Wonik Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,200.00 | 4,370.00 | 4,155.00 | 4,370.00 | 4,370.00 | 94,504 |
| 2022-02-17 | 4,125.00 | 4,300.00 | 4,080.00 | 4,200.00 | 4,200.00 | 60,408 |
| 2022-02-16 | 4,040.00 | 4,130.00 | 4,035.00 | 4,125.00 | 4,125.00 | 15,052 |
| 2022-02-15 | 4,050.00 | 4,050.00 | 4,005.00 | 4,035.00 | 4,035.00 | 4,033 |
| 2022-02-14 | 4,055.00 | 4,100.00 | 3,950.00 | 4,100.00 | 4,100.00 | 26,093 |
| 2022-02-11 | 4,140.00 | 4,150.00 | 4,055.00 | 4,105.00 | 4,105.00 | 9,835 |
| 2022-02-10 | 4,225.00 | 4,225.00 | 4,130.00 | 4,140.00 | 4,140.00 | 11,906 |
| 2022-02-09 | 4,045.00 | 4,180.00 | 4,045.00 | 4,165.00 | 4,165.00 | 24,257 |
| 2022-02-08 | 4,075.00 | 4,075.00 | 4,010.00 | 4,045.00 | 4,045.00 | 27,547 |
| 2022-02-07 | 4,065.00 | 4,065.00 | 3,990.00 | 4,045.00 | 4,045.00 | 10,012 |
| 2022-02-04 | 4,030.00 | 4,080.00 | 4,005.00 | 4,045.00 | 4,045.00 | 11,285 |
| 2022-02-03 | 4,035.00 | 4,065.00 | 3,990.00 | 4,030.00 | 4,030.00 | 30,038 |
| 2022-01-28 | 3,880.00 | 4,010.00 | 3,850.00 | 3,955.00 | 3,955.00 | 24,287 |
| 2022-01-27 | 4,100.00 | 4,100.00 | 3,885.00 | 3,900.00 | 3,900.00 | 34,914 |
| 2022-01-26 | 4,055.00 | 4,080.00 | 4,000.00 | 4,065.00 | 4,065.00 | 15,520 |
| 2022-01-25 | 4,145.00 | 4,145.00 | 3,950.00 | 4,055.00 | 4,055.00 | 56,679 |
| 2022-01-24 | 4,220.00 | 4,220.00 | 4,060.00 | 4,145.00 | 4,145.00 | 29,980 |
| 2022-01-21 | 4,260.00 | 4,270.00 | 4,190.00 | 4,220.00 | 4,220.00 | 16,539 |
| 2022-01-20 | 4,215.00 | 4,290.00 | 4,200.00 | 4,260.00 | 4,260.00 | 11,910 |
| 2022-01-19 | 4,320.00 | 4,320.00 | 4,200.00 | 4,225.00 | 4,225.00 | 26,981 |
| 2022-01-18 | 4,275.00 | 4,380.00 | 4,210.00 | 4,320.00 | 4,320.00 | 33,547 |
| 2022-01-17 | 4,385.00 | 4,385.00 | 4,265.00 | 4,315.00 | 4,315.00 | 28,577 |
| 2022-01-14 | 4,390.00 | 4,400.00 | 4,350.00 | 4,350.00 | 4,350.00 | 16,461 |
| 2022-01-13 | 4,425.00 | 4,425.00 | 4,370.00 | 4,390.00 | 4,390.00 | 12,018 |
| 2022-01-12 | 4,400.00 | 4,415.00 | 4,360.00 | 4,415.00 | 4,415.00 | 18,575 |
| 2022-01-11 | 4,400.00 | 4,425.00 | 4,380.00 | 4,400.00 | 4,400.00 | 19,917 |
| 2022-01-10 | 4,515.00 | 4,520.00 | 4,390.00 | 4,450.00 | 4,450.00 | 21,263 |
| 2022-01-07 | 4,335.00 | 4,540.00 | 4,335.00 | 4,475.00 | 4,475.00 | 38,724 |
| 2022-01-06 | 4,340.00 | 4,380.00 | 4,320.00 | 4,335.00 | 4,335.00 | 26,563 |
| 2022-01-05 | 4,435.00 | 4,445.00 | 4,350.00 | 4,355.00 | 4,355.00 | 39,417 |
| 2022-01-04 | 4,400.00 | 4,490.00 | 4,370.00 | 4,440.00 | 4,440.00 | 42,888 |
| 2022-01-03 | 4,400.00 | 4,445.00 | 4,360.00 | 4,405.00 | 4,405.00 | 21,148 |
| 2021-12-30 | 4,370.00 | 4,460.00 | 4,350.00 | 4,400.00 | 4,400.00 | 50,362 |
| 2021-12-29 | 4,360.00 | 4,375.00 | 4,325.00 | 4,350.00 | 4,350.00 | 16,605 |
| 2021-12-28 | 4,320.00 | 4,375.00 | 4,310.00 | 4,360.00 | 4,360.00 | 60,228 |
| 2021-12-27 | 4,315.00 | 4,350.00 | 4,280.00 | 4,330.00 | 4,330.00 | 28,331 |
| 2021-12-24 | 4,280.00 | 4,340.00 | 4,245.00 | 4,330.00 | 4,330.00 | 67,377 |
| 2021-12-23 | 4,170.00 | 4,280.00 | 4,150.00 | 4,245.00 | 4,245.00 | 35,806 |
| 2021-12-22 | 4,180.00 | 4,235.00 | 4,130.00 | 4,150.00 | 4,150.00 | 52,707 |
| 2021-12-21 | 4,185.00 | 4,185.00 | 4,125.00 | 4,180.00 | 4,180.00 | 23,250 |
| 2021-12-20 | 4,210.00 | 4,210.00 | 4,130.00 | 4,210.00 | 4,210.00 | 18,536 |
| 2021-12-17 | 4,280.00 | 4,280.00 | 4,180.00 | 4,215.00 | 4,215.00 | 20,791 |
| 2021-12-16 | 4,290.00 | 4,310.00 | 4,275.00 | 4,280.00 | 4,280.00 | 10,079 |
| 2021-12-15 | 4,265.00 | 4,340.00 | 4,255.00 | 4,270.00 | 4,270.00 | 10,379 |
| 2021-12-14 | 4,305.00 | 4,335.00 | 4,260.00 | 4,315.00 | 4,315.00 | 29,406 |
| 2021-12-13 | 4,290.00 | 4,360.00 | 4,290.00 | 4,335.00 | 4,335.00 | 27,075 |
| 2021-12-10 | 4,375.00 | 4,380.00 | 4,290.00 | 4,290.00 | 4,290.00 | 26,008 |
| 2021-12-09 | 4,440.00 | 4,440.00 | 4,360.00 | 4,400.00 | 4,400.00 | 17,414 |
| 2021-12-08 | 4,435.00 | 4,475.00 | 4,380.00 | 4,395.00 | 4,395.00 | 45,732 |
| 2021-12-07 | 4,420.00 | 4,430.00 | 4,340.00 | 4,390.00 | 4,390.00 | 26,133 |
| 2021-12-06 | 4,365.00 | 4,400.00 | 4,285.00 | 4,395.00 | 4,395.00 | 36,782 |
| 2021-12-03 | 4,375.00 | 4,385.00 | 4,325.00 | 4,375.00 | 4,375.00 | 36,083 |
| 2021-12-02 | 4,100.00 | 4,385.00 | 4,070.00 | 4,375.00 | 4,375.00 | 124,878 |
| 2021-12-01 | 4,035.00 | 4,155.00 | 4,000.00 | 4,145.00 | 4,145.00 | 63,261 |
| 2021-11-30 | 4,250.00 | 4,260.00 | 3,985.00 | 4,100.00 | 4,100.00 | 97,906 |
| 2021-11-29 | 4,090.00 | 4,280.00 | 4,055.00 | 4,280.00 | 4,280.00 | 75,718 |
| 2021-11-26 | 4,290.00 | 4,325.00 | 4,135.00 | 4,325.00 | 4,325.00 | 78,722 |
| 2021-11-25 | 4,340.00 | 4,340.00 | 4,255.00 | 4,290.00 | 4,290.00 | 35,766 |
| 2021-11-24 | 4,420.00 | 4,460.00 | 4,280.00 | 4,340.00 | 4,340.00 | 44,094 |
| 2021-11-23 | 4,450.00 | 4,480.00 | 4,360.00 | 4,420.00 | 4,420.00 | 49,894 |
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.