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%WTI99.39▲ 2.31%
← 032940.KQ stock page

Wonik Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,285.003,350.003,275.003,320.003,320.0023,829
2022-11-103,185.003,295.003,170.003,255.003,255.0032,679
2022-11-093,250.003,250.003,185.003,185.003,185.0010,432
2022-11-083,185.003,230.003,170.003,195.003,195.0011,109
2022-11-073,090.003,185.003,090.003,185.003,185.0025,285
2022-11-043,040.003,100.003,040.003,065.003,065.004,454
2022-11-033,080.003,095.003,030.003,095.003,095.005,568
2022-11-023,080.003,110.003,055.003,105.003,105.0013,906
2022-11-013,030.003,085.003,030.003,085.003,085.0010,410
2022-10-313,080.003,080.002,990.003,025.003,025.0022,724
2022-10-283,060.003,160.002,990.002,990.002,990.0019,032
2022-10-273,040.003,115.003,040.003,115.003,115.009,350
2022-10-263,070.003,110.003,060.003,060.003,060.0013,925
2022-10-253,045.003,105.003,020.003,090.003,090.0025,273
2022-10-243,005.003,070.002,960.003,015.003,015.0012,866
2022-10-213,005.003,035.002,955.002,980.002,980.0019,544
2022-10-203,010.003,050.002,955.003,040.003,040.0013,927
2022-10-193,110.003,110.002,990.003,010.003,010.0018,884
2022-10-183,055.003,100.003,025.003,090.003,090.0015,115
2022-10-172,995.003,080.002,950.003,025.003,025.0024,897
2022-10-142,900.003,185.002,900.003,020.003,020.0089,412
2022-10-132,855.002,910.002,790.002,880.002,880.0039,052
2022-10-122,880.002,910.002,780.002,910.002,910.0037,312
2022-10-113,015.003,015.002,850.002,885.002,885.0046,433
2022-10-073,030.003,100.002,995.003,030.003,030.0022,595
2022-10-062,980.003,035.002,980.003,030.003,030.0023,164
2022-10-053,060.003,085.002,905.002,960.002,960.0029,967
2022-10-042,995.003,040.002,905.003,005.003,005.0022,144
2022-09-302,885.002,930.002,815.002,875.002,875.0067,044
2022-09-293,025.003,090.002,925.002,930.002,930.0031,723
2022-09-283,090.003,110.002,910.003,005.003,005.0052,333
2022-09-273,080.003,160.003,005.003,090.003,090.0041,523
2022-09-263,240.003,280.003,090.003,150.003,150.0023,203
2022-09-233,365.003,370.003,265.003,290.003,290.0033,710
2022-09-223,395.003,395.003,255.003,375.003,375.0039,005
2022-09-213,450.003,450.003,385.003,400.003,400.0012,768
2022-09-203,420.003,490.003,405.003,450.003,450.004,944
2022-09-193,475.003,515.003,390.003,400.003,400.0033,217
2022-09-163,510.003,525.003,475.003,475.003,475.0015,286
2022-09-153,590.003,645.003,515.003,515.003,515.0023,618
2022-09-143,610.003,625.003,560.003,590.003,590.008,551
2022-09-133,600.003,665.003,595.003,660.003,660.0014,870
2022-09-083,625.003,665.003,550.003,565.003,565.0013,788
2022-09-073,675.003,695.003,520.003,665.003,665.0020,599
2022-09-063,655.003,700.003,620.003,675.003,675.006,573
2022-09-053,655.003,675.003,595.003,655.003,655.0010,771
2022-09-023,650.003,705.003,650.003,705.003,705.009,359
2022-09-013,745.003,745.003,650.003,705.003,705.0013,348
2022-08-313,630.003,775.003,620.003,745.003,745.0020,252
2022-08-303,585.003,650.003,585.003,630.003,630.0021,162
2022-08-293,645.003,645.003,505.003,605.003,605.0012,487
2022-08-263,745.003,780.003,690.003,700.003,700.0018,701
2022-08-253,730.003,800.003,730.003,745.003,745.008,212
2022-08-243,685.003,765.003,675.003,730.003,730.009,260
2022-08-233,690.003,720.003,635.003,700.003,700.009,756
2022-08-223,725.003,770.003,660.003,725.003,725.0010,696
2022-08-193,845.003,845.003,770.003,770.003,770.0014,222
2022-08-183,830.003,895.003,765.003,880.003,880.0014,949
2022-08-173,965.003,980.003,860.003,895.003,895.004,976
2022-08-163,880.004,015.003,865.003,965.003,965.0020,126
← NewerPage 17 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.