Wonik Holdings Co.,Ltd. (KOSDAQ:030530)
South Korea · Delayed Price · Currency is KRW 32,800
-1,700 (-4.93%)
Apr 30, 2026, 3:30 PM KST
Wonik Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 35,850.00 | 36,250.00 | 33,100.00 | 33,400.00 | - | -3.19% | 918,088 |
| Apr 29, 2026 | 35,450.00 | 35,800.00 | 33,800.00 | 34,500.00 | 34,500.00 | -2.68% | 1,282,826 |
| Apr 28, 2026 | 35,700.00 | 36,850.00 | 34,100.00 | 35,450.00 | 35,450.00 | 1.00% | 3,117,791 |
| 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% | 2,766,797 |
| Apr 23, 2026 | 30,650.00 | 30,950.00 | 29,100.00 | 29,500.00 | 29,500.00 | -2.96% | 709,518 |
| Apr 22, 2026 | 30,800.00 | 30,800.00 | 29,550.00 | 30,400.00 | 30,400.00 | -1.46% | 618,998 |
| Apr 21, 2026 | 31,300.00 | 31,700.00 | 30,400.00 | 30,850.00 | 30,850.00 | -0.80% | 787,013 |
| Apr 20, 2026 | 31,600.00 | 31,600.00 | 30,500.00 | 31,100.00 | 31,100.00 | -1.89% | 597,658 |
| Apr 17, 2026 | 31,350.00 | 31,900.00 | 30,500.00 | 31,700.00 | 31,700.00 | 3.09% | 1,066,689 |
| Apr 16, 2026 | 31,150.00 | 31,400.00 | 30,200.00 | 30,750.00 | 30,750.00 | -0.16% | 915,810 |
| Apr 15, 2026 | 32,100.00 | 32,100.00 | 30,500.00 | 30,800.00 | 30,800.00 | -0.81% | 1,247,221 |
| 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% | 312,255 |
| Apr 10, 2026 | 28,250.00 | 28,500.00 | 27,600.00 | 28,000.00 | 28,000.00 | 1.27% | 431,585 |
| Apr 9, 2026 | 29,350.00 | 29,400.00 | 27,500.00 | 27,650.00 | 27,650.00 | -5.79% | 602,845 |
| Apr 8, 2026 | 27,700.00 | 29,500.00 | 27,450.00 | 29,350.00 | 29,350.00 | 13.32% | 936,038 |
| Apr 7, 2026 | 27,000.00 | 27,550.00 | 25,500.00 | 25,900.00 | 25,900.00 | -2.81% | 616,527 |
| Apr 6, 2026 | 26,850.00 | 27,400.00 | 26,200.00 | 26,650.00 | 26,650.00 | -0.74% | 425,111 |
| Apr 3, 2026 | 28,350.00 | 28,550.00 | 26,800.00 | 26,850.00 | 26,850.00 | -2.19% | 617,887 |
| Apr 2, 2026 | 31,200.00 | 31,550.00 | 27,000.00 | 27,450.00 | 27,450.00 | -7.11% | 1,008,240 |
| 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% | 841,937 |
| 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% | 720,189 |
| Mar 26, 2026 | 32,650.00 | 32,650.00 | 30,500.00 | 30,550.00 | 30,550.00 | -6.43% | 676,189 |
| Mar 25, 2026 | 33,150.00 | 33,600.00 | 32,200.00 | 32,650.00 | 32,650.00 | -0.76% | 608,612 |
| Mar 24, 2026 | 32,900.00 | 33,800.00 | 31,450.00 | 32,900.00 | 32,900.00 | 5.11% | 765,101 |
| Mar 23, 2026 | 33,550.00 | 34,200.00 | 31,300.00 | 31,300.00 | 31,300.00 | -8.88% | 1,002,224 |
| Mar 20, 2026 | 32,800.00 | 34,800.00 | 32,800.00 | 34,350.00 | 34,350.00 | 5.69% | 2,216,449 |
| Mar 19, 2026 | 33,550.00 | 34,400.00 | 32,400.00 | 32,500.00 | 32,500.00 | -4.97% | 857,409 |
| Mar 18, 2026 | 34,900.00 | 34,900.00 | 33,350.00 | 34,200.00 | 34,200.00 | 0.29% | 1,500,926 |
| Mar 17, 2026 | 32,800.00 | 34,950.00 | 32,500.00 | 34,100.00 | 34,100.00 | 7.23% | 2,222,083 |
| 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% | 639,596 |
| 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% | 1,094,533 |
| Mar 9, 2026 | 30,200.00 | 31,300.00 | 29,350.00 | 30,400.00 | 30,400.00 | -5.59% | 918,180 |
| Mar 6, 2026 | 30,950.00 | 33,500.00 | 30,500.00 | 32,200.00 | 32,200.00 | 3.87% | 1,400,610 |
| Mar 5, 2026 | 29,150.00 | 32,100.00 | 28,950.00 | 31,000.00 | 31,000.00 | 16.76% | 2,100,022 |
| Mar 4, 2026 | 30,300.00 | 31,300.00 | 25,750.00 | 26,550.00 | 26,550.00 | -16.90% | 3,166,708 |
| Mar 3, 2026 | 33,550.00 | 35,450.00 | 31,950.00 | 31,950.00 | 31,950.00 | -8.71% | 2,144,089 |
| Feb 27, 2026 | 35,900.00 | 36,150.00 | 34,800.00 | 35,000.00 | 35,000.00 | -3.71% | 1,246,347 |
| Feb 26, 2026 | 37,450.00 | 37,500.00 | 35,800.00 | 36,350.00 | 36,350.00 | -1.09% | 1,709,442 |
| Feb 25, 2026 | 35,700.00 | 37,500.00 | 34,500.00 | 36,750.00 | 36,750.00 | 4.85% | 3,393,473 |
| Feb 24, 2026 | 34,050.00 | 35,450.00 | 33,300.00 | 35,050.00 | 35,050.00 | 2.94% | 1,767,990 |
| Feb 23, 2026 | 34,900.00 | 35,200.00 | 33,700.00 | 34,050.00 | 34,050.00 | -2.30% | 1,544,290 |
| Feb 20, 2026 | 36,500.00 | 36,550.00 | 34,800.00 | 34,850.00 | 34,850.00 | -4.52% | 1,457,467 |
| Feb 19, 2026 | 35,250.00 | 37,000.00 | 33,250.00 | 36,500.00 | 36,500.00 | 3.84% | 2,136,040 |