Wonik Holdings Co.,Ltd. (KOSDAQ:030530)
South Korea · Delayed Price · Currency is KRW 24,700
-700 (-2.76%)
May 20, 2026, 3:30 PM KST
Wonik Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 25,100.00 | 25,850.00 | 23,800.00 | 24,700.00 | 24,700.00 | -2.76% | 741,952 |
| May 19, 2026 | 26,800.00 | 26,800.00 | 24,600.00 | 25,400.00 | 25,400.00 | -5.75% | 953,951 |
| May 18, 2026 | 28,050.00 | 28,100.00 | 25,800.00 | 26,950.00 | 26,950.00 | -4.43% | 1,169,011 |
| May 15, 2026 | 30,350.00 | 31,900.00 | 27,550.00 | 28,200.00 | 28,200.00 | -6.78% | 1,619,888 |
| May 14, 2026 | 31,550.00 | 31,650.00 | 29,550.00 | 30,250.00 | 30,250.00 | -3.35% | 1,319,849 |
| May 13, 2026 | 31,450.00 | 32,050.00 | 30,375.00 | 31,300.00 | 31,300.00 | -0.48% | 881,933 |
| May 12, 2026 | 33,700.00 | 35,100.00 | 30,350.00 | 31,450.00 | 31,450.00 | -6.68% | 2,633,049 |
| May 11, 2026 | 34,200.00 | 34,650.00 | 32,300.00 | 33,700.00 | 33,700.00 | -0.30% | 1,568,547 |
| May 8, 2026 | 34,100.00 | 35,450.00 | 33,550.00 | 33,800.00 | 33,800.00 | 1.96% | 2,167,726 |
| May 7, 2026 | 33,650.00 | 34,550.00 | 32,650.00 | 33,150.00 | 33,150.00 | -1.04% | 1,019,356 |
| May 6, 2026 | 34,750.00 | 35,100.00 | 33,100.00 | 33,500.00 | 33,500.00 | -3.18% | 1,422,628 |
| May 4, 2026 | 34,050.00 | 37,300.00 | 34,000.00 | 34,600.00 | 34,600.00 | 5.49% | 3,025,613 |
| Apr 30, 2026 | 35,850.00 | 36,250.00 | 32,400.00 | 32,800.00 | 32,800.00 | -4.93% | 1,728,503 |
| Apr 29, 2026 | 35,450.00 | 35,800.00 | 33,800.00 | 34,500.00 | 34,500.00 | -2.68% | 1,296,240 |
| Apr 28, 2026 | 35,700.00 | 36,850.00 | 34,100.00 | 35,450.00 | 35,450.00 | 1.00% | 3,137,795 |
| Apr 27, 2026 | 32,700.00 | 37,000.00 | 31,900.00 | 35,100.00 | 35,100.00 | 10.20% | 7,465,220 |
| Apr 24, 2026 | 29,600.00 | 32,900.00 | 29,600.00 | 31,850.00 | 31,850.00 | 7.97% | 2,791,428 |
| Apr 23, 2026 | 30,650.00 | 30,950.00 | 29,100.00 | 29,500.00 | 29,500.00 | -2.96% | 716,034 |
| Apr 22, 2026 | 30,800.00 | 30,800.00 | 29,550.00 | 30,400.00 | 30,400.00 | -1.46% | 627,401 |
| Apr 21, 2026 | 31,300.00 | 31,700.00 | 30,400.00 | 30,850.00 | 30,850.00 | -0.80% | 795,954 |
| Apr 20, 2026 | 31,600.00 | 31,600.00 | 30,500.00 | 31,100.00 | 31,100.00 | -1.89% | 603,571 |
| Apr 17, 2026 | 31,350.00 | 31,900.00 | 30,500.00 | 31,700.00 | 31,700.00 | 3.09% | 1,080,814 |
| Apr 16, 2026 | 31,150.00 | 31,400.00 | 30,200.00 | 30,750.00 | 30,750.00 | -0.16% | 926,335 |
| Apr 15, 2026 | 32,100.00 | 32,100.00 | 30,500.00 | 30,800.00 | 30,800.00 | -0.81% | 1,256,688 |
| Apr 14, 2026 | 28,350.00 | 32,650.00 | 27,950.00 | 31,050.00 | 31,050.00 | 13.32% | 3,474,405 |
| Apr 13, 2026 | 27,000.00 | 27,700.00 | 26,900.00 | 27,400.00 | 27,400.00 | -2.14% | 314,148 |
| Apr 10, 2026 | 28,250.00 | 28,500.00 | 27,600.00 | 28,000.00 | 28,000.00 | 1.27% | 434,497 |
| Apr 9, 2026 | 29,350.00 | 29,400.00 | 27,500.00 | 27,650.00 | 27,650.00 | -5.79% | 607,240 |
| Apr 8, 2026 | 27,700.00 | 29,500.00 | 27,450.00 | 29,350.00 | 29,350.00 | 13.32% | 944,587 |
| Apr 7, 2026 | 27,000.00 | 27,550.00 | 25,500.00 | 25,900.00 | 25,900.00 | -2.81% | 620,304 |
| Apr 6, 2026 | 26,850.00 | 27,400.00 | 26,200.00 | 26,650.00 | 26,650.00 | -0.74% | 435,036 |
| Apr 3, 2026 | 28,350.00 | 28,550.00 | 26,800.00 | 26,850.00 | 26,850.00 | -2.19% | 627,216 |
| Apr 2, 2026 | 31,200.00 | 31,550.00 | 27,000.00 | 27,450.00 | 27,450.00 | -7.11% | 1,016,070 |
| Apr 1, 2026 | 27,200.00 | 29,550.00 | 27,200.00 | 29,550.00 | 29,550.00 | 13.00% | 759,723 |
| Mar 31, 2026 | 27,250.00 | 28,150.00 | 25,900.00 | 26,150.00 | 26,150.00 | -5.94% | 850,021 |
| Mar 30, 2026 | 28,000.00 | 28,700.00 | 27,500.00 | 27,800.00 | 27,800.00 | -5.60% | 554,331 |
| Mar 27, 2026 | 29,400.00 | 30,050.00 | 28,550.00 | 29,450.00 | 29,450.00 | -3.60% | 730,148 |
| Mar 26, 2026 | 32,650.00 | 32,650.00 | 30,500.00 | 30,550.00 | 30,550.00 | -6.43% | 684,553 |
| Mar 25, 2026 | 33,150.00 | 33,600.00 | 32,200.00 | 32,650.00 | 32,650.00 | -0.76% | 619,357 |
| Mar 24, 2026 | 32,900.00 | 33,800.00 | 31,450.00 | 32,900.00 | 32,900.00 | 5.11% | 774,426 |
| Mar 23, 2026 | 33,550.00 | 34,200.00 | 31,300.00 | 31,300.00 | 31,300.00 | -8.88% | 1,022,749 |
| Mar 20, 2026 | 32,800.00 | 34,800.00 | 32,800.00 | 34,350.00 | 34,350.00 | 5.69% | 2,233,797 |
| Mar 19, 2026 | 33,550.00 | 34,400.00 | 32,400.00 | 32,500.00 | 32,500.00 | -4.97% | 866,990 |
| Mar 18, 2026 | 34,900.00 | 34,900.00 | 33,350.00 | 34,200.00 | 34,200.00 | 0.29% | 1,511,569 |
| Mar 17, 2026 | 32,800.00 | 34,950.00 | 32,500.00 | 34,100.00 | 34,100.00 | 7.23% | 2,239,924 |
| Mar 16, 2026 | 31,000.00 | 32,050.00 | 30,900.00 | 31,800.00 | 31,800.00 | 1.60% | 734,527 |
| Mar 13, 2026 | 30,850.00 | 31,600.00 | 30,200.00 | 31,300.00 | 31,300.00 | -1.26% | 647,914 |
| Mar 12, 2026 | 32,000.00 | 32,700.00 | 31,250.00 | 31,700.00 | 31,700.00 | -2.01% | 615,767 |
| Mar 11, 2026 | 33,150.00 | 33,550.00 | 31,600.00 | 32,350.00 | 32,350.00 | 2.05% | 1,167,100 |
| Mar 10, 2026 | 32,900.00 | 33,400.00 | 31,000.00 | 31,700.00 | 31,700.00 | 4.28% | 1,103,353 |