Wonik Holdings Co.,Ltd. (KOSDAQ:030530)
South Korea · Delayed Price · Currency is KRW 30,100
-2,250 (-6.96%)
Nov 4, 2026, 3:30 PM KST
Wonik Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 33,600.00 | 34,500.00 | 28,400.00 | 30,100.00 | 30,100.00 | -6.96% | 5,261,798 |
| Nov 3, 2026 | 31,600.00 | 33,300.00 | 30,000.00 | 32,350.00 | 32,350.00 | - | 5,608,289 |
| Nov 2, 2026 | 29,100.00 | 34,000.00 | 29,100.00 | 32,350.00 | 32,350.00 | 9.66% | 8,333,354 |
| Oct 30, 2026 | 27,850.00 | 30,400.00 | 27,650.00 | 29,500.00 | 29,500.00 | 5.17% | 4,995,151 |
| Oct 29, 2026 | 27,550.00 | 28,750.00 | 27,000.00 | 28,050.00 | 28,050.00 | 0.18% | 2,951,661 |
| Oct 28, 2026 | 24,200.00 | 29,900.00 | 24,200.00 | 28,000.00 | 28,000.00 | 17.89% | 6,642,274 |
| Oct 27, 2026 | 23,750.00 | 24,850.00 | 23,000.00 | 23,750.00 | 23,750.00 | 0.85% | 1,112,615 |
| Oct 26, 2026 | 22,050.00 | 24,750.00 | 22,050.00 | 23,550.00 | 23,550.00 | 6.08% | 2,116,045 |
| Oct 23, 2026 | 22,300.00 | 22,550.00 | 21,600.00 | 22,200.00 | 22,200.00 | -3.90% | 647,278 |
| Oct 22, 2026 | 23,450.00 | 24,150.00 | 22,900.00 | 23,100.00 | 23,100.00 | -2.12% | 723,217 |
| Oct 21, 2026 | 23,500.00 | 24,050.00 | 23,050.00 | 23,600.00 | 23,600.00 | 1.94% | 462,508 |
| Oct 20, 2026 | 24,550.00 | 24,750.00 | 22,750.00 | 23,150.00 | 23,150.00 | -4.54% | 568,048 |
| Oct 19, 2026 | 22,000.00 | 24,350.00 | 21,950.00 | 24,250.00 | 24,250.00 | 4.98% | 544,917 |
| Oct 16, 2026 | 22,400.00 | 23,650.00 | 21,950.00 | 23,100.00 | 23,100.00 | 4.52% | 559,092 |
| Oct 15, 2026 | 23,000.00 | 23,450.00 | 21,500.00 | 22,100.00 | 22,100.00 | -9.80% | 853,028 |
| Oct 14, 2026 | 25,200.00 | 25,500.00 | 24,050.00 | 24,500.00 | 24,500.00 | -2.58% | 639,117 |
| Oct 13, 2026 | 24,950.00 | 25,550.00 | 23,700.00 | 25,150.00 | 25,150.00 | -3.08% | 746,294 |
| Oct 12, 2026 | 28,300.00 | 28,550.00 | 25,700.00 | 25,950.00 | 25,950.00 | -8.63% | 964,776 |
| Oct 8, 2026 | 29,450.00 | 29,500.00 | 28,200.00 | 28,400.00 | 28,400.00 | -2.24% | 689,160 |
| Oct 7, 2026 | 30,350.00 | 30,900.00 | 29,000.00 | 29,050.00 | 29,050.00 | -5.07% | 716,194 |
| Oct 6, 2026 | 29,450.00 | 31,900.00 | 29,250.00 | 30,600.00 | 30,600.00 | 4.79% | 1,834,816 |
| Oct 2, 2026 | 28,000.00 | 29,800.00 | 27,700.00 | 29,200.00 | 29,200.00 | 4.29% | 1,651,314 |
| Oct 1, 2026 | 26,200.00 | 28,000.00 | 26,100.00 | 28,000.00 | 28,000.00 | 6.06% | 1,065,659 |
| Sep 30, 2026 | 26,750.00 | 27,000.00 | 26,100.00 | 26,400.00 | 26,400.00 | -0.75% | 596,223 |
| Sep 29, 2026 | 28,000.00 | 28,050.00 | 26,000.00 | 26,600.00 | 26,600.00 | -2.39% | 947,017 |
| Sep 28, 2026 | 28,200.00 | 28,800.00 | 27,200.00 | 27,250.00 | 27,250.00 | -3.71% | 1,020,434 |
| Sep 23, 2026 | 27,100.00 | 30,400.00 | 26,950.00 | 28,300.00 | 28,300.00 | 6.79% | 6,481,818 |
| Sep 22, 2026 | 27,100.00 | 27,500.00 | 26,300.00 | 26,500.00 | 26,500.00 | -1.49% | 1,128,248 |
| Sep 21, 2026 | 26,150.00 | 27,850.00 | 25,800.00 | 26,900.00 | 26,900.00 | 3.26% | 2,746,765 |
| Sep 18, 2026 | 25,950.00 | 26,050.00 | 25,000.00 | 26,050.00 | 26,050.00 | 2.16% | 1,449,017 |
| Sep 17, 2026 | 25,650.00 | 25,900.00 | 24,725.00 | 25,500.00 | 25,500.00 | 0.79% | 1,353,312 |
| Sep 16, 2026 | 25,100.00 | 26,000.00 | 24,300.00 | 25,300.00 | 25,300.00 | 1.00% | 2,537,296 |
| Sep 15, 2026 | 21,700.00 | 26,750.00 | 21,500.00 | 25,050.00 | 25,050.00 | 14.38% | 9,028,825 |
| Sep 14, 2026 | 21,750.00 | 22,500.00 | 21,300.00 | 21,900.00 | 21,900.00 | -2.01% | 726,334 |
| Sep 11, 2026 | 22,300.00 | 23,150.00 | 22,100.00 | 22,350.00 | 22,350.00 | -3.87% | 773,526 |
| Sep 10, 2026 | 23,850.00 | 24,000.00 | 22,625.00 | 23,250.00 | 23,250.00 | - | 2,065,898 |
| Sep 9, 2026 | 22,550.00 | 24,150.00 | 22,050.00 | 23,250.00 | 23,250.00 | 3.10% | 1,993,878 |
| Sep 8, 2026 | 22,400.00 | 24,650.00 | 21,350.00 | 22,550.00 | 22,550.00 | 0.89% | 5,787,098 |
| Sep 7, 2026 | 23,100.00 | 24,000.00 | 21,500.00 | 22,350.00 | 22,350.00 | -0.67% | 6,139,238 |
| Sep 4, 2026 | 17,500.00 | 22,500.00 | 17,500.00 | 22,500.00 | 22,500.00 | 29.91% | 7,144,949 |
| Sep 3, 2026 | 17,600.00 | 18,530.00 | 17,090.00 | 17,320.00 | 17,320.00 | -0.69% | 2,211,322 |
| Sep 2, 2026 | 17,000.00 | 17,980.00 | 16,810.00 | 17,440.00 | 17,440.00 | -1.64% | 584,880 |
| Sep 1, 2026 | 18,600.00 | 18,920.00 | 17,730.00 | 17,730.00 | 17,730.00 | -5.59% | 880,452 |
| Aug 31, 2026 | 18,360.00 | 19,420.00 | 17,530.00 | 18,780.00 | 18,780.00 | -1.57% | 3,051,579 |
| Aug 28, 2026 | 20,850.00 | 24,700.00 | 17,970.00 | 19,080.00 | 19,080.00 | -5.78% | 7,777,385 |
| Aug 27, 2026 | 19,200.00 | 20,400.00 | 18,870.00 | 20,250.00 | 20,250.00 | 5.25% | 585,696 |
| Aug 26, 2026 | 19,900.00 | 20,250.00 | 18,840.00 | 19,240.00 | 19,240.00 | -2.34% | 369,226 |
| Aug 25, 2026 | 19,690.00 | 19,800.00 | 18,160.00 | 19,700.00 | 19,700.00 | 2.34% | 283,073 |
| Aug 24, 2026 | 19,260.00 | 19,630.00 | 18,800.00 | 19,250.00 | 19,250.00 | - | 197,380 |
| Aug 21, 2026 | 19,850.00 | 19,850.00 | 18,750.00 | 19,250.00 | 19,250.00 | -4.23% | 302,969 |