Wonik Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,100.00 | 4,185.00 | 4,075.00 | 4,100.00 | 4,100.00 | 31,793 |
| 2024-07-25 | 4,160.00 | 4,245.00 | 4,055.00 | 4,100.00 | 4,100.00 | 87,909 |
| 2024-07-24 | 4,205.00 | 4,315.00 | 4,200.00 | 4,255.00 | 4,255.00 | 46,984 |
| 2024-07-23 | 4,150.00 | 4,270.00 | 4,120.00 | 4,245.00 | 4,245.00 | 49,548 |
| 2024-07-22 | 4,260.00 | 4,260.00 | 4,090.00 | 4,190.00 | 4,190.00 | 71,118 |
| 2024-07-19 | 4,200.00 | 4,260.00 | 4,120.00 | 4,260.00 | 4,260.00 | 53,325 |
| 2024-07-18 | 4,170.00 | 4,255.00 | 4,105.00 | 4,225.00 | 4,225.00 | 120,353 |
| 2024-07-17 | 4,205.00 | 4,310.00 | 4,175.00 | 4,280.00 | 4,280.00 | 110,263 |
| 2024-07-16 | 4,310.00 | 4,310.00 | 4,090.00 | 4,205.00 | 4,205.00 | 332,220 |
| 2024-07-15 | 4,465.00 | 4,465.00 | 4,235.00 | 4,310.00 | 4,310.00 | 223,919 |
| 2024-07-12 | 4,410.00 | 4,440.00 | 4,380.00 | 4,400.00 | 4,400.00 | 81,319 |
| 2024-07-11 | 4,525.00 | 4,600.00 | 4,435.00 | 4,435.00 | 4,435.00 | 86,907 |
| 2024-07-10 | 4,555.00 | 4,630.00 | 4,450.00 | 4,525.00 | 4,525.00 | 127,058 |
| 2024-07-09 | 4,855.00 | 4,875.00 | 4,480.00 | 4,510.00 | 4,510.00 | 337,986 |
| 2024-07-08 | 4,700.00 | 4,870.00 | 4,700.00 | 4,825.00 | 4,825.00 | 217,589 |
| 2024-07-05 | 4,975.00 | 4,975.00 | 4,635.00 | 4,700.00 | 4,700.00 | 321,040 |
| 2024-07-04 | 4,950.00 | 4,980.00 | 4,840.00 | 4,950.00 | 4,950.00 | 115,304 |
| 2024-07-03 | 4,850.00 | 4,980.00 | 4,815.00 | 4,885.00 | 4,885.00 | 151,535 |
| 2024-07-02 | 4,935.00 | 4,935.00 | 4,705.00 | 4,845.00 | 4,845.00 | 172,855 |
| 2024-07-01 | 4,960.00 | 5,010.00 | 4,800.00 | 4,920.00 | 4,920.00 | 137,679 |
| 2024-06-28 | 4,910.00 | 4,975.00 | 4,730.00 | 4,960.00 | 4,960.00 | 134,583 |
| 2024-06-27 | 4,955.00 | 5,100.00 | 4,840.00 | 4,915.00 | 4,915.00 | 182,567 |
| 2024-06-26 | 4,770.00 | 4,975.00 | 4,770.00 | 4,955.00 | 4,955.00 | 209,593 |
| 2024-06-25 | 4,895.00 | 4,895.00 | 4,620.00 | 4,765.00 | 4,765.00 | 227,452 |
| 2024-06-24 | 4,900.00 | 4,955.00 | 4,780.00 | 4,850.00 | 4,850.00 | 141,451 |
| 2024-06-21 | 4,800.00 | 4,990.00 | 4,760.00 | 4,900.00 | 4,900.00 | 427,036 |
| 2024-06-20 | 5,020.00 | 5,030.00 | 4,715.00 | 4,870.00 | 4,870.00 | 736,439 |
| 2024-06-19 | 5,580.00 | 5,620.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,166,784 |
| 2024-06-18 | 5,570.00 | 5,760.00 | 5,560.00 | 5,640.00 | 5,640.00 | 372,720 |
| 2024-06-17 | 5,800.00 | 5,880.00 | 5,440.00 | 5,530.00 | 5,530.00 | 613,720 |
| 2024-06-14 | 6,540.00 | 6,840.00 | 5,800.00 | 5,940.00 | 5,940.00 | 2,354,481 |
| 2024-06-13 | 5,720.00 | 6,650.00 | 5,480.00 | 6,400.00 | 6,400.00 | 3,591,589 |
| 2024-06-12 | 5,530.00 | 5,880.00 | 5,380.00 | 5,710.00 | 5,710.00 | 793,748 |
| 2024-06-11 | 5,490.00 | 5,600.00 | 5,330.00 | 5,480.00 | 5,480.00 | 437,389 |
| 2024-06-10 | 5,340.00 | 5,560.00 | 5,250.00 | 5,430.00 | 5,430.00 | 506,947 |
| 2024-06-07 | 5,580.00 | 5,760.00 | 5,390.00 | 5,420.00 | 5,420.00 | 772,925 |
| 2024-06-05 | 5,500.00 | 5,760.00 | 5,360.00 | 5,640.00 | 5,640.00 | 1,064,124 |
| 2024-06-04 | 6,120.00 | 6,180.00 | 5,650.00 | 5,650.00 | 5,650.00 | 632,140 |
| 2024-06-03 | 6,280.00 | 6,300.00 | 6,130.00 | 6,180.00 | 6,180.00 | 600,238 |
| 2024-05-31 | 6,080.00 | 6,200.00 | 6,050.00 | 6,110.00 | 6,110.00 | 710,941 |
| 2024-05-30 | 5,810.00 | 6,640.00 | 5,670.00 | 6,140.00 | 6,140.00 | 9,268,931 |
| 2024-05-29 | 5,600.00 | 5,970.00 | 5,470.00 | 5,650.00 | 5,650.00 | 2,478,912 |
| 2024-05-28 | 5,510.00 | 5,980.00 | 5,440.00 | 5,460.00 | 5,460.00 | 1,970,443 |
| 2024-05-27 | 5,550.00 | 5,810.00 | 5,350.00 | 5,490.00 | 5,490.00 | 2,192,161 |
| 2024-05-24 | 5,200.00 | 5,580.00 | 5,110.00 | 5,300.00 | 5,300.00 | 1,976,469 |
| 2024-05-23 | 5,260.00 | 5,350.00 | 4,990.00 | 5,350.00 | 5,350.00 | 1,982,782 |
| 2024-05-22 | 5,400.00 | 6,090.00 | 5,180.00 | 5,350.00 | 5,350.00 | 15,075,850 |
| 2024-05-21 | 4,205.00 | 5,390.00 | 4,205.00 | 5,120.00 | 5,120.00 | 10,445,860 |
| 2024-05-20 | 3,975.00 | 4,250.00 | 3,870.00 | 4,160.00 | 4,160.00 | 353,173 |
| 2024-05-17 | 3,980.00 | 4,020.00 | 3,895.00 | 3,965.00 | 3,965.00 | 35,779 |
| 2024-05-16 | 3,995.00 | 4,080.00 | 3,980.00 | 4,020.00 | 4,020.00 | 81,215 |
| 2024-05-14 | 3,785.00 | 3,980.00 | 3,760.00 | 3,975.00 | 3,975.00 | 142,106 |
| 2024-05-13 | 3,785.00 | 3,825.00 | 3,760.00 | 3,785.00 | 3,785.00 | 28,635 |
| 2024-05-10 | 3,810.00 | 3,840.00 | 3,760.00 | 3,800.00 | 3,800.00 | 49,538 |
| 2024-05-09 | 3,890.00 | 3,890.00 | 3,810.00 | 3,810.00 | 3,810.00 | 33,411 |
| 2024-05-08 | 3,810.00 | 3,900.00 | 3,810.00 | 3,850.00 | 3,850.00 | 43,078 |
| 2024-05-07 | 3,800.00 | 3,915.00 | 3,800.00 | 3,850.00 | 3,850.00 | 75,423 |
| 2024-05-03 | 3,800.00 | 3,830.00 | 3,765.00 | 3,820.00 | 3,820.00 | 36,650 |
| 2024-05-02 | 3,680.00 | 3,810.00 | 3,680.00 | 3,800.00 | 3,800.00 | 52,107 |
| 2024-04-30 | 3,690.00 | 3,740.00 | 3,690.00 | 3,735.00 | 3,735.00 | 27,912 |
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.