Wonik Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7,490.00 | 7,510.00 | 6,970.00 | 7,050.00 | 7,050.00 | 90,304 |
| 2026-10-19 | 7,150.00 | 7,470.00 | 7,150.00 | 7,430.00 | 7,430.00 | 88,527 |
| 2026-10-16 | 7,300.00 | 7,530.00 | 7,200.00 | 7,390.00 | 7,390.00 | 142,596 |
| 2026-10-15 | 7,540.00 | 7,620.00 | 7,020.00 | 7,270.00 | 7,270.00 | 164,549 |
| 2026-10-14 | 7,830.00 | 8,610.00 | 7,700.00 | 7,800.00 | 7,800.00 | 318,428 |
| 2026-10-13 | 7,810.00 | 8,130.00 | 7,600.00 | 7,800.00 | 7,800.00 | 177,920 |
| 2026-10-12 | 8,450.00 | 8,720.00 | 7,960.00 | 8,170.00 | 8,170.00 | 153,054 |
| 2026-10-08 | 8,680.00 | 8,900.00 | 8,600.00 | 8,670.00 | 8,670.00 | 120,110 |
| 2026-10-07 | 9,300.00 | 9,350.00 | 8,760.00 | 8,760.00 | 8,760.00 | 198,581 |
| 2026-10-06 | 9,330.00 | 9,440.00 | 9,160.00 | 9,260.00 | 9,260.00 | 211,018 |
| 2026-10-02 | 9,040.00 | 9,430.00 | 8,960.00 | 9,330.00 | 9,330.00 | 361,961 |
| 2026-10-01 | 8,910.00 | 9,050.00 | 8,800.00 | 9,020.00 | 9,020.00 | 184,831 |
| 2026-09-30 | 8,850.00 | 9,070.00 | 8,810.00 | 8,910.00 | 8,910.00 | 179,664 |
| 2026-09-29 | 8,910.00 | 9,070.00 | 8,720.00 | 8,850.00 | 8,850.00 | 244,473 |
| 2026-09-28 | 9,300.00 | 9,310.00 | 8,885.00 | 8,900.00 | 8,900.00 | 307,304 |
| 2026-09-23 | 9,500.00 | 10,050.00 | 9,110.00 | 9,300.00 | 9,300.00 | 919,643 |
| 2026-09-22 | 9,550.00 | 9,690.00 | 9,100.00 | 9,310.00 | 9,310.00 | 343,662 |
| 2026-09-21 | 9,720.00 | 9,980.00 | 9,400.00 | 9,450.00 | 9,450.00 | 491,651 |
| 2026-09-18 | 10,010.00 | 10,150.00 | 9,520.00 | 9,610.00 | 9,610.00 | 544,256 |
| 2026-09-17 | 10,230.00 | 10,340.00 | 9,800.00 | 9,880.00 | 9,880.00 | 702,597 |
| 2026-09-16 | 9,760.00 | 10,940.00 | 9,650.00 | 10,190.00 | 10,190.00 | 4,523,590 |
| 2026-09-15 | 9,330.00 | 10,650.00 | 9,280.00 | 9,670.00 | 9,670.00 | 3,754,150 |
| 2026-09-14 | 9,420.00 | 10,360.00 | 9,210.00 | 9,470.00 | 9,470.00 | 1,733,963 |
| 2026-09-11 | 10,030.00 | 11,000.00 | 9,570.00 | 9,600.00 | 9,600.00 | 2,203,793 |
| 2026-09-10 | 10,400.00 | 11,600.00 | 10,090.00 | 10,500.00 | 10,500.00 | 11,966,893 |
| 2026-09-09 | 10,180.00 | 10,450.00 | 9,990.00 | 10,200.00 | 10,200.00 | 800,184 |
| 2026-09-08 | 9,900.00 | 10,270.00 | 9,900.00 | 10,020.00 | 10,020.00 | 662,865 |
| 2026-09-07 | 10,030.00 | 10,030.00 | 9,600.00 | 9,890.00 | 9,890.00 | 877,744 |
| 2026-09-04 | 8,760.00 | 11,060.00 | 8,590.00 | 10,050.00 | 10,050.00 | 14,688,271 |
| 2026-09-03 | 7,260.00 | 9,380.00 | 6,900.00 | 8,580.00 | 8,580.00 | 14,740,230 |
| 2026-09-02 | 7,460.00 | 7,830.00 | 7,090.00 | 7,220.00 | 7,220.00 | 773,685 |
| 2026-09-01 | 8,100.00 | 8,700.00 | 7,550.00 | 7,600.00 | 7,600.00 | 5,296,962 |
| 2026-08-31 | 6,650.00 | 8,440.00 | 6,220.00 | 8,000.00 | 8,000.00 | 10,028,357 |
| 2026-08-28 | 6,180.00 | 7,900.00 | 5,900.00 | 6,700.00 | 6,700.00 | 2,816,282 |
| 2026-08-27 | 6,000.00 | 6,120.00 | 5,920.00 | 6,110.00 | 6,110.00 | 69,270 |
| 2026-08-26 | 5,900.00 | 6,070.00 | 5,810.00 | 6,030.00 | 6,030.00 | 28,762 |
| 2026-08-25 | 5,750.00 | 5,960.00 | 5,510.00 | 5,900.00 | 5,900.00 | 22,638 |
| 2026-08-24 | 6,070.00 | 6,070.00 | 5,570.00 | 5,640.00 | 5,640.00 | 44,208 |
| 2026-08-21 | 6,000.00 | 6,000.00 | 5,700.00 | 5,770.00 | 5,770.00 | 49,674 |
| 2026-08-20 | 5,920.00 | 6,200.00 | 5,920.00 | 6,030.00 | 6,030.00 | 46,540 |
| 2026-08-19 | 6,090.00 | 6,190.00 | 5,640.00 | 5,860.00 | 5,860.00 | 55,881 |
| 2026-08-18 | 6,400.00 | 6,420.00 | 6,090.00 | 6,090.00 | 6,090.00 | 66,030 |
| 2026-08-14 | 6,200.00 | 6,400.00 | 6,040.00 | 6,250.00 | 6,250.00 | 64,219 |
| 2026-08-13 | 6,330.00 | 6,420.00 | 6,100.00 | 6,140.00 | 6,140.00 | 68,479 |
| 2026-08-12 | 6,180.00 | 6,340.00 | 6,090.00 | 6,320.00 | 6,320.00 | 59,878 |
| 2026-08-11 | 6,000.00 | 6,300.00 | 5,830.00 | 6,170.00 | 6,170.00 | 83,698 |
| 2026-08-10 | 5,710.00 | 6,030.00 | 5,710.00 | 6,010.00 | 6,010.00 | 60,030 |
| 2026-08-07 | 5,850.00 | 6,040.00 | 5,570.00 | 5,710.00 | 5,710.00 | 31,707 |
| 2026-08-06 | 6,000.00 | 6,070.00 | 5,770.00 | 5,800.00 | 5,800.00 | 52,591 |
| 2026-08-05 | 6,000.00 | 6,100.00 | 5,870.00 | 6,020.00 | 6,020.00 | 151,666 |
| 2026-08-04 | 5,580.00 | 5,900.00 | 5,400.00 | 5,840.00 | 5,840.00 | 189,880 |
| 2026-08-03 | 5,280.00 | 6,450.00 | 5,110.00 | 5,600.00 | 5,600.00 | 1,162,204 |
| 2026-07-31 | 4,700.00 | 5,280.00 | 4,700.00 | 5,280.00 | 5,280.00 | 151,175 |
| 2026-07-30 | 4,215.00 | 4,700.00 | 4,215.00 | 4,480.00 | 4,480.00 | 47,923 |
| 2026-07-29 | 4,825.00 | 5,110.00 | 4,300.00 | 4,470.00 | 4,470.00 | 167,379 |
| 2026-07-28 | 5,340.00 | 5,340.00 | 4,835.00 | 4,870.00 | 4,870.00 | 137,514 |
| 2026-07-27 | 5,410.00 | 5,560.00 | 5,300.00 | 5,380.00 | 5,380.00 | 41,344 |
| 2026-07-24 | 5,710.00 | 5,710.00 | 5,300.00 | 5,330.00 | 5,330.00 | 49,530 |
| 2026-07-23 | 5,500.00 | 5,890.00 | 5,460.00 | 5,730.00 | 5,730.00 | 67,688 |
| 2026-07-22 | 5,590.00 | 5,890.00 | 5,440.00 | 5,440.00 | 5,440.00 | 90,052 |
Page 1 of 2 · 61 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.