Wonik Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,280.00 | 5,530.00 | 5,190.00 | 5,340.00 | 5,340.00 | 86,773 |
| 2026-07-20 | 5,660.00 | 5,700.00 | 5,270.00 | 5,300.00 | 5,300.00 | 89,522 |
| 2026-07-16 | 5,770.00 | 5,960.00 | 5,420.00 | 5,960.00 | 5,960.00 | 67,753 |
| 2026-07-15 | 5,530.00 | 5,990.00 | 5,530.00 | 5,800.00 | 5,800.00 | 148,511 |
| 2026-07-14 | 5,520.00 | 5,720.00 | 5,180.00 | 5,410.00 | 5,410.00 | 156,825 |
| 2026-07-13 | 5,940.00 | 6,120.00 | 5,550.00 | 5,640.00 | 5,640.00 | 73,821 |
| 2026-07-10 | 5,310.00 | 6,080.00 | 5,310.00 | 5,930.00 | 5,930.00 | 176,698 |
| 2026-07-09 | 5,260.00 | 5,620.00 | 5,200.00 | 5,310.00 | 5,310.00 | 93,157 |
| 2026-07-08 | 5,680.00 | 5,760.00 | 5,290.00 | 5,290.00 | 5,290.00 | 112,197 |
| 2026-07-07 | 5,910.00 | 6,250.00 | 5,480.00 | 5,720.00 | 5,720.00 | 122,939 |
| 2026-07-06 | 6,110.00 | 6,180.00 | 5,810.00 | 6,090.00 | 6,090.00 | 86,955 |
| 2026-07-03 | 5,750.00 | 6,180.00 | 5,530.00 | 6,100.00 | 6,100.00 | 103,841 |
| 2026-07-02 | 6,220.00 | 6,220.00 | 5,740.00 | 5,740.00 | 5,740.00 | 135,188 |
| 2026-07-01 | 6,160.00 | 6,640.00 | 6,160.00 | 6,220.00 | 6,220.00 | 93,764 |
| 2026-06-30 | 6,480.00 | 6,560.00 | 6,110.00 | 6,160.00 | 6,160.00 | 107,259 |
| 2026-06-29 | 6,000.00 | 6,500.00 | 6,000.00 | 6,350.00 | 6,350.00 | 115,708 |
| 2026-06-26 | 6,320.00 | 6,400.00 | 5,850.00 | 6,010.00 | 6,010.00 | 105,599 |
| 2026-06-25 | 6,660.00 | 6,880.00 | 6,320.00 | 6,320.00 | 6,320.00 | 91,412 |
| 2026-06-24 | 6,470.00 | 6,930.00 | 6,470.00 | 6,600.00 | 6,600.00 | 93,269 |
| 2026-06-23 | 7,200.00 | 7,200.00 | 6,530.00 | 6,530.00 | 6,530.00 | 139,855 |
| 2026-06-22 | 7,110.00 | 7,320.00 | 6,970.00 | 7,150.00 | 7,150.00 | 82,661 |
| 2026-06-19 | 7,630.00 | 7,700.00 | 6,950.00 | 7,170.00 | 7,170.00 | 156,566 |
| 2026-06-18 | 7,620.00 | 7,780.00 | 7,400.00 | 7,620.00 | 7,620.00 | 124,734 |
| 2026-06-17 | 7,790.00 | 8,670.00 | 7,600.00 | 7,760.00 | 7,760.00 | 275,971 |
| 2026-06-16 | 8,610.00 | 8,610.00 | 7,750.00 | 7,790.00 | 7,790.00 | 259,468 |
| 2026-06-15 | 8,520.00 | 9,300.00 | 8,440.00 | 8,610.00 | 8,610.00 | 401,643 |
| 2026-06-12 | 7,720.00 | 9,360.00 | 7,640.00 | 8,430.00 | 8,430.00 | 1,629,036 |
| 2026-06-11 | 6,570.00 | 7,390.00 | 6,410.00 | 7,200.00 | 7,200.00 | 202,489 |
| 2026-06-10 | 6,910.00 | 7,010.00 | 6,480.00 | 6,640.00 | 6,640.00 | 65,483 |
| 2026-06-09 | 6,280.00 | 7,110.00 | 6,280.00 | 6,970.00 | 6,970.00 | 138,554 |
| 2026-06-08 | 6,470.00 | 6,520.00 | 6,100.00 | 6,280.00 | 6,280.00 | 116,358 |
| 2026-06-05 | 7,210.00 | 7,270.00 | 6,780.00 | 6,890.00 | 6,890.00 | 102,844 |
| 2026-06-04 | 7,040.00 | 8,180.00 | 7,000.00 | 7,430.00 | 7,430.00 | 269,799 |
| 2026-06-02 | 7,500.00 | 7,550.00 | 6,780.00 | 7,040.00 | 7,040.00 | 158,392 |
| 2026-06-01 | 7,390.00 | 7,690.00 | 7,080.00 | 7,500.00 | 7,500.00 | 149,557 |
| 2026-05-29 | 8,030.00 | 8,100.00 | 7,390.00 | 7,390.00 | 7,390.00 | 117,513 |
| 2026-05-28 | 8,010.00 | 8,220.00 | 7,710.00 | 7,900.00 | 7,900.00 | 137,832 |
| 2026-05-27 | 8,680.00 | 8,770.00 | 8,000.00 | 8,010.00 | 8,010.00 | 121,797 |
| 2026-05-26 | 8,390.00 | 8,970.00 | 8,310.00 | 8,680.00 | 8,680.00 | 213,436 |
| 2026-05-22 | 8,360.00 | 8,400.00 | 8,100.00 | 8,110.00 | 8,110.00 | 97,110 |
| 2026-05-21 | 7,650.00 | 8,700.00 | 7,650.00 | 8,170.00 | 8,170.00 | 224,216 |
| 2026-05-20 | 7,740.00 | 7,750.00 | 7,290.00 | 7,430.00 | 7,430.00 | 182,330 |
| 2026-05-19 | 8,280.00 | 8,500.00 | 7,650.00 | 7,790.00 | 7,790.00 | 189,697 |
| 2026-05-18 | 8,780.00 | 8,890.00 | 8,120.00 | 8,280.00 | 8,280.00 | 175,752 |
| 2026-05-15 | 9,350.00 | 9,470.00 | 8,680.00 | 8,780.00 | 8,780.00 | 129,762 |
| 2026-05-14 | 9,530.00 | 9,690.00 | 9,200.00 | 9,290.00 | 9,290.00 | 110,926 |
| 2026-05-13 | 9,660.00 | 9,720.00 | 9,390.00 | 9,520.00 | 9,520.00 | 89,977 |
| 2026-05-12 | 10,370.00 | 10,550.00 | 9,560.00 | 9,620.00 | 9,620.00 | 316,968 |
| 2026-05-11 | 11,040.00 | 11,380.00 | 10,300.00 | 10,390.00 | 10,390.00 | 214,899 |
| 2026-05-08 | 11,120.00 | 11,500.00 | 10,760.00 | 10,790.00 | 10,790.00 | 125,909 |
| 2026-05-07 | 11,280.00 | 11,290.00 | 10,670.00 | 11,120.00 | 11,120.00 | 236,160 |
| 2026-05-06 | 10,890.00 | 11,340.00 | 10,450.00 | 11,280.00 | 11,280.00 | 338,468 |
| 2026-05-04 | 10,650.00 | 11,230.00 | 10,590.00 | 10,600.00 | 10,600.00 | 170,154 |
| 2026-04-30 | 11,200.00 | 11,200.00 | 10,510.00 | 10,510.00 | 10,510.00 | 126,895 |
| 2026-04-29 | 10,950.00 | 11,390.00 | 10,650.00 | 11,000.00 | 11,000.00 | 312,934 |
| 2026-04-28 | 11,250.00 | 11,700.00 | 10,870.00 | 11,170.00 | 11,170.00 | 414,513 |
| 2026-04-27 | 10,740.00 | 11,490.00 | 10,500.00 | 11,180.00 | 11,180.00 | 436,261 |
| 2026-04-24 | 10,050.00 | 10,830.00 | 10,050.00 | 10,460.00 | 10,460.00 | 259,311 |
| 2026-04-23 | 10,400.00 | 10,580.00 | 9,960.00 | 10,020.00 | 10,020.00 | 120,647 |
| 2026-04-22 | 10,090.00 | 10,370.00 | 9,890.00 | 10,330.00 | 10,330.00 | 144,905 |
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.