Wonik Holdings Co.,Ltd. (KOSDAQ:030530)
South Korea · Delayed Price · Currency is KRW 28,300
+1,800 (6.79%)
Sep 23, 2026, 3:30 PM KST
Wonik Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 19,850.00 | 20,700.00 | 19,520.00 | 20,100.00 | 20,100.00 | 2.60% | 348,921 |
| Aug 19, 2026 | 18,710.00 | 19,960.00 | 18,460.00 | 19,590.00 | 19,590.00 | -0.86% | 316,344 |
| Aug 18, 2026 | 21,500.00 | 21,650.00 | 19,510.00 | 19,760.00 | 19,760.00 | -5.90% | 609,809 |
| Aug 14, 2026 | 20,800.00 | 21,600.00 | 19,930.00 | 21,000.00 | 21,000.00 | 0.96% | 691,681 |
| Aug 13, 2026 | 20,200.00 | 20,900.00 | 19,890.00 | 20,800.00 | 20,800.00 | 3.48% | 537,838 |
| Aug 12, 2026 | 20,050.00 | 20,450.00 | 19,550.00 | 20,100.00 | 20,100.00 | -0.99% | 496,272 |
| Aug 11, 2026 | 20,350.00 | 20,900.00 | 19,600.00 | 20,300.00 | 20,300.00 | -3.33% | 709,409 |
| Aug 10, 2026 | 19,050.00 | 21,350.00 | 18,720.00 | 21,000.00 | 21,000.00 | 10.24% | 1,328,991 |
| Aug 7, 2026 | 19,810.00 | 20,500.00 | 18,300.00 | 19,050.00 | 19,050.00 | -3.40% | 930,982 |
| Aug 6, 2026 | 21,150.00 | 21,200.00 | 19,050.00 | 19,720.00 | 19,720.00 | -5.65% | 1,414,934 |
| Aug 5, 2026 | 20,400.00 | 20,950.00 | 19,220.00 | 20,900.00 | 20,900.00 | 2.45% | 1,786,963 |
| Aug 4, 2026 | 19,860.00 | 21,250.00 | 19,610.00 | 20,400.00 | 20,400.00 | 2.72% | 3,322,232 |
| Aug 3, 2026 | 15,280.00 | 19,860.00 | 14,850.00 | 19,860.00 | 19,860.00 | 29.97% | 4,034,480 |
| Jul 31, 2026 | 14,720.00 | 15,610.00 | 14,190.00 | 15,280.00 | 15,280.00 | 14.03% | 871,722 |
| Jul 30, 2026 | 13,250.00 | 14,750.00 | 13,250.00 | 13,400.00 | 13,400.00 | -5.37% | 530,832 |
| Jul 29, 2026 | 15,400.00 | 16,370.00 | 13,210.00 | 14,160.00 | 14,160.00 | -5.09% | 970,594 |
| Jul 28, 2026 | 16,000.00 | 16,180.00 | 14,730.00 | 14,920.00 | 14,920.00 | -12.03% | 496,491 |
| Jul 27, 2026 | 17,270.00 | 17,720.00 | 16,640.00 | 16,960.00 | 16,960.00 | 3.41% | 505,433 |
| Jul 24, 2026 | 18,310.00 | 18,330.00 | 16,340.00 | 16,400.00 | 16,400.00 | -11.40% | 560,578 |
| Jul 23, 2026 | 17,980.00 | 19,470.00 | 17,270.00 | 18,510.00 | 18,510.00 | 8.25% | 1,092,017 |
| Jul 22, 2026 | 17,760.00 | 18,630.00 | 17,100.00 | 17,100.00 | 17,100.00 | 5.36% | 1,025,207 |
| Jul 21, 2026 | 15,470.00 | 16,740.00 | 14,980.00 | 16,230.00 | 16,230.00 | 4.44% | 573,856 |
| Jul 20, 2026 | 16,000.00 | 16,450.00 | 15,440.00 | 15,540.00 | 15,540.00 | -7.44% | 361,765 |
| Jul 16, 2026 | 18,180.00 | 18,180.00 | 16,570.00 | 16,790.00 | 16,790.00 | -9.63% | 432,699 |
| Jul 15, 2026 | 17,500.00 | 18,680.00 | 17,490.00 | 18,580.00 | 18,580.00 | 10.01% | 443,527 |
| Jul 14, 2026 | 17,520.00 | 17,800.00 | 16,000.00 | 16,890.00 | 16,890.00 | -4.03% | 497,068 |