Wonik Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,700.00 | 8,800.00 | 7,690.00 | 8,440.00 | 8,440.00 | 3,223,987 |
| 2025-10-23 | 7,920.00 | 7,920.00 | 7,490.00 | 7,600.00 | 7,600.00 | 406,140 |
| 2025-10-22 | 8,230.00 | 8,300.00 | 7,790.00 | 7,920.00 | 7,920.00 | 506,396 |
| 2025-10-21 | 7,770.00 | 8,890.00 | 7,660.00 | 8,200.00 | 8,200.00 | 4,471,549 |
| 2025-10-20 | 7,360.00 | 7,780.00 | 7,350.00 | 7,690.00 | 7,690.00 | 662,679 |
| 2025-10-17 | 7,520.00 | 7,700.00 | 7,300.00 | 7,360.00 | 7,360.00 | 291,405 |
| 2025-10-16 | 7,630.00 | 7,660.00 | 7,390.00 | 7,540.00 | 7,540.00 | 380,767 |
| 2025-10-15 | 7,390.00 | 7,730.00 | 7,390.00 | 7,630.00 | 7,630.00 | 497,978 |
| 2025-10-14 | 8,100.00 | 8,100.00 | 7,340.00 | 7,380.00 | 7,380.00 | 1,127,535 |
| 2025-10-13 | 7,770.00 | 8,270.00 | 7,590.00 | 7,910.00 | 7,910.00 | 1,870,371 |
| 2025-10-10 | 7,490.00 | 8,750.00 | 7,480.00 | 7,990.00 | 7,990.00 | 8,207,125 |
| 2025-10-02 | 7,320.00 | 7,640.00 | 7,220.00 | 7,350.00 | 7,350.00 | 1,160,472 |
| 2025-10-01 | 7,190.00 | 7,400.00 | 7,130.00 | 7,230.00 | 7,230.00 | 310,908 |
| 2025-09-30 | 7,230.00 | 7,470.00 | 7,150.00 | 7,220.00 | 7,220.00 | 393,382 |
| 2025-09-29 | 6,650.00 | 7,350.00 | 6,650.00 | 7,230.00 | 7,230.00 | 1,044,189 |
| 2025-09-26 | 6,720.00 | 6,820.00 | 6,540.00 | 6,620.00 | 6,620.00 | 207,374 |
| 2025-09-25 | 6,780.00 | 6,880.00 | 6,690.00 | 6,780.00 | 6,780.00 | 145,984 |
| 2025-09-24 | 7,050.00 | 7,420.00 | 6,770.00 | 6,780.00 | 6,780.00 | 584,094 |
| 2025-09-23 | 7,150.00 | 7,160.00 | 6,970.00 | 7,010.00 | 7,010.00 | 224,588 |
| 2025-09-22 | 7,100.00 | 7,300.00 | 7,090.00 | 7,110.00 | 7,110.00 | 321,879 |
| 2025-09-19 | 7,190.00 | 7,190.00 | 7,030.00 | 7,070.00 | 7,070.00 | 153,761 |
| 2025-09-18 | 7,110.00 | 7,230.00 | 7,090.00 | 7,140.00 | 7,140.00 | 186,081 |
| 2025-09-17 | 7,300.00 | 7,300.00 | 7,050.00 | 7,090.00 | 7,090.00 | 313,593 |
| 2025-09-16 | 7,500.00 | 7,500.00 | 7,130.00 | 7,180.00 | 7,180.00 | 408,127 |
| 2025-09-15 | 7,240.00 | 7,840.00 | 7,230.00 | 7,470.00 | 7,470.00 | 1,509,014 |
| 2025-09-12 | 7,600.00 | 7,600.00 | 7,220.00 | 7,270.00 | 7,270.00 | 473,217 |
| 2025-09-11 | 7,630.00 | 7,920.00 | 7,380.00 | 7,430.00 | 7,430.00 | 1,255,738 |
| 2025-09-10 | 7,370.00 | 7,860.00 | 7,350.00 | 7,720.00 | 7,720.00 | 1,679,523 |
| 2025-09-09 | 6,890.00 | 7,680.00 | 6,880.00 | 7,320.00 | 7,320.00 | 3,885,445 |
| 2025-09-08 | 7,030.00 | 7,030.00 | 6,780.00 | 6,920.00 | 6,920.00 | 267,590 |
| 2025-09-05 | 6,460.00 | 7,040.00 | 6,460.00 | 6,870.00 | 6,870.00 | 805,212 |
| 2025-09-04 | 6,520.00 | 6,570.00 | 6,470.00 | 6,480.00 | 6,480.00 | 165,288 |
| 2025-09-03 | 6,490.00 | 6,590.00 | 6,420.00 | 6,490.00 | 6,490.00 | 247,942 |
| 2025-09-02 | 6,610.00 | 6,740.00 | 6,510.00 | 6,540.00 | 6,540.00 | 309,551 |
| 2025-09-01 | 6,950.00 | 6,990.00 | 6,640.00 | 6,660.00 | 6,660.00 | 575,903 |
| 2025-08-29 | 6,920.00 | 7,180.00 | 6,840.00 | 6,860.00 | 6,860.00 | 1,111,577 |
| 2025-08-28 | 6,430.00 | 7,330.00 | 6,250.00 | 6,980.00 | 6,980.00 | 6,321,405 |
| 2025-08-27 | 6,390.00 | 6,420.00 | 6,220.00 | 6,280.00 | 6,280.00 | 206,984 |
| 2025-08-26 | 6,180.00 | 6,480.00 | 6,110.00 | 6,390.00 | 6,390.00 | 607,026 |
| 2025-08-25 | 6,050.00 | 6,230.00 | 5,970.00 | 6,200.00 | 6,200.00 | 408,141 |
| 2025-08-22 | 5,890.00 | 5,970.00 | 5,830.00 | 5,900.00 | 5,900.00 | 109,124 |
| 2025-08-21 | 5,910.00 | 6,000.00 | 5,830.00 | 5,890.00 | 5,890.00 | 122,451 |
| 2025-08-20 | 5,910.00 | 5,980.00 | 5,650.00 | 5,910.00 | 5,910.00 | 320,156 |
| 2025-08-19 | 6,080.00 | 6,170.00 | 5,910.00 | 6,030.00 | 6,030.00 | 195,092 |
| 2025-08-18 | 6,260.00 | 6,260.00 | 6,060.00 | 6,080.00 | 6,080.00 | 220,180 |
| 2025-08-14 | 6,310.00 | 6,430.00 | 6,180.00 | 6,280.00 | 6,280.00 | 153,515 |
| 2025-08-13 | 6,320.00 | 6,450.00 | 6,260.00 | 6,310.00 | 6,310.00 | 128,302 |
| 2025-08-12 | 6,430.00 | 6,550.00 | 6,290.00 | 6,290.00 | 6,290.00 | 180,326 |
| 2025-08-11 | 6,550.00 | 6,600.00 | 6,340.00 | 6,420.00 | 6,420.00 | 179,469 |
| 2025-08-08 | 6,380.00 | 6,490.00 | 6,290.00 | 6,470.00 | 6,470.00 | 229,025 |
| 2025-08-07 | 6,540.00 | 6,540.00 | 6,380.00 | 6,390.00 | 6,390.00 | 130,416 |
| 2025-08-06 | 6,360.00 | 6,490.00 | 6,280.00 | 6,470.00 | 6,470.00 | 161,867 |
| 2025-08-05 | 6,410.00 | 6,530.00 | 6,350.00 | 6,360.00 | 6,360.00 | 175,496 |
| 2025-08-04 | 6,100.00 | 6,530.00 | 6,090.00 | 6,410.00 | 6,410.00 | 541,845 |
| 2025-08-01 | 6,420.00 | 6,510.00 | 6,100.00 | 6,160.00 | 6,160.00 | 464,414 |
| 2025-07-31 | 6,460.00 | 6,620.00 | 6,420.00 | 6,540.00 | 6,540.00 | 221,395 |
| 2025-07-30 | 6,500.00 | 6,640.00 | 6,430.00 | 6,450.00 | 6,450.00 | 238,989 |
| 2025-07-29 | 6,780.00 | 6,800.00 | 6,500.00 | 6,550.00 | 6,550.00 | 326,217 |
| 2025-07-28 | 6,640.00 | 6,820.00 | 6,510.00 | 6,660.00 | 6,660.00 | 366,470 |
| 2025-07-25 | 6,480.00 | 6,860.00 | 6,480.00 | 6,640.00 | 6,640.00 | 471,414 |
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.