072,820.002,920.002,820.002,905.002,905.00144,344
2024-08-062,730.002,930.002,730.002,850.002,850.00246,726
2024-08-053,060.003,075.002,650.002,745.002,745.00316,780
2024-08-023,190.003,190.003,065.003,085.003,085.00259,361
2024-08-013,220.003,260.003,215.003,220.003,220.00136,676
2024-07-313,210.003,215.003,175.003,210.003,210.0075,143
2024-07-303,195.003,225.003,185.003,195.003,195.0057,317
2024-07-293,170.003,245.003,170.003,225.003,225.0024,355
2024-07-263,160.003,210.003,130.003,185.003,185.0088,897
← NewerPage 9 of 21 · 1,222 trading daysOlder →

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.