WONIK Materials Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	33,300.00	34,350.00	33,300.00	33,500.00	30,924.23	208,404
2021-11-19	31,650.00	32,850.00	31,550.00	32,850.00	30,324.21	69,492
2021-11-18	32,200.00	32,200.00	31,500.00	31,700.00	29,262.63	41,601
2021-11-17	31,950.00	32,300.00	31,200.00	32,200.00	29,724.19	73,685
2021-11-16	32,300.00	32,700.00	31,750.00	31,850.00	29,401.10	57,391
2021-11-15	31,900.00	32,600.00	31,550.00	32,350.00	29,862.65	85,836
2021-11-12	30,550.00	31,700.00	30,250.00	31,400.00	28,985.70	54,214
2021-11-11	30,750.00	31,100.00	30,300.00	30,450.00	28,108.74	65,581
2021-11-10	31,950.00	31,950.00	30,850.00	30,950.00	28,570.30	84,530
2021-11-09	32,100.00	32,750.00	31,750.00	31,950.00	29,493.41	38,295
2021-11-08	32,000.00	32,400.00	31,300.00	32,200.00	29,724.19	60,734
2021-11-05	32,050.00	32,100.00	31,350.00	31,600.00	29,170.32	44,512
2021-11-04	32,100.00	32,700.00	31,600.00	31,750.00	29,308.79	32,241
2021-11-03	32,400.00	32,400.00	31,500.00	31,800.00	29,354.94	47,372
2021-11-02	32,600.00	33,000.00	31,950.00	32,150.00	29,678.03	46,147
2021-11-01	32,600.00	32,850.00	32,450.00	32,500.00	30,001.12	33,252
2021-10-29	33,500.00	34,200.00	32,500.00	32,550.00	30,047.28	105,192
2021-10-28	32,450.00	33,500.00	32,100.00	32,900.00	30,370.37	67,884
2021-10-27	32,800.00	32,800.00	32,150.00	32,450.00	29,954.97	34,054
2021-10-26	32,200.00	32,750.00	31,950.00	32,750.00	30,231.90	62,642
2021-10-25	31,850.00	32,150.00	31,300.00	32,000.00	29,539.57	34,195
2021-10-22	32,500.00	32,500.00	31,750.00	31,950.00	29,493.41	43,905
2021-10-21	32,400.00	32,500.00	31,750.00	32,200.00	29,724.19	55,603

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.