Wonik Holdings Co.,Ltd. (KOSDAQ:030530)

South Korea flag South Korea · Delayed Price · Currency is KRW
19,070
+4,400 (29.99%)
Oct 10, 2025, 3:30 PM KST

Wonik Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202515,220.0019,070.0015,200.0019,070.0019,070.0029.99%11,069,015
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
Aug 13, 20256,290.006,350.006,140.006,280.006,280.001.95%566,497
Aug 12, 20256,290.006,450.006,140.006,160.006,160.00-2.07%911,421
Aug 11, 20256,540.006,560.006,250.006,290.006,290.00-1.56%1,244,784
Aug 8, 20256,180.006,480.006,110.006,390.006,390.003.57%1,852,157
Aug 7, 20256,280.006,290.006,040.006,170.006,170.000.33%1,157,376
Aug 6, 20256,200.006,200.006,070.006,150.006,150.00-2.69%928,662
Aug 5, 20256,320.006,530.006,200.006,320.006,320.00-0.47%2,775,889
Aug 4, 20255,820.006,690.005,780.006,350.006,350.0011.60%10,148,445
Aug 1, 20255,910.005,910.005,640.005,690.005,690.00-5.48%910,923
Jul 31, 20256,050.006,200.005,960.006,020.006,020.001.52%1,046,669
Jul 30, 20256,020.006,140.005,920.005,930.005,930.00-1.50%681,419
Jul 29, 20256,070.006,150.005,880.006,020.006,020.001.01%978,420
Jul 28, 20255,870.006,040.005,830.005,960.005,960.003.47%841,136
Jul 25, 20255,810.005,870.005,710.005,760.005,760.00-1.71%674,292