Wonik Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 4,450.00 | 4,480.00 | 4,360.00 | 4,420.00 | 4,420.00 | 49,894 |
| 2021-11-22 | 4,315.00 | 4,525.00 | 4,295.00 | 4,450.00 | 4,450.00 | 130,412 |
| 2021-11-19 | 4,275.00 | 4,295.00 | 4,225.00 | 4,285.00 | 4,285.00 | 48,165 |
| 2021-11-18 | 4,270.00 | 4,285.00 | 4,200.00 | 4,270.00 | 4,270.00 | 59,185 |
| 2021-11-17 | 4,395.00 | 4,395.00 | 4,270.00 | 4,270.00 | 4,270.00 | 62,628 |
| 2021-11-16 | 4,380.00 | 4,450.00 | 4,375.00 | 4,395.00 | 4,395.00 | 41,062 |
| 2021-11-15 | 4,370.00 | 4,425.00 | 4,340.00 | 4,395.00 | 4,395.00 | 47,801 |
| 2021-11-12 | 4,245.00 | 4,370.00 | 4,240.00 | 4,370.00 | 4,370.00 | 49,310 |
| 2021-11-11 | 4,285.00 | 4,315.00 | 4,225.00 | 4,280.00 | 4,280.00 | 47,576 |
| 2021-11-10 | 4,435.00 | 4,490.00 | 4,325.00 | 4,325.00 | 4,325.00 | 49,134 |
| 2021-11-09 | 4,425.00 | 4,460.00 | 4,380.00 | 4,435.00 | 4,435.00 | 24,192 |
| 2021-11-08 | 4,395.00 | 4,440.00 | 4,345.00 | 4,435.00 | 4,435.00 | 23,574 |
| 2021-11-05 | 4,520.00 | 4,520.00 | 4,405.00 | 4,420.00 | 4,420.00 | 32,400 |
| 2021-11-04 | 4,545.00 | 4,580.00 | 4,485.00 | 4,485.00 | 4,485.00 | 43,704 |
| 2021-11-03 | 4,635.00 | 4,675.00 | 4,520.00 | 4,540.00 | 4,540.00 | 46,115 |
| 2021-11-02 | 4,635.00 | 4,645.00 | 4,595.00 | 4,635.00 | 4,635.00 | 38,862 |
| 2021-11-01 | 4,635.00 | 4,655.00 | 4,585.00 | 4,595.00 | 4,595.00 | 33,663 |
| 2021-10-29 | 4,580.00 | 4,740.00 | 4,580.00 | 4,680.00 | 4,680.00 | 69,640 |
| 2021-10-28 | 4,580.00 | 4,650.00 | 4,525.00 | 4,580.00 | 4,580.00 | 85,275 |
| 2021-10-27 | 4,705.00 | 4,705.00 | 4,550.00 | 4,595.00 | 4,595.00 | 51,739 |
| 2021-10-26 | 4,570.00 | 4,655.00 | 4,550.00 | 4,610.00 | 4,610.00 | 48,468 |
| 2021-10-25 | 4,560.00 | 4,575.00 | 4,505.00 | 4,570.00 | 4,570.00 | 17,422 |
| 2021-10-22 | 4,595.00 | 4,595.00 | 4,535.00 | 4,560.00 | 4,560.00 | 24,999 |
| 2021-10-21 | 4,630.00 | 4,630.00 | 4,565.00 | 4,595.00 | 4,595.00 | 20,717 |
| 2021-10-20 | 4,705.00 | 4,725.00 | 4,570.00 | 4,615.00 | 4,615.00 | 35,937 |
| 2021-10-19 | 4,720.00 | 4,735.00 | 4,675.00 | 4,705.00 | 4,705.00 | 25,592 |
| 2021-10-18 | 4,710.00 | 4,735.00 | 4,665.00 | 4,720.00 | 4,720.00 | 15,652 |
| 2021-10-15 | 4,615.00 | 4,725.00 | 4,585.00 | 4,715.00 | 4,715.00 | 80,250 |
| 2021-10-14 | 4,545.00 | 4,585.00 | 4,460.00 | 4,585.00 | 4,585.00 | 30,205 |
← NewerPage 21 of 21 · 1,229 trading days
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.