Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 032940.KQ stock page

Wonik Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-243,750.003,790.003,715.003,715.003,715.00108,195
2025-04-233,750.003,765.003,715.003,735.003,735.0089,110
2025-04-223,730.003,830.003,660.003,735.003,735.00194,448
2025-04-213,745.003,765.003,695.003,730.003,730.0086,509
2025-04-183,690.003,750.003,650.003,740.003,740.0075,033
2025-04-173,555.003,720.003,555.003,690.003,690.00102,800
2025-04-163,600.003,660.003,545.003,550.003,550.00120,225
2025-04-153,565.003,665.003,525.003,645.003,645.00115,956
2025-04-143,455.003,605.003,440.003,565.003,565.00348,041
2025-04-113,365.003,500.003,310.003,435.003,435.00861,140
2025-04-103,405.003,950.003,320.003,435.003,435.004,482,760
2025-04-093,250.003,365.003,170.003,215.003,215.00106,865
2025-04-083,330.003,395.003,260.003,260.003,260.0059,624
2025-04-073,405.003,405.003,260.003,275.003,275.00106,518
2025-04-043,420.003,505.003,410.003,465.003,465.0079,106
2025-04-033,445.003,520.003,410.003,490.003,490.0047,658
2025-04-023,525.003,550.003,430.003,500.003,500.0084,599
2025-04-013,450.003,540.003,425.003,500.003,500.0075,301
2025-03-313,420.003,500.003,365.003,450.003,450.0049,061
2025-03-283,555.003,565.003,440.003,475.003,475.00109,692
2025-03-273,510.003,585.003,485.003,555.003,555.0050,402
2025-03-263,510.003,590.003,480.003,555.003,555.00180,918
2025-03-253,790.003,790.003,570.003,570.003,570.00171,177
2025-03-243,820.003,905.003,730.003,730.003,730.00110,715
2025-03-213,745.003,875.003,740.003,855.003,855.00100,337
2025-03-203,820.003,870.003,760.003,760.003,760.0083,309
2025-03-193,845.003,910.003,790.003,815.003,815.00164,430
2025-03-183,935.003,980.003,880.003,880.003,880.0094,757
2025-03-173,925.003,980.003,870.003,910.003,910.0071,481
2025-03-143,750.003,960.003,750.003,920.003,920.00175,977
2025-03-133,890.003,900.003,770.003,790.003,790.0083,313
2025-03-123,730.003,905.003,730.003,885.003,885.00111,529
2025-03-113,705.003,885.003,705.003,820.003,820.00116,181
2025-03-103,845.003,900.003,760.003,820.003,820.00190,745
2025-03-073,960.004,045.003,850.003,860.003,860.00327,330
2025-03-064,080.004,100.003,840.004,050.004,050.00366,579
2025-03-053,785.004,080.003,785.004,050.004,050.001,243,091
2025-03-043,775.003,930.003,675.003,780.003,780.00350,334
2025-02-283,875.003,910.003,745.003,775.003,775.00382,985
2025-02-273,960.003,980.003,900.003,960.003,960.00310,857
2025-02-263,945.004,035.003,885.004,000.004,000.00606,710
2025-02-254,045.004,080.003,905.003,995.003,995.001,124,498
2025-02-244,285.004,555.004,020.004,045.004,045.004,863,717
2025-02-213,555.004,670.003,550.004,670.004,670.006,601,526
2025-02-203,635.003,685.003,570.003,595.003,595.00140,557
2025-02-193,675.003,730.003,630.003,635.003,635.00242,059
2025-02-183,680.003,755.003,640.003,710.003,710.00412,578
2025-02-173,680.004,175.003,490.003,680.003,680.008,219,860
2025-02-143,395.003,475.003,390.003,445.003,445.0031,535
2025-02-133,395.003,430.003,355.003,395.003,395.0030,853
2025-02-123,480.003,480.003,390.003,395.003,395.0030,089
2025-02-113,500.003,515.003,380.003,445.003,445.0087,485
2025-02-103,490.003,535.003,410.003,510.003,510.0037,030
2025-02-073,460.003,515.003,420.003,490.003,490.0035,678
2025-02-063,480.003,525.003,435.003,500.003,500.0026,415
2025-02-053,405.003,575.003,395.003,490.003,490.0088,338
2025-02-043,250.003,425.003,250.003,395.003,395.0048,180
2025-02-033,370.003,390.003,225.003,255.003,255.0075,415
2025-01-313,425.003,425.003,360.003,395.003,395.0034,304
2025-01-243,400.003,465.003,395.003,425.003,425.0023,104
← NewerPage 7 of 21 · 1,227 trading daysOlder →

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.