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%WTI99.52▲ 2.44%
← 032940.KQ stock page

Wonik Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,770.003,875.003,750.003,855.003,855.0028,464
2023-05-043,785.003,800.003,760.003,795.003,795.0014,624
2023-05-033,800.003,810.003,765.003,795.003,795.0015,715
2023-05-023,740.003,810.003,740.003,795.003,795.0022,523
2023-04-283,775.003,800.003,695.003,785.003,785.0044,379
2023-04-273,740.003,755.003,690.003,750.003,750.0031,662
2023-04-263,750.003,760.003,705.003,750.003,750.0027,063
2023-04-253,910.003,945.003,730.003,735.003,735.00229,713
2023-04-244,015.004,015.003,905.003,910.003,910.0032,695
2023-04-214,010.004,055.003,980.004,015.004,015.0052,248
2023-04-204,130.004,130.004,025.004,085.004,085.0057,505
2023-04-194,150.004,170.004,085.004,145.004,145.0059,564
2023-04-184,195.004,195.004,125.004,150.004,150.0056,734
2023-04-174,165.004,190.004,080.004,190.004,190.0059,150
2023-04-144,225.004,240.004,175.004,180.004,180.0023,978
2023-04-134,225.004,270.004,185.004,225.004,225.0019,224
2023-04-124,150.004,280.004,130.004,250.004,250.0056,319
2023-04-114,130.004,205.004,060.004,140.004,140.0043,344
2023-04-104,180.004,185.003,995.004,120.004,120.0060,827
2023-04-074,065.004,200.004,065.004,180.004,180.0016,143
2023-04-064,210.004,210.004,085.004,130.004,130.0024,379
2023-04-054,130.004,235.004,130.004,210.004,210.0083,805
2023-04-044,040.004,175.004,040.004,130.004,130.0083,418
2023-04-034,010.004,130.003,965.004,040.004,040.0072,353
2023-03-314,035.004,075.003,950.004,000.004,000.0049,830
2023-03-304,030.004,115.004,000.004,035.004,035.0048,088
2023-03-294,015.004,030.003,975.004,030.004,030.0026,277
2023-03-284,010.004,085.004,010.004,015.004,015.0067,576
2023-03-274,070.004,090.003,990.003,990.003,990.0038,022
2023-03-244,095.004,105.004,030.004,065.004,065.0040,115
2023-03-234,110.004,280.003,980.004,050.004,050.0044,728
2023-03-224,185.004,215.004,095.004,140.004,140.0018,199
2023-03-214,200.004,215.004,120.004,165.004,165.0017,796
2023-03-204,215.004,255.004,160.004,200.004,200.0014,052
2023-03-174,140.004,260.004,100.004,160.004,160.0050,962
2023-03-164,025.004,150.004,000.004,100.004,100.0032,720
2023-03-153,950.004,100.003,920.004,020.004,020.0076,348
2023-03-144,065.004,080.003,850.003,915.003,915.0052,531
2023-03-134,085.004,130.004,000.004,130.004,130.0023,292
2023-03-104,150.004,170.004,115.004,125.004,125.0015,916
2023-03-094,205.004,215.004,120.004,195.004,195.0032,356
2023-03-084,250.004,295.004,180.004,205.004,205.0017,819
2023-03-074,120.004,255.004,120.004,250.004,250.0020,377
2023-03-064,185.004,195.004,140.004,180.004,180.0018,760
2023-03-034,175.004,185.004,135.004,180.004,180.0013,021
2023-03-024,210.004,210.004,140.004,165.004,165.0022,271
2023-02-284,160.004,200.004,150.004,185.004,185.008,723
2023-02-274,150.004,200.004,090.004,190.004,190.0043,742
2023-02-244,250.004,250.004,180.004,205.004,205.0033,899
2023-02-234,215.004,300.004,200.004,230.004,230.0016,331
2023-02-224,170.004,250.004,165.004,230.004,230.0016,387
2023-02-214,245.004,290.004,210.004,240.004,240.0010,247
2023-02-204,160.004,300.004,150.004,245.004,245.0015,705
2023-02-174,205.004,215.004,155.004,200.004,200.0014,589
2023-02-164,195.004,220.004,120.004,205.004,205.0016,930
2023-02-154,235.004,260.004,150.004,155.004,155.0031,309
2023-02-144,085.004,325.004,085.004,235.004,235.0055,132
2023-02-134,100.004,130.004,010.004,120.004,120.0027,688
2023-02-104,100.004,160.004,035.004,095.004,095.0033,503
2023-02-094,210.004,210.004,125.004,145.004,145.0031,633
← NewerPage 15 of 21 · 1,228 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.