Wonik Cube Corp. (KOSDAQ:014190)
South Korea · Delayed Price · Currency is KRW 1,289.00
-61.00 (-4.52%)
At close: Jun 8, 2026
Wonik Cube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,336.00 | 1,336.00 | 1,203.00 | 1,289.00 | 1,289.00 | -4.52% | 205,699 |
| Jun 5, 2026 | 1,387.00 | 1,436.00 | 1,348.00 | 1,350.00 | 1,350.00 | -2.67% | 112,054 |
| Jun 4, 2026 | 1,394.00 | 1,440.00 | 1,366.00 | 1,387.00 | 1,387.00 | 1.17% | 148,546 |
| Jun 2, 2026 | 1,376.00 | 1,388.00 | 1,337.00 | 1,371.00 | 1,371.00 | -1.30% | 165,645 |
| Jun 1, 2026 | 1,417.00 | 1,462.00 | 1,385.00 | 1,389.00 | 1,389.00 | -1.98% | 202,768 |
| May 29, 2026 | 1,487.00 | 1,492.00 | 1,402.00 | 1,417.00 | 1,417.00 | -3.80% | 264,433 |
| May 28, 2026 | 1,497.00 | 1,508.00 | 1,444.00 | 1,473.00 | 1,473.00 | -1.60% | 170,442 |
| May 27, 2026 | 1,541.00 | 1,573.00 | 1,489.00 | 1,497.00 | 1,497.00 | -3.98% | 201,276 |
| May 26, 2026 | 1,563.00 | 1,585.00 | 1,540.00 | 1,559.00 | 1,559.00 | 1.30% | 141,669 |
| May 22, 2026 | 1,522.00 | 1,548.00 | 1,501.00 | 1,539.00 | 1,539.00 | 3.08% | 126,922 |
| May 21, 2026 | 1,522.00 | 1,575.00 | 1,485.00 | 1,493.00 | 1,493.00 | -0.53% | 161,899 |
| May 20, 2026 | 1,550.00 | 1,589.00 | 1,486.00 | 1,501.00 | 1,501.00 | -3.16% | 170,186 |
| May 19, 2026 | 1,568.00 | 1,598.00 | 1,529.00 | 1,550.00 | 1,550.00 | -0.96% | 124,473 |
| May 18, 2026 | 1,648.00 | 1,648.00 | 1,508.00 | 1,565.00 | 1,565.00 | 0.45% | 294,910 |
| May 15, 2026 | 1,610.00 | 1,629.00 | 1,534.00 | 1,558.00 | 1,558.00 | -1.08% | 328,826 |
| May 14, 2026 | 1,584.00 | 1,613.00 | 1,536.00 | 1,575.00 | 1,575.00 | -0.57% | 229,690 |
| May 13, 2026 | 1,593.00 | 1,614.00 | 1,556.00 | 1,584.00 | 1,584.00 | -0.56% | 168,966 |
| May 12, 2026 | 1,655.00 | 1,675.00 | 1,570.00 | 1,593.00 | 1,593.00 | -3.75% | 360,751 |
| May 11, 2026 | 1,711.00 | 1,723.00 | 1,647.00 | 1,655.00 | 1,655.00 | -3.10% | 251,163 |
| May 8, 2026 | 1,738.00 | 1,738.00 | 1,685.00 | 1,708.00 | 1,708.00 | 1.07% | 129,338 |
| May 7, 2026 | 1,713.00 | 1,741.00 | 1,674.00 | 1,690.00 | 1,690.00 | -1.34% | 198,043 |
| May 6, 2026 | 1,768.00 | 1,784.00 | 1,700.00 | 1,713.00 | 1,713.00 | -2.89% | 337,006 |
| May 4, 2026 | 1,773.00 | 1,831.00 | 1,762.00 | 1,764.00 | 1,764.00 | -0.28% | 244,226 |
| Apr 30, 2026 | 1,838.00 | 1,838.00 | 1,769.00 | 1,769.00 | 1,769.00 | -1.99% | 204,007 |
| Apr 29, 2026 | 1,788.00 | 1,808.00 | 1,780.00 | 1,805.00 | 1,805.00 | 0.95% | 114,539 |
| Apr 28, 2026 | 1,833.00 | 1,833.00 | 1,781.00 | 1,788.00 | 1,788.00 | -1.92% | 156,993 |
| Apr 27, 2026 | 1,832.00 | 1,832.00 | 1,800.00 | 1,823.00 | 1,823.00 | 0.61% | 185,285 |
| Apr 24, 2026 | 1,777.00 | 1,813.00 | 1,760.00 | 1,812.00 | 1,812.00 | 2.08% | 101,146 |
| Apr 23, 2026 | 1,787.00 | 1,819.00 | 1,750.00 | 1,775.00 | 1,775.00 | -0.67% | 202,251 |
| Apr 22, 2026 | 1,816.00 | 1,816.00 | 1,781.00 | 1,787.00 | 1,787.00 | -0.39% | 121,890 |
| Apr 21, 2026 | 1,812.00 | 1,839.00 | 1,779.00 | 1,794.00 | 1,794.00 | -0.99% | 149,552 |
| Apr 20, 2026 | 1,825.00 | 1,849.00 | 1,812.00 | 1,812.00 | 1,812.00 | -1.52% | 114,588 |
| Apr 17, 2026 | 1,835.00 | 1,854.00 | 1,814.00 | 1,840.00 | 1,840.00 | 0.38% | 91,274 |
| Apr 16, 2026 | 1,826.00 | 1,849.00 | 1,826.00 | 1,833.00 | 1,833.00 | 0.16% | 146,624 |
| Apr 15, 2026 | 1,815.00 | 1,833.00 | 1,800.00 | 1,830.00 | 1,830.00 | 0.99% | 118,982 |
| Apr 14, 2026 | 1,791.00 | 1,820.00 | 1,791.00 | 1,812.00 | 1,812.00 | 1.29% | 120,390 |
| Apr 13, 2026 | 1,750.00 | 1,816.00 | 1,722.00 | 1,789.00 | 1,789.00 | 1.36% | 166,428 |
| Apr 10, 2026 | 1,725.00 | 1,797.00 | 1,721.00 | 1,765.00 | 1,765.00 | 2.32% | 149,314 |
| Apr 9, 2026 | 1,721.00 | 1,744.00 | 1,704.00 | 1,725.00 | 1,725.00 | -0.63% | 266,788 |
| Apr 8, 2026 | 1,689.00 | 1,757.00 | 1,687.00 | 1,736.00 | 1,736.00 | 3.89% | 153,414 |
| Apr 7, 2026 | 1,711.00 | 1,727.00 | 1,662.00 | 1,671.00 | 1,671.00 | -2.28% | 147,958 |
| Apr 6, 2026 | 1,746.00 | 1,746.00 | 1,690.00 | 1,710.00 | 1,710.00 | -0.93% | 82,207 |
| Apr 3, 2026 | 1,709.00 | 1,731.00 | 1,699.00 | 1,726.00 | 1,726.00 | 1.59% | 66,650 |
| Apr 2, 2026 | 1,770.00 | 1,770.00 | 1,674.00 | 1,699.00 | 1,699.00 | -2.91% | 97,169 |
| Apr 1, 2026 | 1,692.00 | 1,763.00 | 1,690.00 | 1,750.00 | 1,750.00 | 5.68% | 154,006 |
| Mar 31, 2026 | 1,702.00 | 1,711.00 | 1,655.00 | 1,656.00 | 1,656.00 | -2.70% | 134,710 |
| Mar 30, 2026 | 1,702.00 | 1,746.00 | 1,684.00 | 1,702.00 | 1,702.00 | -2.52% | 106,250 |
| Mar 27, 2026 | 1,742.00 | 1,758.00 | 1,699.00 | 1,746.00 | 1,746.00 | -0.29% | 127,766 |
| Mar 26, 2026 | 1,811.00 | 1,813.00 | 1,741.00 | 1,751.00 | 1,751.00 | -2.34% | 130,505 |
| Mar 25, 2026 | 1,775.00 | 1,798.00 | 1,757.00 | 1,793.00 | 1,793.00 | 1.01% | 195,315 |