Wonik Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 10,300.00 | 10,510.00 | 10,000.00 | 10,090.00 | 10,090.00 | 131,224 |
| 2026-04-20 | 10,210.00 | 10,500.00 | 9,870.00 | 10,280.00 | 10,280.00 | 191,734 |
| 2026-04-17 | 10,000.00 | 10,320.00 | 9,550.00 | 10,210.00 | 10,210.00 | 222,686 |
| 2026-04-16 | 9,410.00 | 10,020.00 | 9,360.00 | 9,950.00 | 9,950.00 | 254,397 |
| 2026-04-15 | 9,690.00 | 9,690.00 | 9,270.00 | 9,400.00 | 9,400.00 | 134,718 |
| 2026-04-14 | 9,190.00 | 9,660.00 | 9,140.00 | 9,430.00 | 9,430.00 | 225,267 |
| 2026-04-13 | 8,990.00 | 9,100.00 | 8,820.00 | 8,910.00 | 8,910.00 | 80,280 |
| 2026-04-10 | 8,960.00 | 9,220.00 | 8,960.00 | 9,080.00 | 9,080.00 | 87,353 |
| 2026-04-09 | 9,310.00 | 9,650.00 | 8,860.00 | 8,920.00 | 8,920.00 | 101,532 |
| 2026-04-08 | 8,860.00 | 9,310.00 | 8,860.00 | 9,310.00 | 9,310.00 | 143,354 |
| 2026-04-07 | 9,140.00 | 9,140.00 | 8,500.00 | 8,540.00 | 8,540.00 | 94,645 |
| 2026-04-06 | 8,900.00 | 9,080.00 | 8,630.00 | 8,780.00 | 8,780.00 | 102,354 |
| 2026-04-03 | 9,110.00 | 9,290.00 | 8,800.00 | 8,820.00 | 8,820.00 | 94,557 |
| 2026-04-02 | 10,000.00 | 10,250.00 | 8,810.00 | 8,900.00 | 8,900.00 | 220,055 |
| 2026-04-01 | 9,150.00 | 9,940.00 | 9,150.00 | 9,880.00 | 9,880.00 | 136,531 |
| 2026-03-31 | 9,310.00 | 9,460.00 | 8,750.00 | 8,900.00 | 8,900.00 | 226,022 |
| 2026-03-30 | 9,550.00 | 9,800.00 | 9,320.00 | 9,550.00 | 9,550.00 | 58,367 |
| 2026-03-27 | 9,560.00 | 9,950.00 | 9,310.00 | 9,890.00 | 9,890.00 | 89,091 |
| 2026-03-26 | 10,400.00 | 10,420.00 | 9,820.00 | 9,850.00 | 9,850.00 | 112,522 |
| 2026-03-25 | 10,350.00 | 10,570.00 | 10,300.00 | 10,380.00 | 10,380.00 | 85,534 |
| 2026-03-24 | 10,300.00 | 10,390.00 | 9,930.00 | 10,300.00 | 10,300.00 | 95,845 |
| 2026-03-23 | 10,560.00 | 10,560.00 | 9,850.00 | 9,850.00 | 9,850.00 | 161,625 |
| 2026-03-20 | 10,290.00 | 11,020.00 | 10,270.00 | 10,720.00 | 10,720.00 | 151,981 |
| 2026-03-19 | 10,550.00 | 10,610.00 | 10,270.00 | 10,290.00 | 10,290.00 | 131,671 |
| 2026-03-18 | 10,640.00 | 10,880.00 | 10,450.00 | 10,800.00 | 10,800.00 | 151,713 |
| 2026-03-17 | 10,390.00 | 10,900.00 | 10,390.00 | 10,480.00 | 10,480.00 | 187,624 |
| 2026-03-16 | 10,310.00 | 10,900.00 | 10,200.00 | 10,240.00 | 10,240.00 | 98,215 |
| 2026-03-13 | 10,310.00 | 10,610.00 | 10,100.00 | 10,310.00 | 10,310.00 | 65,852 |
| 2026-03-12 | 10,680.00 | 10,890.00 | 10,420.00 | 10,450.00 | 10,450.00 | 97,036 |
| 2026-03-11 | 11,200.00 | 11,400.00 | 10,590.00 | 10,770.00 | 10,770.00 | 161,997 |
| 2026-03-10 | 10,630.00 | 11,160.00 | 10,410.00 | 10,940.00 | 10,940.00 | 217,780 |
| 2026-03-09 | 10,390.00 | 10,660.00 | 9,860.00 | 10,100.00 | 10,100.00 | 221,502 |
| 2026-03-06 | 10,450.00 | 11,810.00 | 10,170.00 | 11,350.00 | 11,350.00 | 437,822 |
| 2026-03-05 | 10,010.00 | 10,920.00 | 10,010.00 | 10,640.00 | 10,640.00 | 378,297 |
| 2026-03-04 | 11,100.00 | 11,110.00 | 9,410.00 | 9,410.00 | 9,410.00 | 564,990 |
| 2026-03-03 | 11,300.00 | 12,250.00 | 11,200.00 | 11,240.00 | 11,240.00 | 413,259 |
| 2026-02-27 | 12,110.00 | 12,210.00 | 11,620.00 | 11,870.00 | 11,870.00 | 364,569 |
| 2026-02-26 | 12,820.00 | 13,060.00 | 12,000.00 | 12,220.00 | 12,220.00 | 476,613 |
| 2026-02-25 | 12,000.00 | 14,640.00 | 11,750.00 | 12,700.00 | 12,700.00 | 3,309,903 |
| 2026-02-24 | 11,970.00 | 12,090.00 | 11,550.00 | 11,940.00 | 11,940.00 | 257,183 |
| 2026-02-23 | 12,400.00 | 12,700.00 | 11,900.00 | 12,010.00 | 12,010.00 | 243,026 |
| 2026-02-20 | 12,680.00 | 12,680.00 | 12,030.00 | 12,270.00 | 12,270.00 | 292,630 |
| 2026-02-19 | 12,460.00 | 12,800.00 | 12,250.00 | 12,680.00 | 12,680.00 | 279,445 |
| 2026-02-13 | 12,520.00 | 12,800.00 | 12,230.00 | 12,340.00 | 12,340.00 | 181,158 |
| 2026-02-12 | 12,880.00 | 12,970.00 | 12,500.00 | 12,600.00 | 12,600.00 | 198,868 |
| 2026-02-11 | 12,860.00 | 12,970.00 | 12,520.00 | 12,700.00 | 12,700.00 | 186,467 |
| 2026-02-10 | 13,420.00 | 13,690.00 | 12,770.00 | 12,860.00 | 12,860.00 | 237,558 |
| 2026-02-09 | 13,310.00 | 13,800.00 | 13,260.00 | 13,420.00 | 13,420.00 | 283,345 |
| 2026-02-06 | 12,630.00 | 13,580.00 | 12,160.00 | 13,130.00 | 13,130.00 | 392,862 |
| 2026-02-05 | 14,170.00 | 14,350.00 | 13,380.00 | 13,420.00 | 13,420.00 | 309,919 |
| 2026-02-04 | 14,010.00 | 14,450.00 | 13,800.00 | 14,400.00 | 14,400.00 | 432,128 |
| 2026-02-03 | 13,550.00 | 15,320.00 | 13,190.00 | 14,340.00 | 14,340.00 | 1,434,409 |
| 2026-02-02 | 13,480.00 | 14,320.00 | 12,950.00 | 13,000.00 | 13,000.00 | 503,847 |
| 2026-01-30 | 14,610.00 | 14,910.00 | 13,690.00 | 14,010.00 | 14,010.00 | 803,644 |
| 2026-01-29 | 15,660.00 | 15,710.00 | 14,100.00 | 14,460.00 | 14,460.00 | 1,079,480 |
| 2026-01-28 | 14,080.00 | 15,800.00 | 14,080.00 | 14,960.00 | 14,960.00 | 2,519,339 |
| 2026-01-27 | 14,110.00 | 14,200.00 | 13,280.00 | 13,570.00 | 13,570.00 | 652,152 |
| 2026-01-26 | 13,730.00 | 15,450.00 | 13,720.00 | 14,100.00 | 14,100.00 | 1,577,667 |
| 2026-01-23 | 12,670.00 | 15,980.00 | 12,500.00 | 13,710.00 | 13,710.00 | 3,678,160 |
| 2026-01-22 | 13,330.00 | 13,780.00 | 12,460.00 | 12,670.00 | 12,670.00 | 579,028 |
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.