Wonik Holdings Co.,Ltd. (KOSDAQ:030530)
South Korea · Delayed Price · Currency is KRW 22,500
+5,180 (29.91%)
Sep 4, 2026, 3:30 PM KST
Wonik Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 17,500.00 | 19,730.00 | 17,500.00 | 19,235.00 | - | 11.06% | 2,747,284 |
| 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 |
| Jul 13, 2026 | 18,800.00 | 20,800.00 | 17,550.00 | 17,600.00 | 17,600.00 | -6.33% | 725,042 |
| Jul 10, 2026 | 17,140.00 | 19,490.00 | 17,140.00 | 18,790.00 | 18,790.00 | 10.79% | 615,789 |
| Jul 9, 2026 | 16,190.00 | 18,460.00 | 16,190.00 | 16,960.00 | 16,960.00 | 3.41% | 758,073 |
| Jul 8, 2026 | 16,930.00 | 17,840.00 | 16,210.00 | 16,400.00 | 16,400.00 | -8.28% | 631,392 |
| Jul 7, 2026 | 18,000.00 | 19,320.00 | 17,590.00 | 17,880.00 | 17,880.00 | -4.69% | 559,961 |
| Jul 6, 2026 | 19,020.00 | 19,050.00 | 17,770.00 | 18,760.00 | 18,760.00 | -1.37% | 537,637 |
| Jul 3, 2026 | 18,410.00 | 19,100.00 | 17,370.00 | 19,020.00 | 19,020.00 | 2.59% | 690,114 |
| Jul 2, 2026 | 19,780.00 | 19,900.00 | 18,420.00 | 18,540.00 | 18,540.00 | -10.00% | 839,144 |
| Jul 1, 2026 | 20,950.00 | 22,150.00 | 20,300.00 | 20,600.00 | 20,600.00 | -1.67% | 641,992 |
| Jun 30, 2026 | 21,550.00 | 21,650.00 | 20,500.00 | 20,950.00 | 20,950.00 | -1.87% | 429,392 |
| Jun 29, 2026 | 20,100.00 | 21,550.00 | 19,860.00 | 21,350.00 | 21,350.00 | 6.22% | 484,476 |
| Jun 26, 2026 | 20,350.00 | 20,750.00 | 19,630.00 | 20,100.00 | 20,100.00 | -2.90% | 915,087 |
| Jun 25, 2026 | 21,900.00 | 22,900.00 | 20,700.00 | 20,700.00 | 20,700.00 | -4.61% | 674,221 |