Wonik Holdings Co.,Ltd. (KOSDAQ:030530)
South Korea · Delayed Price · Currency is KRW 11,030
+180 (1.66%)
Sep 18, 2025, 11:40 AM KST
Wonik Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10,810.00 | 11,320.00 | 10,380.00 | 10,850.00 | 10,850.00 | 0.37% | 3,034,359 |
| Sep 16, 2025 | 11,780.00 | 11,830.00 | 10,610.00 | 10,810.00 | 10,810.00 | -8.23% | 3,884,042 |
| Sep 15, 2025 | 11,360.00 | 11,900.00 | 10,700.00 | 11,780.00 | 11,780.00 | 4.90% | 5,167,257 |
| Sep 12, 2025 | 12,200.00 | 12,200.00 | 11,150.00 | 11,230.00 | 11,230.00 | -8.40% | 5,929,211 |
| Sep 11, 2025 | 11,520.00 | 13,000.00 | 11,510.00 | 12,260.00 | 12,260.00 | 3.99% | 5,883,539 |
| Sep 10, 2025 | 11,830.00 | 11,910.00 | 11,490.00 | 11,790.00 | 11,790.00 | 4.52% | 4,068,741 |
| Sep 9, 2025 | 9,280.00 | 11,760.00 | 9,140.00 | 11,280.00 | 11,280.00 | 20.77% | 19,973,912 |
| Sep 8, 2025 | 9,500.00 | 9,510.00 | 9,070.00 | 9,340.00 | 9,340.00 | 3.55% | 2,833,734 |
| Sep 5, 2025 | 8,850.00 | 9,080.00 | 8,750.00 | 9,020.00 | 9,020.00 | 1.46% | 1,527,011 |
| Sep 4, 2025 | 8,910.00 | 8,960.00 | 8,700.00 | 8,890.00 | 8,890.00 | 1.83% | 1,620,592 |
| Sep 3, 2025 | 9,180.00 | 9,180.00 | 8,620.00 | 8,730.00 | 8,730.00 | -3.54% | 2,264,517 |
| Sep 2, 2025 | 8,820.00 | 9,280.00 | 8,810.00 | 9,050.00 | 9,050.00 | 0.67% | 3,393,251 |
| Sep 1, 2025 | 9,160.00 | 9,230.00 | 8,730.00 | 8,990.00 | 8,990.00 | 3.45% | 3,032,500 |
| Aug 29, 2025 | 8,310.00 | 9,050.00 | 8,220.00 | 8,690.00 | 8,690.00 | 1.76% | 5,082,799 |
| Aug 28, 2025 | 8,230.00 | 8,700.00 | 7,880.00 | 8,540.00 | 8,540.00 | 11.63% | 12,156,730 |
| Aug 27, 2025 | 7,550.00 | 7,750.00 | 7,320.00 | 7,650.00 | 7,650.00 | 1.46% | 5,788,783 |
| Aug 26, 2025 | 6,340.00 | 7,720.00 | 6,270.00 | 7,540.00 | 7,540.00 | 16.54% | 25,991,098 |
| Aug 25, 2025 | 6,020.00 | 6,600.00 | 5,930.00 | 6,470.00 | 6,470.00 | 13.51% | 9,444,031 |
| Aug 22, 2025 | 5,650.00 | 5,830.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.71% | 495,155 |
| Aug 21, 2025 | 5,760.00 | 5,760.00 | 5,640.00 | 5,660.00 | 5,660.00 | -0.53% | 444,664 |
| Aug 20, 2025 | 5,750.00 | 5,800.00 | 5,590.00 | 5,690.00 | 5,690.00 | -3.89% | 1,039,718 |
| Aug 19, 2025 | 6,020.00 | 6,090.00 | 5,910.00 | 5,920.00 | 5,920.00 | -0.84% | 519,475 |
| Aug 18, 2025 | 6,160.00 | 6,160.00 | 5,910.00 | 5,970.00 | 5,970.00 | -3.71% | 857,683 |
| Aug 14, 2025 | 6,240.00 | 6,270.00 | 6,160.00 | 6,200.00 | 6,200.00 | -1.27% | 399,620 |
| Aug 13, 2025 | 6,290.00 | 6,350.00 | 6,140.00 | 6,280.00 | 6,280.00 | 1.95% | 566,497 |
| Aug 12, 2025 | 6,290.00 | 6,450.00 | 6,140.00 | 6,160.00 | 6,160.00 | -2.07% | 911,421 |
| Aug 11, 2025 | 6,540.00 | 6,560.00 | 6,250.00 | 6,290.00 | 6,290.00 | -1.56% | 1,244,784 |
| Aug 8, 2025 | 6,180.00 | 6,480.00 | 6,110.00 | 6,390.00 | 6,390.00 | 3.57% | 1,852,157 |
| Aug 7, 2025 | 6,280.00 | 6,290.00 | 6,040.00 | 6,170.00 | 6,170.00 | 0.33% | 1,157,376 |
| Aug 6, 2025 | 6,200.00 | 6,200.00 | 6,070.00 | 6,150.00 | 6,150.00 | -2.69% | 928,662 |
| Aug 5, 2025 | 6,320.00 | 6,530.00 | 6,200.00 | 6,320.00 | 6,320.00 | -0.47% | 2,775,889 |
| Aug 4, 2025 | 5,820.00 | 6,690.00 | 5,780.00 | 6,350.00 | 6,350.00 | 11.60% | 10,148,445 |
| Aug 1, 2025 | 5,910.00 | 5,910.00 | 5,640.00 | 5,690.00 | 5,690.00 | -5.48% | 910,923 |
| Jul 31, 2025 | 6,050.00 | 6,200.00 | 5,960.00 | 6,020.00 | 6,020.00 | 1.52% | 1,046,669 |
| Jul 30, 2025 | 6,020.00 | 6,140.00 | 5,920.00 | 5,930.00 | 5,930.00 | -1.50% | 681,419 |
| Jul 29, 2025 | 6,070.00 | 6,150.00 | 5,880.00 | 6,020.00 | 6,020.00 | 1.01% | 978,420 |
| Jul 28, 2025 | 5,870.00 | 6,040.00 | 5,830.00 | 5,960.00 | 5,960.00 | 3.47% | 841,136 |
| Jul 25, 2025 | 5,810.00 | 5,870.00 | 5,710.00 | 5,760.00 | 5,760.00 | -1.71% | 674,292 |
| Jul 24, 2025 | 6,010.00 | 6,040.00 | 5,810.00 | 5,860.00 | 5,860.00 | -2.01% | 887,029 |
| Jul 23, 2025 | 6,070.00 | 6,080.00 | 5,890.00 | 5,980.00 | 5,980.00 | -0.99% | 813,208 |
| Jul 22, 2025 | 6,300.00 | 6,320.00 | 5,980.00 | 6,040.00 | 6,040.00 | -4.88% | 1,760,192 |
| Jul 21, 2025 | 5,990.00 | 6,440.00 | 5,960.00 | 6,350.00 | 6,350.00 | 8.55% | 4,805,537 |
| Jul 18, 2025 | 5,960.00 | 5,960.00 | 5,730.00 | 5,850.00 | 5,850.00 | -2.34% | 1,025,959 |
| Jul 17, 2025 | 6,240.00 | 6,240.00 | 5,850.00 | 5,990.00 | 5,990.00 | -3.07% | 1,478,825 |
| Jul 16, 2025 | 6,200.00 | 6,320.00 | 6,050.00 | 6,180.00 | 6,180.00 | 1.15% | 1,744,618 |
| Jul 15, 2025 | 5,980.00 | 6,180.00 | 5,860.00 | 6,110.00 | 6,110.00 | 1.66% | 1,326,542 |
| Jul 14, 2025 | 5,940.00 | 6,130.00 | 5,880.00 | 6,010.00 | 6,010.00 | 2.91% | 2,162,284 |
| Jul 11, 2025 | 5,850.00 | 6,020.00 | 5,790.00 | 5,840.00 | 5,840.00 | 0.69% | 1,031,339 |
| Jul 10, 2025 | 5,930.00 | 5,930.00 | 5,750.00 | 5,800.00 | 5,800.00 | -1.53% | 732,055 |
| Jul 9, 2025 | 6,020.00 | 6,040.00 | 5,850.00 | 5,890.00 | 5,890.00 | -1.51% | 837,953 |