Wonik Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 4,245.00 | 4,315.00 | 4,155.00 | 4,210.00 | 4,210.00 | 49,725 |
| 2023-02-07 | 4,365.00 | 4,415.00 | 4,190.00 | 4,225.00 | 4,225.00 | 84,587 |
| 2023-02-06 | 4,425.00 | 4,450.00 | 4,270.00 | 4,425.00 | 4,425.00 | 64,158 |
| 2023-02-03 | 4,565.00 | 4,580.00 | 4,425.00 | 4,480.00 | 4,480.00 | 23,249 |
| 2023-02-02 | 4,510.00 | 4,565.00 | 4,495.00 | 4,565.00 | 4,565.00 | 43,015 |
| 2023-02-01 | 4,475.00 | 4,570.00 | 4,475.00 | 4,490.00 | 4,490.00 | 49,312 |
| 2023-01-31 | 4,420.00 | 4,535.00 | 4,395.00 | 4,515.00 | 4,515.00 | 54,667 |
| 2023-01-30 | 4,455.00 | 4,500.00 | 4,390.00 | 4,420.00 | 4,420.00 | 46,586 |
| 2023-01-27 | 4,425.00 | 4,470.00 | 4,400.00 | 4,455.00 | 4,455.00 | 28,848 |
| 2023-01-26 | 4,290.00 | 4,490.00 | 4,290.00 | 4,405.00 | 4,405.00 | 89,905 |
| 2023-01-25 | 4,250.00 | 4,300.00 | 4,170.00 | 4,290.00 | 4,290.00 | 123,927 |
| 2023-01-20 | 4,235.00 | 4,290.00 | 4,190.00 | 4,190.00 | 4,190.00 | 15,344 |
| 2023-01-19 | 4,235.00 | 4,300.00 | 4,120.00 | 4,295.00 | 4,295.00 | 21,901 |
| 2023-01-18 | 4,305.00 | 4,305.00 | 4,190.00 | 4,250.00 | 4,250.00 | 11,608 |
| 2023-01-17 | 4,255.00 | 4,500.00 | 4,200.00 | 4,305.00 | 4,305.00 | 120,181 |
| 2023-01-16 | 4,080.00 | 4,390.00 | 4,080.00 | 4,295.00 | 4,295.00 | 148,218 |
| 2023-01-13 | 4,075.00 | 4,090.00 | 4,025.00 | 4,080.00 | 4,080.00 | 17,695 |
| 2023-01-12 | 4,135.00 | 4,135.00 | 4,065.00 | 4,075.00 | 4,075.00 | 15,204 |
| 2023-01-11 | 4,055.00 | 4,145.00 | 4,055.00 | 4,140.00 | 4,140.00 | 12,494 |
| 2023-01-10 | 4,105.00 | 4,140.00 | 4,030.00 | 4,095.00 | 4,095.00 | 11,385 |
| 2023-01-09 | 3,980.00 | 4,230.00 | 3,980.00 | 4,115.00 | 4,115.00 | 53,057 |
| 2023-01-06 | 3,805.00 | 4,000.00 | 3,805.00 | 3,980.00 | 3,980.00 | 25,575 |
| 2023-01-05 | 3,970.00 | 3,970.00 | 3,850.00 | 3,870.00 | 3,870.00 | 7,512 |
| 2023-01-04 | 3,900.00 | 3,990.00 | 3,780.00 | 3,905.00 | 3,905.00 | 27,052 |
| 2023-01-03 | 3,825.00 | 3,950.00 | 3,685.00 | 3,900.00 | 3,900.00 | 27,442 |
| 2023-01-02 | 3,970.00 | 3,970.00 | 3,665.00 | 3,825.00 | 3,825.00 | 23,482 |
| 2022-12-29 | 3,875.00 | 4,000.00 | 3,775.00 | 3,960.00 | 3,960.00 | 48,404 |
| 2022-12-28 | 3,935.00 | 3,955.00 | 3,820.00 | 3,930.00 | 3,930.00 | 29,178 |
| 2022-12-27 | 3,710.00 | 3,955.00 | 3,705.00 | 3,845.00 | 3,845.00 | 33,496 |
| 2022-12-26 | 3,665.00 | 3,750.00 | 3,665.00 | 3,730.00 | 3,730.00 | 14,081 |
| 2022-12-23 | 3,925.00 | 3,925.00 | 3,700.00 | 3,700.00 | 3,700.00 | 77,631 |
| 2022-12-22 | 3,910.00 | 3,960.00 | 3,850.00 | 3,885.00 | 3,885.00 | 85,794 |
| 2022-12-21 | 3,915.00 | 3,915.00 | 3,840.00 | 3,840.00 | 3,840.00 | 17,348 |
| 2022-12-20 | 3,870.00 | 3,930.00 | 3,770.00 | 3,915.00 | 3,915.00 | 31,135 |
| 2022-12-19 | 3,890.00 | 3,935.00 | 3,740.00 | 3,925.00 | 3,925.00 | 18,124 |
| 2022-12-16 | 3,920.00 | 3,945.00 | 3,900.00 | 3,920.00 | 3,920.00 | 13,811 |
| 2022-12-15 | 3,890.00 | 3,935.00 | 3,875.00 | 3,935.00 | 3,935.00 | 27,475 |
| 2022-12-14 | 3,865.00 | 3,910.00 | 3,830.00 | 3,870.00 | 3,870.00 | 36,354 |
| 2022-12-13 | 3,870.00 | 3,905.00 | 3,775.00 | 3,905.00 | 3,905.00 | 23,707 |
| 2022-12-12 | 3,935.00 | 3,945.00 | 3,875.00 | 3,875.00 | 3,875.00 | 14,577 |
| 2022-12-09 | 3,815.00 | 3,915.00 | 3,815.00 | 3,900.00 | 3,900.00 | 39,015 |
| 2022-12-08 | 3,755.00 | 3,815.00 | 3,745.00 | 3,815.00 | 3,815.00 | 23,769 |
| 2022-12-07 | 3,720.00 | 3,805.00 | 3,675.00 | 3,755.00 | 3,755.00 | 23,450 |
| 2022-12-06 | 3,710.00 | 3,790.00 | 3,670.00 | 3,790.00 | 3,790.00 | 18,566 |
| 2022-12-05 | 3,670.00 | 3,770.00 | 3,660.00 | 3,730.00 | 3,730.00 | 33,659 |
| 2022-12-02 | 3,690.00 | 3,695.00 | 3,640.00 | 3,680.00 | 3,680.00 | 14,670 |
| 2022-12-01 | 3,610.00 | 3,660.00 | 3,600.00 | 3,660.00 | 3,660.00 | 35,793 |
| 2022-11-30 | 3,575.00 | 3,620.00 | 3,565.00 | 3,610.00 | 3,610.00 | 8,674 |
| 2022-11-29 | 3,555.00 | 3,605.00 | 3,480.00 | 3,560.00 | 3,560.00 | 16,875 |
| 2022-11-28 | 3,635.00 | 3,680.00 | 3,540.00 | 3,560.00 | 3,560.00 | 22,522 |
| 2022-11-25 | 3,560.00 | 3,660.00 | 3,550.00 | 3,625.00 | 3,625.00 | 23,828 |
| 2022-11-24 | 3,510.00 | 3,620.00 | 3,490.00 | 3,560.00 | 3,560.00 | 21,242 |
| 2022-11-23 | 3,395.00 | 3,525.00 | 3,395.00 | 3,490.00 | 3,490.00 | 14,918 |
| 2022-11-22 | 3,350.00 | 3,460.00 | 3,330.00 | 3,440.00 | 3,440.00 | 12,362 |
| 2022-11-21 | 3,540.00 | 3,540.00 | 3,380.00 | 3,415.00 | 3,415.00 | 25,860 |
| 2022-11-18 | 3,565.00 | 3,565.00 | 3,375.00 | 3,540.00 | 3,540.00 | 23,008 |
| 2022-11-17 | 3,555.00 | 3,575.00 | 3,485.00 | 3,575.00 | 3,575.00 | 17,661 |
| 2022-11-16 | 3,620.00 | 3,620.00 | 3,490.00 | 3,580.00 | 3,580.00 | 52,584 |
| 2022-11-15 | 3,330.00 | 3,960.00 | 3,325.00 | 3,585.00 | 3,585.00 | 330,371 |
| 2022-11-14 | 3,320.00 | 3,350.00 | 3,285.00 | 3,325.00 | 3,325.00 | 15,536 |
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.