Wonik Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 3,890.00 | 3,890.00 | 3,850.00 | 3,875.00 | 3,875.00 | 6,776 |
| 2022-08-11 | 3,905.00 | 3,930.00 | 3,835.00 | 3,890.00 | 3,890.00 | 15,481 |
| 2022-08-10 | 3,820.00 | 3,885.00 | 3,810.00 | 3,870.00 | 3,870.00 | 31,838 |
| 2022-08-09 | 3,805.00 | 3,830.00 | 3,785.00 | 3,825.00 | 3,825.00 | 6,381 |
| 2022-08-08 | 3,805.00 | 3,835.00 | 3,790.00 | 3,825.00 | 3,825.00 | 6,399 |
| 2022-08-05 | 3,795.00 | 3,830.00 | 3,795.00 | 3,825.00 | 3,825.00 | 9,354 |
| 2022-08-04 | 3,810.00 | 3,845.00 | 3,810.00 | 3,810.00 | 3,810.00 | 10,995 |
| 2022-08-03 | 3,785.00 | 3,850.00 | 3,765.00 | 3,810.00 | 3,810.00 | 7,825 |
| 2022-08-02 | 3,830.00 | 3,835.00 | 3,780.00 | 3,785.00 | 3,785.00 | 14,077 |
| 2022-08-01 | 3,865.00 | 3,880.00 | 3,800.00 | 3,830.00 | 3,830.00 | 54,791 |
| 2022-07-29 | 3,795.00 | 3,905.00 | 3,790.00 | 3,865.00 | 3,865.00 | 18,404 |
| 2022-07-28 | 3,775.00 | 3,830.00 | 3,760.00 | 3,795.00 | 3,795.00 | 11,832 |
| 2022-07-27 | 3,790.00 | 3,840.00 | 3,730.00 | 3,770.00 | 3,770.00 | 10,845 |
| 2022-07-26 | 3,805.00 | 3,825.00 | 3,745.00 | 3,790.00 | 3,790.00 | 11,849 |
| 2022-07-25 | 3,780.00 | 3,880.00 | 3,745.00 | 3,785.00 | 3,785.00 | 8,963 |
| 2022-07-22 | 3,815.00 | 3,895.00 | 3,775.00 | 3,780.00 | 3,780.00 | 10,648 |
| 2022-07-21 | 3,780.00 | 3,850.00 | 3,765.00 | 3,815.00 | 3,815.00 | 4,701 |
| 2022-07-20 | 3,775.00 | 3,800.00 | 3,760.00 | 3,780.00 | 3,780.00 | 10,121 |
| 2022-07-19 | 3,775.00 | 3,775.00 | 3,710.00 | 3,750.00 | 3,750.00 | 12,923 |
| 2022-07-18 | 3,765.00 | 3,855.00 | 3,730.00 | 3,760.00 | 3,760.00 | 29,727 |
| 2022-07-15 | 3,710.00 | 3,780.00 | 3,625.00 | 3,760.00 | 3,760.00 | 23,596 |
| 2022-07-14 | 3,610.00 | 3,700.00 | 3,575.00 | 3,675.00 | 3,675.00 | 4,569 |
| 2022-07-13 | 3,620.00 | 3,645.00 | 3,560.00 | 3,610.00 | 3,610.00 | 15,756 |
| 2022-07-12 | 3,690.00 | 3,700.00 | 3,555.00 | 3,620.00 | 3,620.00 | 13,581 |
| 2022-07-11 | 3,675.00 | 3,715.00 | 3,625.00 | 3,690.00 | 3,690.00 | 16,608 |
| 2022-07-08 | 3,665.00 | 3,770.00 | 3,665.00 | 3,675.00 | 3,675.00 | 7,902 |
| 2022-07-07 | 3,595.00 | 3,670.00 | 3,590.00 | 3,665.00 | 3,665.00 | 5,609 |
| 2022-07-06 | 3,665.00 | 3,665.00 | 3,570.00 | 3,595.00 | 3,595.00 | 6,798 |
| 2022-07-05 | 3,505.00 | 3,630.00 | 3,505.00 | 3,630.00 | 3,630.00 | 27,172 |
| 2022-07-04 | 3,730.00 | 3,730.00 | 3,435.00 | 3,505.00 | 3,505.00 | 31,560 |
| 2022-07-01 | 3,570.00 | 3,615.00 | 3,530.00 | 3,585.00 | 3,585.00 | 25,769 |
| 2022-06-30 | 3,650.00 | 3,655.00 | 3,580.00 | 3,585.00 | 3,585.00 | 14,141 |
| 2022-06-29 | 3,665.00 | 3,665.00 | 3,565.00 | 3,650.00 | 3,650.00 | 8,343 |
| 2022-06-28 | 3,630.00 | 3,705.00 | 3,595.00 | 3,705.00 | 3,705.00 | 14,833 |
| 2022-06-27 | 3,525.00 | 3,685.00 | 3,505.00 | 3,630.00 | 3,630.00 | 33,654 |
| 2022-06-24 | 3,385.00 | 3,525.00 | 3,360.00 | 3,515.00 | 3,515.00 | 32,989 |
| 2022-06-23 | 3,530.00 | 3,600.00 | 3,390.00 | 3,390.00 | 3,390.00 | 78,294 |
| 2022-06-22 | 3,985.00 | 3,985.00 | 3,555.00 | 3,565.00 | 3,565.00 | 186,211 |
| 2022-06-21 | 4,035.00 | 4,035.00 | 3,910.00 | 4,000.00 | 4,000.00 | 11,327 |
| 2022-06-20 | 4,090.00 | 4,095.00 | 3,755.00 | 4,030.00 | 4,030.00 | 50,157 |
| 2022-06-17 | 4,130.00 | 4,130.00 | 4,020.00 | 4,120.00 | 4,120.00 | 21,101 |
| 2022-06-16 | 4,225.00 | 4,300.00 | 4,185.00 | 4,230.00 | 4,230.00 | 16,162 |
| 2022-06-15 | 4,330.00 | 4,335.00 | 4,170.00 | 4,225.00 | 4,225.00 | 17,307 |
| 2022-06-14 | 4,240.00 | 4,335.00 | 4,150.00 | 4,330.00 | 4,330.00 | 41,866 |
| 2022-06-13 | 4,350.00 | 4,385.00 | 4,270.00 | 4,300.00 | 4,300.00 | 19,204 |
| 2022-06-10 | 4,470.00 | 4,645.00 | 4,360.00 | 4,470.00 | 4,470.00 | 24,199 |
| 2022-06-09 | 4,535.00 | 4,535.00 | 4,435.00 | 4,470.00 | 4,470.00 | 11,983 |
| 2022-06-08 | 4,495.00 | 4,650.00 | 4,495.00 | 4,535.00 | 4,535.00 | 26,503 |
| 2022-06-07 | 4,595.00 | 4,595.00 | 4,480.00 | 4,515.00 | 4,515.00 | 15,681 |
| 2022-06-03 | 4,540.00 | 4,600.00 | 4,540.00 | 4,595.00 | 4,595.00 | 11,913 |
| 2022-06-02 | 4,485.00 | 4,580.00 | 4,475.00 | 4,580.00 | 4,580.00 | 30,661 |
| 2022-05-31 | 4,430.00 | 4,485.00 | 4,390.00 | 4,485.00 | 4,485.00 | 38,866 |
| 2022-05-30 | 4,460.00 | 4,470.00 | 4,390.00 | 4,390.00 | 4,390.00 | 25,682 |
| 2022-05-27 | 4,385.00 | 4,480.00 | 4,375.00 | 4,385.00 | 4,385.00 | 43,203 |
| 2022-05-26 | 4,455.00 | 4,470.00 | 4,385.00 | 4,385.00 | 4,385.00 | 12,268 |
| 2022-05-25 | 4,415.00 | 4,465.00 | 4,385.00 | 4,455.00 | 4,455.00 | 13,340 |
| 2022-05-24 | 4,545.00 | 4,545.00 | 4,415.00 | 4,415.00 | 4,415.00 | 20,322 |
| 2022-05-23 | 4,520.00 | 4,630.00 | 4,520.00 | 4,545.00 | 4,545.00 | 26,669 |
| 2022-05-20 | 4,475.00 | 4,560.00 | 4,475.00 | 4,515.00 | 4,515.00 | 15,301 |
| 2022-05-19 | 4,600.00 | 4,600.00 | 4,500.00 | 4,515.00 | 4,515.00 | 20,341 |
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.