Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 032940.KQ stock page

Wonik Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,760.003,790.003,700.003,730.003,730.0020,151
2024-10-283,705.003,790.003,700.003,760.003,760.0021,254
2024-10-253,795.003,815.003,670.003,705.003,705.0063,455
2024-10-243,860.003,860.003,795.003,795.003,795.0026,512
2024-10-233,785.003,895.003,755.003,885.003,885.0038,067
2024-10-223,945.003,945.003,785.003,785.003,785.0070,714
2024-10-213,840.004,000.003,820.003,945.003,945.0033,023
2024-10-183,920.003,985.003,840.003,910.003,910.0061,193
2024-10-173,875.003,955.003,845.003,920.003,920.0033,834
2024-10-163,980.004,050.003,825.003,865.003,865.00114,093
2024-10-154,050.004,055.003,960.004,020.004,020.0036,466
2024-10-143,990.004,070.003,930.004,050.004,050.0039,950
2024-10-114,035.004,095.003,935.003,990.003,990.0091,361
2024-10-104,130.004,150.003,995.004,035.004,035.0091,392
2024-10-084,190.004,250.004,055.004,130.004,130.0034,342
2024-10-074,035.004,260.003,960.004,230.004,230.0076,775
2024-10-044,065.004,190.004,020.004,025.004,025.0045,434
2024-10-024,140.004,140.004,025.004,065.004,065.0051,407
2024-09-304,140.004,200.004,080.004,145.004,145.0071,521
2024-09-274,230.004,280.004,155.004,180.004,180.0059,434
2024-09-264,090.004,250.004,090.004,230.004,230.00135,158
2024-09-254,080.004,135.004,040.004,090.004,090.0097,822
2024-09-244,015.004,085.003,965.004,050.004,050.0053,332
2024-09-233,995.004,055.003,955.004,030.004,030.0054,234
2024-09-203,910.004,060.003,910.004,005.004,005.0050,790
2024-09-194,075.004,075.003,860.003,970.003,970.00104,078
2024-09-134,095.004,095.004,025.004,075.004,075.0057,622
2024-09-124,020.004,130.004,020.004,100.004,100.00103,814
2024-09-114,000.004,090.003,970.004,010.004,010.0070,838
2024-09-104,080.004,140.004,005.004,005.004,005.00111,451
2024-09-093,800.004,095.003,760.004,085.004,085.00144,543
2024-09-063,925.003,925.003,775.003,875.003,875.00159,638
2024-09-053,950.004,000.003,855.003,925.003,925.00174,517
2024-09-043,920.004,000.003,865.003,900.003,900.00212,904
2024-09-034,050.004,165.004,020.004,060.004,060.00152,238
2024-09-024,230.004,280.004,050.004,100.004,100.00253,359
2024-08-304,215.004,290.004,165.004,230.004,230.00303,690
2024-08-294,290.004,325.004,210.004,210.004,210.00277,889
2024-08-284,455.004,620.004,325.004,400.004,400.00522,925
2024-08-274,635.004,700.004,430.004,460.004,460.00656,537
2024-08-264,815.005,150.004,615.004,745.004,745.002,240,269
2024-08-235,040.005,340.004,705.004,825.004,825.003,487,841
2024-08-225,800.006,000.004,930.004,995.004,995.0011,148,230
2024-08-213,810.004,920.003,810.004,920.004,920.002,160,882
2024-08-203,790.003,845.003,735.003,785.003,785.0066,525
2024-08-193,830.003,835.003,720.003,790.003,790.0053,013
2024-08-163,880.003,925.003,745.003,800.003,800.00211,051
2024-08-143,790.003,865.003,770.003,820.003,820.0065,200
2024-08-133,980.003,980.003,705.003,770.003,770.00169,415
2024-08-123,810.003,995.003,800.003,950.003,950.0090,023
2024-08-093,720.003,835.003,720.003,810.003,810.0078,887
2024-08-083,625.003,800.003,580.003,690.003,690.0069,193
2024-08-073,585.003,805.003,585.003,700.003,700.00116,050
2024-08-063,440.003,745.003,425.003,695.003,695.00181,364
2024-08-053,855.003,900.003,310.003,560.003,560.00235,319
2024-08-024,050.004,050.003,855.003,895.003,895.00133,629
2024-08-014,145.004,185.004,060.004,080.004,080.0057,700
2024-07-314,050.004,145.004,010.004,145.004,145.0054,101
2024-07-304,160.004,160.004,035.004,055.004,055.0058,293
2024-07-294,125.004,200.004,085.004,160.004,160.0038,789
← NewerPage 9 of 21 · 1,228 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.