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%WTI98.94▲ 1.84%
← 032940.KQ stock page

Wonik Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,640.004,750.004,600.004,630.004,630.008,146
2022-05-174,690.004,695.004,615.004,640.004,640.0014,470
2022-05-164,680.004,710.004,630.004,690.004,690.0026,968
2022-05-134,510.004,690.004,510.004,680.004,680.0025,774
2022-05-124,750.004,800.004,470.004,510.004,510.0023,566
2022-05-114,655.004,735.004,620.004,675.004,675.0040,472
2022-05-104,570.004,695.004,440.004,655.004,655.0026,850
2022-05-094,705.004,735.004,600.004,650.004,650.0028,954
2022-05-064,715.004,765.004,695.004,705.004,705.0014,723
2022-05-044,890.004,950.004,780.004,800.004,800.0027,399
2022-05-034,815.004,950.004,815.004,830.004,830.0045,712
2022-05-024,820.004,895.004,795.004,795.004,795.0053,970
2022-04-294,800.004,835.004,735.004,820.004,820.0049,896
2022-04-284,830.004,875.004,725.004,805.004,805.0030,932
2022-04-274,830.004,900.004,675.004,895.004,895.0043,731
2022-04-264,830.004,920.004,775.004,855.004,855.0038,243
2022-04-254,900.004,915.004,785.004,850.004,850.0038,055
2022-04-224,900.004,960.004,860.004,950.004,950.0041,256
2022-04-214,840.004,985.004,750.004,950.004,950.0076,441
2022-04-204,795.004,850.004,715.004,795.004,795.0078,211
2022-04-194,555.004,765.004,535.004,750.004,750.00113,051
2022-04-184,605.004,605.004,530.004,565.004,565.0019,122
2022-04-154,480.004,615.004,380.004,610.004,610.0023,099
2022-04-144,495.004,515.004,435.004,500.004,500.0027,084
2022-04-134,365.004,550.004,335.004,495.004,495.0051,425
2022-04-124,390.004,390.004,350.004,390.004,390.0011,745
2022-04-114,385.004,425.004,345.004,390.004,390.0018,590
2022-04-084,530.004,530.004,385.004,385.004,385.0029,876
2022-04-074,565.004,570.004,470.004,540.004,540.0027,865
2022-04-064,520.004,610.004,500.004,565.004,565.0045,685
2022-04-054,490.004,570.004,450.004,520.004,520.0042,739
2022-04-044,500.004,505.004,475.004,490.004,490.0029,846
2022-04-014,420.004,500.004,405.004,500.004,500.0050,258
2022-03-314,380.004,445.004,380.004,435.004,435.008,606
2022-03-304,420.004,430.004,390.004,400.004,400.0019,669
2022-03-294,460.004,470.004,415.004,420.004,420.0019,982
2022-03-284,425.004,460.004,415.004,460.004,460.0015,232
2022-03-254,415.004,445.004,400.004,425.004,425.0020,539
2022-03-244,495.004,495.004,415.004,415.004,415.0016,427
2022-03-234,490.004,550.004,460.004,495.004,495.0023,337
2022-03-224,460.004,525.004,460.004,490.004,490.0036,615
2022-03-214,500.004,500.004,455.004,460.004,460.008,644
2022-03-184,500.004,505.004,440.004,490.004,490.0026,441
2022-03-174,430.004,575.004,355.004,500.004,500.0079,596
2022-03-164,440.004,485.004,405.004,425.004,425.0015,865
2022-03-154,410.004,500.004,390.004,420.004,420.0011,516
2022-03-144,445.004,465.004,385.004,410.004,410.0014,246
2022-03-114,415.004,460.004,400.004,460.004,460.0023,060
2022-03-104,440.004,470.004,385.004,460.004,460.0033,125
2022-03-084,335.004,420.004,260.004,370.004,370.0022,786
2022-03-074,400.004,400.004,265.004,400.004,400.0024,184
2022-03-044,395.004,400.004,350.004,400.004,400.0017,028
2022-03-034,400.004,410.004,305.004,395.004,395.0016,055
2022-03-024,280.004,355.004,240.004,355.004,355.0024,390
2022-02-284,265.004,295.004,220.004,275.004,275.0015,053
2022-02-254,230.004,360.004,185.004,265.004,265.0013,999
2022-02-244,290.004,290.004,165.004,235.004,235.0011,865
2022-02-234,230.004,295.004,230.004,290.004,290.008,905
2022-02-224,330.004,330.004,250.004,255.004,255.0017,789
2022-02-214,320.004,400.004,200.004,340.004,340.0025,105
← NewerPage 19 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.