Wonik Holdings Co.,Ltd. (KOSDAQ:030530)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,500
-1,000 (-3.51%)
Oct 31, 2025, 1:40 PM KST

Wonik Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202528,000.0029,150.0026,350.0026,700.00--6.32%1,788,450
Oct 30, 202529,450.0029,600.0027,800.0028,500.0028,500.00-3.23%1,611,435
Oct 29, 202529,800.0031,050.0026,850.0029,450.0029,450.00-0.51%3,376,553
Oct 27, 202528,100.0029,950.0027,000.0029,600.0029,600.0011.70%3,866,464
Oct 24, 202525,800.0026,800.0025,250.0026,500.0026,500.004.74%2,262,518
Oct 23, 202524,400.0025,400.0023,950.0025,300.0025,300.001.20%1,623,083
Oct 22, 202525,500.0025,700.0023,000.0025,000.0025,000.00-0.99%2,167,913
Oct 21, 202526,300.0026,500.0024,300.0025,250.0025,250.00-2.70%3,032,129
Oct 20, 202522,500.0026,850.0022,500.0025,950.0025,950.0016.11%6,937,326
Oct 17, 202522,000.0023,100.0021,600.0022,350.0022,350.00-0.67%2,160,475
Oct 16, 202522,700.0023,500.0021,150.0022,500.0022,500.001.81%2,811,199
Oct 15, 202521,200.0022,550.0020,950.0022,100.0022,100.005.74%3,749,483
Oct 14, 202522,850.0022,950.0019,180.0020,900.0020,900.00-7.93%8,633,064
Oct 13, 202519,850.0023,600.0019,850.0022,700.0022,700.0019.04%18,625,833
Oct 10, 202515,220.0019,070.0015,200.0019,070.0019,070.0029.99%11,075,633
Oct 2, 202514,790.0014,950.0014,280.0014,670.0014,670.00-0.14%1,856,416
Oct 1, 202514,650.0014,980.0014,500.0014,690.0014,690.000.27%1,882,038
Sep 30, 202514,740.0014,750.0014,040.0014,650.0014,650.001.03%1,875,476
Sep 29, 202513,880.0014,930.0013,860.0014,500.0014,500.005.00%3,872,279
Sep 26, 202513,700.0014,150.0013,340.0013,810.0013,810.000.15%2,814,757
Sep 25, 202513,340.0013,910.0012,800.0013,790.0013,790.003.37%3,689,457
Sep 24, 202512,710.0015,140.0012,700.0013,340.0013,340.005.04%8,304,691
Sep 23, 202512,600.0012,950.0012,150.0012,700.0012,700.000.79%2,982,603
Sep 22, 202511,960.0012,910.0011,910.0012,600.0012,600.008.43%6,642,123
Sep 19, 202511,370.0011,740.0010,810.0011,620.0011,620.003.57%3,443,191
Sep 18, 202510,970.0011,230.0010,760.0011,220.0011,220.003.41%2,227,843
Sep 17, 202510,810.0011,320.0010,380.0010,850.0010,850.000.37%3,034,359
Sep 16, 202511,780.0011,830.0010,610.0010,810.0010,810.00-8.23%3,884,042
Sep 15, 202511,360.0011,900.0010,700.0011,780.0011,780.004.90%5,167,257
Sep 12, 202512,200.0012,200.0011,150.0011,230.0011,230.00-8.40%5,929,211
Sep 11, 202511,520.0013,000.0011,510.0012,260.0012,260.003.99%5,883,539
Sep 10, 202511,830.0011,910.0011,490.0011,790.0011,790.004.52%4,068,741
Sep 9, 20259,280.0011,760.009,140.0011,280.0011,280.0020.77%19,973,912
Sep 8, 20259,500.009,510.009,070.009,340.009,340.003.55%2,833,734
Sep 5, 20258,850.009,080.008,750.009,020.009,020.001.46%1,527,011
Sep 4, 20258,910.008,960.008,700.008,890.008,890.001.83%1,620,592
Sep 3, 20259,180.009,180.008,620.008,730.008,730.00-3.54%2,264,517
Sep 2, 20258,820.009,280.008,810.009,050.009,050.000.67%3,393,251
Sep 1, 20259,160.009,230.008,730.008,990.008,990.003.45%3,032,500
Aug 29, 20258,310.009,050.008,220.008,690.008,690.001.76%5,082,799
Aug 28, 20258,230.008,700.007,880.008,540.008,540.0011.63%12,156,730
Aug 27, 20257,550.007,750.007,320.007,650.007,650.001.46%5,788,783
Aug 26, 20256,340.007,720.006,270.007,540.007,540.0016.54%25,991,098
Aug 25, 20256,020.006,600.005,930.006,470.006,470.0013.51%9,444,031
Aug 22, 20255,650.005,830.005,650.005,700.005,700.000.71%495,155
Aug 21, 20255,760.005,760.005,640.005,660.005,660.00-0.53%444,664
Aug 20, 20255,750.005,800.005,590.005,690.005,690.00-3.89%1,039,718
Aug 19, 20256,020.006,090.005,910.005,920.005,920.00-0.84%519,475
Aug 18, 20256,160.006,160.005,910.005,970.005,970.00-3.71%857,683
Aug 14, 20256,240.006,270.006,160.006,200.006,200.00-1.27%399,620