Wonik Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,770.00 | 6,800.00 | 6,470.00 | 6,560.00 | 6,560.00 | 452,186 |
| 2025-07-23 | 7,010.00 | 7,020.00 | 6,700.00 | 6,760.00 | 6,760.00 | 412,371 |
| 2025-07-22 | 7,240.00 | 7,240.00 | 6,800.00 | 6,960.00 | 6,960.00 | 571,191 |
| 2025-07-21 | 6,950.00 | 7,290.00 | 6,920.00 | 7,150.00 | 7,150.00 | 593,470 |
| 2025-07-18 | 7,190.00 | 7,280.00 | 6,920.00 | 7,020.00 | 7,020.00 | 530,710 |
| 2025-07-17 | 7,600.00 | 7,620.00 | 7,220.00 | 7,270.00 | 7,270.00 | 678,663 |
| 2025-07-16 | 7,710.00 | 7,980.00 | 7,560.00 | 7,580.00 | 7,580.00 | 1,287,557 |
| 2025-07-15 | 7,520.00 | 8,080.00 | 7,280.00 | 7,730.00 | 7,730.00 | 3,693,301 |
| 2025-07-14 | 7,070.00 | 8,200.00 | 7,050.00 | 7,580.00 | 7,580.00 | 8,500,425 |
| 2025-07-11 | 7,150.00 | 7,310.00 | 7,010.00 | 7,030.00 | 7,030.00 | 582,249 |
| 2025-07-10 | 7,470.00 | 7,530.00 | 7,070.00 | 7,140.00 | 7,140.00 | 927,563 |
| 2025-07-09 | 7,400.00 | 7,580.00 | 7,140.00 | 7,340.00 | 7,340.00 | 1,085,604 |
| 2025-07-08 | 6,950.00 | 7,580.00 | 6,930.00 | 7,350.00 | 7,350.00 | 2,684,619 |
| 2025-07-07 | 7,080.00 | 7,260.00 | 6,920.00 | 7,050.00 | 7,050.00 | 1,184,341 |
| 2025-07-04 | 8,010.00 | 8,010.00 | 7,150.00 | 7,210.00 | 7,210.00 | 2,475,296 |
| 2025-07-03 | 8,670.00 | 8,750.00 | 7,960.00 | 8,040.00 | 8,040.00 | 3,119,715 |
| 2025-07-02 | 9,470.00 | 9,540.00 | 8,530.00 | 8,630.00 | 8,630.00 | 4,716,085 |
| 2025-07-01 | 8,270.00 | 10,370.00 | 8,110.00 | 9,590.00 | 9,590.00 | 27,759,410 |
| 2025-06-30 | 7,790.00 | 9,200.00 | 7,730.00 | 8,020.00 | 8,020.00 | 12,093,160 |
| 2025-06-27 | 7,320.00 | 8,000.00 | 7,110.00 | 7,930.00 | 7,930.00 | 8,107,740 |
| 2025-06-26 | 7,670.00 | 7,810.00 | 6,990.00 | 7,360.00 | 7,360.00 | 2,424,629 |
| 2025-06-25 | 6,660.00 | 8,730.00 | 6,480.00 | 7,710.00 | 7,710.00 | 16,995,131 |
| 2025-06-24 | 6,380.00 | 6,810.00 | 6,380.00 | 6,720.00 | 6,720.00 | 1,596,003 |
| 2025-06-23 | 6,140.00 | 6,450.00 | 6,010.00 | 6,280.00 | 6,280.00 | 691,611 |
| 2025-06-20 | 6,240.00 | 6,560.00 | 6,190.00 | 6,300.00 | 6,300.00 | 787,266 |
| 2025-06-19 | 6,600.00 | 6,740.00 | 6,210.00 | 6,300.00 | 6,300.00 | 807,277 |
| 2025-06-18 | 6,700.00 | 6,800.00 | 6,500.00 | 6,570.00 | 6,570.00 | 747,521 |
| 2025-06-17 | 7,460.00 | 7,470.00 | 6,540.00 | 6,820.00 | 6,820.00 | 1,930,588 |
| 2025-06-16 | 6,600.00 | 7,340.00 | 6,430.00 | 7,070.00 | 7,070.00 | 2,318,536 |
| 2025-06-13 | 7,220.00 | 7,430.00 | 6,560.00 | 6,710.00 | 6,710.00 | 2,256,812 |
| 2025-06-12 | 7,050.00 | 7,450.00 | 7,010.00 | 7,350.00 | 7,350.00 | 742,351 |
| 2025-06-11 | 6,690.00 | 7,160.00 | 6,690.00 | 7,150.00 | 7,150.00 | 790,981 |
| 2025-06-10 | 6,690.00 | 6,690.00 | 6,480.00 | 6,580.00 | 6,580.00 | 777,424 |
| 2025-06-09 | 6,700.00 | 7,760.00 | 6,530.00 | 6,720.00 | 6,720.00 | 9,702,063 |
| 2025-06-05 | 6,920.00 | 7,240.00 | 6,210.00 | 6,400.00 | 6,400.00 | 10,252,510 |
| 2025-06-04 | 5,000.00 | 6,400.00 | 4,945.00 | 6,400.00 | 6,400.00 | 3,987,930 |
| 2025-06-02 | 4,700.00 | 5,700.00 | 4,660.00 | 4,930.00 | 4,930.00 | 6,540,054 |
| 2025-05-30 | 4,670.00 | 5,080.00 | 4,510.00 | 4,605.00 | 4,605.00 | 1,601,084 |
| 2025-05-29 | 4,140.00 | 4,660.00 | 4,045.00 | 4,620.00 | 4,620.00 | 2,033,860 |
| 2025-05-28 | 4,050.00 | 4,120.00 | 3,990.00 | 4,080.00 | 4,080.00 | 205,020 |
| 2025-05-27 | 3,900.00 | 4,065.00 | 3,875.00 | 4,000.00 | 4,000.00 | 133,320 |
| 2025-05-26 | 3,720.00 | 3,965.00 | 3,690.00 | 3,955.00 | 3,955.00 | 263,814 |
| 2025-05-23 | 3,735.00 | 3,785.00 | 3,700.00 | 3,720.00 | 3,720.00 | 54,281 |
| 2025-05-22 | 3,735.00 | 3,800.00 | 3,725.00 | 3,735.00 | 3,735.00 | 80,126 |
| 2025-05-21 | 3,720.00 | 3,820.00 | 3,720.00 | 3,760.00 | 3,760.00 | 136,777 |
| 2025-05-20 | 3,675.00 | 3,820.00 | 3,650.00 | 3,750.00 | 3,750.00 | 495,493 |
| 2025-05-19 | 3,820.00 | 4,350.00 | 3,660.00 | 3,720.00 | 3,720.00 | 5,125,093 |
| 2025-05-16 | 3,850.00 | 3,920.00 | 3,785.00 | 3,820.00 | 3,820.00 | 57,892 |
| 2025-05-15 | 3,940.00 | 3,940.00 | 3,810.00 | 3,820.00 | 3,820.00 | 69,735 |
| 2025-05-14 | 3,805.00 | 3,925.00 | 3,805.00 | 3,915.00 | 3,915.00 | 103,951 |
| 2025-05-13 | 3,880.00 | 3,895.00 | 3,820.00 | 3,830.00 | 3,830.00 | 53,806 |
| 2025-05-12 | 3,880.00 | 3,880.00 | 3,770.00 | 3,840.00 | 3,840.00 | 62,562 |
| 2025-05-09 | 3,795.00 | 3,845.00 | 3,735.00 | 3,845.00 | 3,845.00 | 112,535 |
| 2025-05-08 | 3,770.00 | 3,820.00 | 3,720.00 | 3,730.00 | 3,730.00 | 97,370 |
| 2025-05-07 | 3,680.00 | 3,795.00 | 3,675.00 | 3,750.00 | 3,750.00 | 93,672 |
| 2025-05-02 | 3,715.00 | 3,720.00 | 3,655.00 | 3,670.00 | 3,670.00 | 21,083 |
| 2025-04-30 | 3,730.00 | 3,730.00 | 3,650.00 | 3,650.00 | 3,650.00 | 59,369 |
| 2025-04-29 | 3,670.00 | 3,750.00 | 3,665.00 | 3,710.00 | 3,710.00 | 64,762 |
| 2025-04-28 | 3,735.00 | 3,780.00 | 3,650.00 | 3,660.00 | 3,660.00 | 104,557 |
| 2025-04-25 | 3,785.00 | 4,015.00 | 3,730.00 | 3,735.00 | 3,735.00 | 920,500 |
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.