Wonik Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 13,120.00 | 13,850.00 | 12,840.00 | 13,330.00 | 13,330.00 | 659,831 |
| 2026-01-20 | 14,600.00 | 14,690.00 | 13,350.00 | 13,780.00 | 13,780.00 | 549,176 |
| 2026-01-19 | 14,150.00 | 14,870.00 | 13,630.00 | 14,600.00 | 14,600.00 | 625,880 |
| 2026-01-16 | 14,350.00 | 14,580.00 | 13,530.00 | 14,150.00 | 14,150.00 | 564,636 |
| 2026-01-15 | 13,450.00 | 14,070.00 | 12,900.00 | 13,990.00 | 13,990.00 | 519,545 |
| 2026-01-14 | 14,330.00 | 14,330.00 | 13,030.00 | 13,450.00 | 13,450.00 | 552,796 |
| 2026-01-13 | 13,730.00 | 14,480.00 | 13,380.00 | 14,300.00 | 14,300.00 | 1,244,709 |
| 2026-01-12 | 13,000.00 | 13,500.00 | 12,300.00 | 13,370.00 | 13,370.00 | 749,662 |
| 2026-01-09 | 12,480.00 | 13,230.00 | 12,200.00 | 12,700.00 | 12,700.00 | 1,041,733 |
| 2026-01-08 | 12,290.00 | 12,840.00 | 11,890.00 | 12,350.00 | 12,350.00 | 791,427 |
| 2026-01-07 | 13,760.00 | 13,810.00 | 12,050.00 | 12,050.00 | 12,050.00 | 1,471,940 |
| 2026-01-06 | 14,360.00 | 14,390.00 | 12,810.00 | 13,940.00 | 13,940.00 | 2,298,215 |
| 2026-01-05 | 14,160.00 | 17,800.00 | 14,150.00 | 14,350.00 | 14,350.00 | 16,243,810 |
| 2026-01-02 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 297,082 |
| 2025-12-30 | 8,300.00 | 10,580.00 | 8,170.00 | 10,580.00 | 10,580.00 | 4,852,348 |
| 2025-12-29 | 7,580.00 | 8,610.00 | 7,580.00 | 8,140.00 | 8,140.00 | 1,274,321 |
| 2025-12-26 | 7,260.00 | 7,620.00 | 7,240.00 | 7,570.00 | 7,570.00 | 409,993 |
| 2025-12-24 | 7,270.00 | 7,440.00 | 7,150.00 | 7,260.00 | 7,260.00 | 166,378 |
| 2025-12-23 | 7,250.00 | 7,320.00 | 7,140.00 | 7,240.00 | 7,240.00 | 133,885 |
| 2025-12-22 | 7,160.00 | 7,220.00 | 6,900.00 | 7,170.00 | 7,170.00 | 228,309 |
| 2025-12-19 | 6,830.00 | 6,890.00 | 6,670.00 | 6,820.00 | 6,820.00 | 193,824 |
| 2025-12-18 | 6,900.00 | 7,000.00 | 6,720.00 | 6,770.00 | 6,770.00 | 207,512 |
| 2025-12-17 | 7,150.00 | 7,270.00 | 6,940.00 | 6,970.00 | 6,970.00 | 165,696 |
| 2025-12-16 | 7,520.00 | 7,560.00 | 7,080.00 | 7,090.00 | 7,090.00 | 237,051 |
| 2025-12-15 | 7,100.00 | 7,830.00 | 7,060.00 | 7,500.00 | 7,500.00 | 1,019,873 |
| 2025-12-12 | 6,980.00 | 7,260.00 | 6,900.00 | 7,220.00 | 7,220.00 | 312,563 |
| 2025-12-11 | 6,990.00 | 7,090.00 | 6,900.00 | 7,000.00 | 7,000.00 | 244,425 |
| 2025-12-10 | 7,060.00 | 7,060.00 | 6,920.00 | 6,940.00 | 6,940.00 | 151,806 |
| 2025-12-09 | 7,160.00 | 7,160.00 | 7,000.00 | 7,050.00 | 7,050.00 | 125,968 |
| 2025-12-08 | 7,220.00 | 7,430.00 | 7,120.00 | 7,130.00 | 7,130.00 | 245,842 |
| 2025-12-05 | 7,280.00 | 7,370.00 | 7,170.00 | 7,210.00 | 7,210.00 | 200,169 |
| 2025-12-04 | 7,170.00 | 7,350.00 | 7,090.00 | 7,220.00 | 7,220.00 | 315,900 |
| 2025-12-03 | 7,270.00 | 7,350.00 | 7,090.00 | 7,130.00 | 7,130.00 | 195,291 |
| 2025-12-02 | 7,310.00 | 7,330.00 | 7,140.00 | 7,190.00 | 7,190.00 | 126,952 |
| 2025-12-01 | 7,210.00 | 7,710.00 | 7,210.00 | 7,290.00 | 7,290.00 | 420,128 |
| 2025-11-28 | 7,000.00 | 7,340.00 | 7,000.00 | 7,210.00 | 7,210.00 | 211,048 |
| 2025-11-27 | 7,190.00 | 7,250.00 | 6,910.00 | 6,970.00 | 6,970.00 | 172,695 |
| 2025-11-26 | 7,070.00 | 7,120.00 | 6,950.00 | 7,100.00 | 7,100.00 | 130,439 |
| 2025-11-25 | 7,200.00 | 7,330.00 | 7,010.00 | 7,030.00 | 7,030.00 | 230,960 |
| 2025-11-24 | 7,030.00 | 7,150.00 | 6,850.00 | 7,050.00 | 7,050.00 | 188,083 |
| 2025-11-21 | 6,960.00 | 7,080.00 | 6,850.00 | 6,880.00 | 6,880.00 | 206,139 |
| 2025-11-20 | 7,330.00 | 7,720.00 | 7,250.00 | 7,260.00 | 7,260.00 | 203,835 |
| 2025-11-19 | 7,140.00 | 7,290.00 | 6,900.00 | 7,170.00 | 7,170.00 | 327,383 |
| 2025-11-18 | 7,540.00 | 7,540.00 | 6,790.00 | 7,040.00 | 7,040.00 | 420,628 |
| 2025-11-17 | 7,890.00 | 8,360.00 | 7,490.00 | 7,530.00 | 7,530.00 | 512,892 |
| 2025-11-14 | 8,130.00 | 8,280.00 | 7,750.00 | 7,810.00 | 7,810.00 | 420,032 |
| 2025-11-13 | 8,610.00 | 8,660.00 | 8,360.00 | 8,420.00 | 8,420.00 | 461,317 |
| 2025-11-12 | 8,810.00 | 8,980.00 | 8,580.00 | 8,720.00 | 8,720.00 | 684,867 |
| 2025-11-11 | 8,120.00 | 9,800.00 | 8,100.00 | 8,790.00 | 8,790.00 | 4,951,098 |
| 2025-11-10 | 7,470.00 | 8,170.00 | 7,470.00 | 8,100.00 | 8,100.00 | 786,230 |
| 2025-11-07 | 7,650.00 | 7,800.00 | 7,190.00 | 7,350.00 | 7,350.00 | 470,288 |
| 2025-11-06 | 7,580.00 | 8,200.00 | 7,540.00 | 7,890.00 | 7,890.00 | 629,409 |
| 2025-11-05 | 7,720.00 | 7,720.00 | 7,180.00 | 7,530.00 | 7,530.00 | 504,463 |
| 2025-11-04 | 7,960.00 | 8,400.00 | 7,700.00 | 7,720.00 | 7,720.00 | 914,868 |
| 2025-11-03 | 8,130.00 | 8,300.00 | 7,900.00 | 7,950.00 | 7,950.00 | 581,317 |
| 2025-10-31 | 8,330.00 | 8,390.00 | 8,060.00 | 8,130.00 | 8,130.00 | 411,059 |
| 2025-10-30 | 8,880.00 | 8,880.00 | 8,390.00 | 8,390.00 | 8,390.00 | 563,999 |
| 2025-10-29 | 9,300.00 | 9,300.00 | 8,650.00 | 8,850.00 | 8,850.00 | 943,966 |
| 2025-10-28 | 9,820.00 | 9,880.00 | 9,100.00 | 9,160.00 | 9,160.00 | 1,374,667 |
| 2025-10-27 | 8,510.00 | 9,850.00 | 8,480.00 | 9,300.00 | 9,300.00 | 2,898,765 |
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.