Wonik Holdings Co.,Ltd. (KOSDAQ:030530)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28,000.00 | 29,150.00 | 26,350.00 | 26,700.00 | - | -6.32% | 1,788,450 |
| Oct 30, 2025 | 29,450.00 | 29,600.00 | 27,800.00 | 28,500.00 | 28,500.00 | -3.23% | 1,611,435 |
| Oct 29, 2025 | 29,800.00 | 31,050.00 | 26,850.00 | 29,450.00 | 29,450.00 | -0.51% | 3,376,553 |
| Oct 27, 2025 | 28,100.00 | 29,950.00 | 27,000.00 | 29,600.00 | 29,600.00 | 11.70% | 3,866,464 |
| Oct 24, 2025 | 25,800.00 | 26,800.00 | 25,250.00 | 26,500.00 | 26,500.00 | 4.74% | 2,262,518 |
| Oct 23, 2025 | 24,400.00 | 25,400.00 | 23,950.00 | 25,300.00 | 25,300.00 | 1.20% | 1,623,083 |
| Oct 22, 2025 | 25,500.00 | 25,700.00 | 23,000.00 | 25,000.00 | 25,000.00 | -0.99% | 2,167,913 |
| Oct 21, 2025 | 26,300.00 | 26,500.00 | 24,300.00 | 25,250.00 | 25,250.00 | -2.70% | 3,032,129 |
| Oct 20, 2025 | 22,500.00 | 26,850.00 | 22,500.00 | 25,950.00 | 25,950.00 | 16.11% | 6,937,326 |
| Oct 17, 2025 | 22,000.00 | 23,100.00 | 21,600.00 | 22,350.00 | 22,350.00 | -0.67% | 2,160,475 |
| Oct 16, 2025 | 22,700.00 | 23,500.00 | 21,150.00 | 22,500.00 | 22,500.00 | 1.81% | 2,811,199 |
| Oct 15, 2025 | 21,200.00 | 22,550.00 | 20,950.00 | 22,100.00 | 22,100.00 | 5.74% | 3,749,483 |
| Oct 14, 2025 | 22,850.00 | 22,950.00 | 19,180.00 | 20,900.00 | 20,900.00 | -7.93% | 8,633,064 |
| Oct 13, 2025 | 19,850.00 | 23,600.00 | 19,850.00 | 22,700.00 | 22,700.00 | 19.04% | 18,625,833 |
| Oct 10, 2025 | 15,220.00 | 19,070.00 | 15,200.00 | 19,070.00 | 19,070.00 | 29.99% | 11,075,633 |
| Oct 2, 2025 | 14,790.00 | 14,950.00 | 14,280.00 | 14,670.00 | 14,670.00 | -0.14% | 1,856,416 |
| Oct 1, 2025 | 14,650.00 | 14,980.00 | 14,500.00 | 14,690.00 | 14,690.00 | 0.27% | 1,882,038 |
| Sep 30, 2025 | 14,740.00 | 14,750.00 | 14,040.00 | 14,650.00 | 14,650.00 | 1.03% | 1,875,476 |
| Sep 29, 2025 | 13,880.00 | 14,930.00 | 13,860.00 | 14,500.00 | 14,500.00 | 5.00% | 3,872,279 |
| Sep 26, 2025 | 13,700.00 | 14,150.00 | 13,340.00 | 13,810.00 | 13,810.00 | 0.15% | 2,814,757 |
| Sep 25, 2025 | 13,340.00 | 13,910.00 | 12,800.00 | 13,790.00 | 13,790.00 | 3.37% | 3,689,457 |
| Sep 24, 2025 | 12,710.00 | 15,140.00 | 12,700.00 | 13,340.00 | 13,340.00 | 5.04% | 8,304,691 |
| Sep 23, 2025 | 12,600.00 | 12,950.00 | 12,150.00 | 12,700.00 | 12,700.00 | 0.79% | 2,982,603 |
| Sep 22, 2025 | 11,960.00 | 12,910.00 | 11,910.00 | 12,600.00 | 12,600.00 | 8.43% | 6,642,123 |
| Sep 19, 2025 | 11,370.00 | 11,740.00 | 10,810.00 | 11,620.00 | 11,620.00 | 3.57% | 3,443,191 |
| Sep 18, 2025 | 10,970.00 | 11,230.00 | 10,760.00 | 11,220.00 | 11,220.00 | 3.41% | 2,227,843 |
| 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 |