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%WTI98.26▼ 3.47%
← 032940.KQ stock page

Wonik Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,635.003,725.003,625.003,700.003,700.0027,581
2024-04-263,615.003,655.003,610.003,625.003,625.0010,855
2024-04-253,600.003,625.003,590.003,600.003,600.0011,196
2024-04-243,585.003,660.003,585.003,600.003,600.0045,168
2024-04-233,560.003,620.003,535.003,570.003,570.0030,468
2024-04-223,480.003,545.003,480.003,545.003,545.0019,547
2024-04-193,585.003,645.003,430.003,515.003,515.0055,647
2024-04-183,510.003,650.003,510.003,625.003,625.0018,690
2024-04-173,515.003,590.003,515.003,555.003,555.0018,023
2024-04-163,590.003,625.003,530.003,535.003,535.0054,206
2024-04-153,695.003,695.003,605.003,625.003,625.0036,288
2024-04-123,680.003,730.003,660.003,705.003,705.0023,774
2024-04-113,685.003,735.003,635.003,680.003,680.0028,554
2024-04-093,750.003,785.003,690.003,730.003,730.0061,123
2024-04-083,780.003,820.003,745.003,755.003,755.0051,187
2024-04-053,800.003,840.003,800.003,810.003,810.0032,626
2024-04-043,835.003,885.003,790.003,845.003,845.0094,032
2024-04-033,895.003,895.003,820.003,835.003,835.0049,332
2024-04-023,915.003,925.003,800.003,900.003,900.0084,342
2024-04-014,035.004,040.003,805.003,915.003,915.00242,577
2024-03-293,935.004,060.003,900.004,045.004,045.00219,929
2024-03-283,830.004,070.003,805.003,925.003,925.00109,650
2024-03-273,855.003,870.003,800.003,830.003,830.0044,291
2024-03-263,820.003,925.003,815.003,855.003,855.00108,971
2024-03-253,855.003,910.003,800.003,855.003,855.0071,558
2024-03-224,010.004,015.003,870.003,890.003,890.0091,098
2024-03-213,940.004,040.003,930.004,000.004,000.00189,027
2024-03-203,795.003,985.003,795.003,920.003,920.0077,753
2024-03-193,860.003,875.003,790.003,800.003,800.0058,909
2024-03-183,835.003,930.003,830.003,860.003,860.0054,439
2024-03-153,915.003,945.003,810.003,835.003,835.0055,214
2024-03-143,995.004,010.003,860.003,915.003,915.00117,400
2024-03-134,035.004,040.003,950.003,995.003,995.00168,846
2024-03-123,930.004,060.003,905.004,000.004,000.00234,027
2024-03-114,000.004,000.003,875.003,905.003,905.00107,830
2024-03-083,895.003,970.003,830.003,950.003,950.00225,620
2024-03-073,840.004,610.003,840.003,890.003,890.003,563,102
2024-03-063,780.003,855.003,770.003,835.003,835.0027,770
2024-03-053,795.003,810.003,700.003,780.003,780.0046,962
2024-03-043,900.003,905.003,685.003,795.003,795.0096,085
2024-02-293,850.003,950.003,785.003,860.003,860.0072,612
2024-02-283,770.003,870.003,760.003,815.003,815.0013,595
2024-02-273,950.003,950.003,775.003,790.003,790.0062,190
2024-02-264,025.004,025.003,900.003,910.003,910.0044,487
2024-02-234,075.004,075.003,805.004,030.004,030.0056,938
2024-02-224,060.004,075.004,005.004,055.004,055.0045,054
2024-02-214,155.004,180.004,030.004,060.004,060.0074,902
2024-02-204,240.004,240.004,100.004,190.004,190.0098,913
2024-02-194,070.004,370.004,035.004,225.004,225.00339,695
2024-02-164,070.004,075.003,910.004,070.004,070.00113,040
2024-02-154,140.004,140.003,985.004,035.004,035.00100,755
2024-02-144,000.004,160.003,960.004,105.004,105.00131,175
2024-02-133,960.004,055.003,955.004,030.004,030.00107,297
2024-02-083,870.004,005.003,845.003,935.003,935.00106,757
2024-02-073,830.003,945.003,800.003,860.003,860.00110,514
2024-02-064,005.004,035.003,850.003,895.003,895.00227,464
2024-02-054,385.004,385.003,985.004,060.004,060.00895,349
2024-02-023,955.004,450.003,865.004,375.004,375.001,975,555
2024-02-013,700.004,015.003,660.003,950.003,950.00179,270
2024-01-313,680.003,710.003,635.003,700.003,700.0023,740
← NewerPage 11 of 21 · 1,223 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.