Wonik Cube Corp. (KOSDAQ:014190)
South Korea · Delayed Price · Currency is KRW 1,511.00
-15.00 (-0.98%)
At close: Sep 17, 2025
Wonik Cube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,519.00 | 1,525.00 | 1,508.00 | 1,511.00 | - | -0.98% | 47,275 |
| Sep 16, 2025 | 1,521.00 | 1,533.00 | 1,516.00 | 1,526.00 | - | -0.26% | 97,275 |
| Sep 15, 2025 | 1,527.00 | 1,535.00 | 1,518.00 | 1,530.00 | - | 0.46% | 46,796 |
| Sep 12, 2025 | 1,531.00 | 1,537.00 | 1,517.00 | 1,523.00 | - | -0.46% | 102,963 |
| Sep 11, 2025 | 1,531.00 | 1,540.00 | 1,510.00 | 1,530.00 | - | 0.20% | 85,984 |
| Sep 10, 2025 | 1,530.00 | 1,537.00 | 1,515.00 | 1,527.00 | - | -0.20% | 60,400 |
| Sep 9, 2025 | 1,503.00 | 1,544.00 | 1,487.00 | 1,530.00 | - | 0.86% | 167,966 |
| Sep 8, 2025 | 1,502.00 | 1,518.00 | 1,500.00 | 1,517.00 | - | 1.13% | 76,186 |
| Sep 5, 2025 | 1,499.00 | 1,503.00 | 1,495.00 | 1,500.00 | - | 0.13% | 42,816 |
| Sep 4, 2025 | 1,501.00 | 1,503.00 | 1,494.00 | 1,498.00 | - | 0.20% | 18,324 |
| Sep 3, 2025 | 1,485.00 | 1,499.00 | 1,481.00 | 1,495.00 | - | 0.47% | 47,592 |
| Sep 2, 2025 | 1,488.00 | 1,490.00 | 1,475.00 | 1,488.00 | - | 0.13% | 62,429 |
| Sep 1, 2025 | 1,490.00 | 1,501.00 | 1,478.00 | 1,486.00 | - | -0.27% | 85,493 |
| Aug 29, 2025 | 1,485.00 | 1,495.00 | 1,483.00 | 1,490.00 | - | 0.34% | 44,476 |
| Aug 28, 2025 | 1,476.00 | 1,549.00 | 1,470.00 | 1,485.00 | - | 0.61% | 194,620 |
| Aug 27, 2025 | 1,478.00 | 1,485.00 | 1,472.00 | 1,476.00 | - | -0.34% | 21,555 |
| Aug 26, 2025 | 1,486.00 | 1,487.00 | 1,469.00 | 1,481.00 | - | 0.61% | 50,331 |
| Aug 25, 2025 | 1,489.00 | 1,495.00 | 1,471.00 | 1,472.00 | - | -0.34% | 183,009 |
| Aug 22, 2025 | 1,470.00 | 1,492.00 | 1,468.00 | 1,477.00 | - | 0.48% | 57,052 |
| Aug 21, 2025 | 1,480.00 | 1,480.00 | 1,462.00 | 1,470.00 | - | -0.20% | 48,267 |
| Aug 20, 2025 | 1,482.00 | 1,488.00 | 1,468.00 | 1,473.00 | - | -1.01% | 59,805 |
| Aug 19, 2025 | 1,481.00 | 1,495.00 | 1,480.00 | 1,488.00 | - | -0.20% | 34,911 |
| Aug 18, 2025 | 1,490.00 | 1,499.00 | 1,484.00 | 1,491.00 | - | 0.07% | 56,715 |
| Aug 14, 2025 | 1,484.00 | 1,495.00 | 1,480.00 | 1,490.00 | - | 0.27% | 97,753 |
| Aug 13, 2025 | 1,491.00 | 1,491.00 | 1,480.00 | 1,486.00 | - | 0.07% | 47,121 |
| Aug 12, 2025 | 1,497.00 | 1,497.00 | 1,480.00 | 1,485.00 | - | -0.54% | 60,254 |
| Aug 11, 2025 | 1,491.00 | 1,496.00 | 1,487.00 | 1,493.00 | - | -0.20% | 22,090 |
| Aug 8, 2025 | 1,496.00 | 1,506.00 | 1,487.00 | 1,496.00 | - | -0.13% | 81,106 |
| Aug 7, 2025 | 1,500.00 | 1,501.00 | 1,485.00 | 1,498.00 | - | -0.13% | 38,874 |
| Aug 6, 2025 | 1,480.00 | 1,500.00 | 1,468.00 | 1,500.00 | - | 1.35% | 87,309 |
| Aug 5, 2025 | 1,486.00 | 1,500.00 | 1,479.00 | 1,480.00 | - | -0.20% | 62,405 |
| Aug 4, 2025 | 1,470.00 | 1,493.00 | 1,462.00 | 1,483.00 | - | 0.88% | 32,237 |
| Aug 1, 2025 | 1,520.00 | 1,520.00 | 1,470.00 | 1,470.00 | - | -2.78% | 113,616 |
| Jul 31, 2025 | 1,517.00 | 1,540.00 | 1,512.00 | 1,512.00 | - | -0.07% | 133,978 |
| Jul 30, 2025 | 1,500.00 | 1,513.00 | 1,497.00 | 1,513.00 | - | 0.67% | 53,819 |
| Jul 29, 2025 | 1,480.00 | 1,505.00 | 1,475.00 | 1,503.00 | - | 1.21% | 54,221 |
| Jul 28, 2025 | 1,483.00 | 1,485.00 | 1,471.00 | 1,485.00 | - | 0.13% | 71,558 |
| Jul 25, 2025 | 1,493.00 | 1,500.00 | 1,480.00 | 1,483.00 | - | -0.67% | 107,031 |
| Jul 24, 2025 | 1,513.00 | 1,522.00 | 1,488.00 | 1,493.00 | - | -1.32% | 156,101 |
| Jul 23, 2025 | 1,521.00 | 1,531.00 | 1,508.00 | 1,513.00 | - | -0.98% | 94,187 |
| Jul 22, 2025 | 1,546.00 | 1,549.00 | 1,520.00 | 1,528.00 | - | -1.10% | 73,282 |
| Jul 21, 2025 | 1,521.00 | 1,560.00 | 1,515.00 | 1,545.00 | - | 1.58% | 118,036 |
| Jul 18, 2025 | 1,538.00 | 1,539.00 | 1,518.00 | 1,521.00 | - | -0.59% | 53,194 |
| Jul 17, 2025 | 1,528.00 | 1,542.00 | 1,515.00 | 1,530.00 | - | -0.07% | 52,500 |
| Jul 16, 2025 | 1,536.00 | 1,538.00 | 1,524.00 | 1,531.00 | - | -0.58% | 58,975 |
| Jul 15, 2025 | 1,515.00 | 1,566.00 | 1,513.00 | 1,540.00 | - | 1.32% | 131,941 |
| Jul 14, 2025 | 1,512.00 | 1,523.00 | 1,510.00 | 1,520.00 | - | 0.40% | 72,707 |
| Jul 11, 2025 | 1,507.00 | 1,520.00 | 1,507.00 | 1,514.00 | - | 0.13% | 79,156 |
| Jul 10, 2025 | 1,515.00 | 1,525.00 | 1,509.00 | 1,512.00 | - | -0.20% | 32,779 |
| Jul 9, 2025 | 1,523.00 | 1,523.00 | 1,507.00 | 1,515.00 | - | 0.20% | 35,805 |