Wonik Corporation (KOSDAQ:032940)
South Korea · Delayed Price · Currency is KRW 8,060.00
+710.00 (9.66%)
Last updated: Oct 10, 2025, 12:39 PM KST
Wonik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7,490.00 | 8,750.00 | 7,480.00 | 7,990.00 | 7,990.00 | 8.71% | 8,174,265 |
| Oct 2, 2025 | 7,320.00 | 7,640.00 | 7,220.00 | 7,350.00 | 7,350.00 | 1.66% | 1,160,472 |
| Oct 1, 2025 | 7,190.00 | 7,400.00 | 7,130.00 | 7,230.00 | 7,230.00 | 0.14% | 310,908 |
| Sep 30, 2025 | 7,230.00 | 7,470.00 | 7,150.00 | 7,220.00 | 7,220.00 | -0.14% | 393,382 |
| Sep 29, 2025 | 6,650.00 | 7,350.00 | 6,650.00 | 7,230.00 | 7,230.00 | 9.21% | 1,044,189 |
| Sep 26, 2025 | 6,720.00 | 6,820.00 | 6,540.00 | 6,620.00 | 6,620.00 | -2.36% | 207,374 |
| Sep 25, 2025 | 6,780.00 | 6,880.00 | 6,690.00 | 6,780.00 | 6,780.00 | - | 145,984 |
| Sep 24, 2025 | 7,050.00 | 7,420.00 | 6,770.00 | 6,780.00 | 6,780.00 | -3.28% | 584,094 |
| Sep 23, 2025 | 7,150.00 | 7,160.00 | 6,970.00 | 7,010.00 | 7,010.00 | -1.41% | 224,588 |
| Sep 22, 2025 | 7,100.00 | 7,300.00 | 7,090.00 | 7,110.00 | 7,110.00 | 0.57% | 321,879 |
| Sep 19, 2025 | 7,190.00 | 7,190.00 | 7,030.00 | 7,070.00 | 7,070.00 | -0.98% | 153,761 |
| Sep 18, 2025 | 7,110.00 | 7,230.00 | 7,090.00 | 7,140.00 | 7,140.00 | 0.71% | 186,081 |
| Sep 17, 2025 | 7,300.00 | 7,300.00 | 7,050.00 | 7,090.00 | 7,090.00 | -1.25% | 313,593 |
| Sep 16, 2025 | 7,500.00 | 7,500.00 | 7,130.00 | 7,180.00 | 7,180.00 | -3.88% | 408,127 |
| Sep 15, 2025 | 7,240.00 | 7,840.00 | 7,230.00 | 7,470.00 | 7,470.00 | 2.75% | 1,509,014 |
| Sep 12, 2025 | 7,600.00 | 7,600.00 | 7,220.00 | 7,270.00 | 7,270.00 | -2.15% | 473,217 |
| Sep 11, 2025 | 7,630.00 | 7,920.00 | 7,380.00 | 7,430.00 | 7,430.00 | -3.76% | 1,255,738 |
| Sep 10, 2025 | 7,370.00 | 7,860.00 | 7,350.00 | 7,720.00 | 7,720.00 | 5.46% | 1,679,523 |
| Sep 9, 2025 | 6,890.00 | 7,680.00 | 6,880.00 | 7,320.00 | 7,320.00 | 5.78% | 3,885,445 |
| Sep 8, 2025 | 7,030.00 | 7,030.00 | 6,780.00 | 6,920.00 | 6,920.00 | 0.73% | 267,590 |
| Sep 5, 2025 | 6,460.00 | 7,040.00 | 6,460.00 | 6,870.00 | 6,870.00 | 6.02% | 805,212 |
| Sep 4, 2025 | 6,520.00 | 6,570.00 | 6,470.00 | 6,480.00 | 6,480.00 | -0.15% | 165,288 |
| Sep 3, 2025 | 6,490.00 | 6,590.00 | 6,420.00 | 6,490.00 | 6,490.00 | -0.76% | 247,942 |
| Sep 2, 2025 | 6,610.00 | 6,740.00 | 6,510.00 | 6,540.00 | 6,540.00 | -1.80% | 309,551 |
| Sep 1, 2025 | 6,950.00 | 6,990.00 | 6,640.00 | 6,660.00 | 6,660.00 | -2.92% | 575,903 |
| Aug 29, 2025 | 6,920.00 | 7,180.00 | 6,840.00 | 6,860.00 | 6,860.00 | -1.72% | 1,111,577 |
| Aug 28, 2025 | 6,430.00 | 7,330.00 | 6,250.00 | 6,980.00 | 6,980.00 | 11.15% | 6,321,405 |
| Aug 27, 2025 | 6,390.00 | 6,420.00 | 6,220.00 | 6,280.00 | 6,280.00 | -1.72% | 206,984 |
| Aug 26, 2025 | 6,180.00 | 6,480.00 | 6,110.00 | 6,390.00 | 6,390.00 | 3.06% | 607,026 |
| Aug 25, 2025 | 6,050.00 | 6,230.00 | 5,970.00 | 6,200.00 | 6,200.00 | 5.08% | 408,141 |
| Aug 22, 2025 | 5,890.00 | 5,970.00 | 5,830.00 | 5,900.00 | 5,900.00 | 0.17% | 109,124 |
| Aug 21, 2025 | 5,910.00 | 6,000.00 | 5,830.00 | 5,890.00 | 5,890.00 | -0.34% | 122,451 |
| Aug 20, 2025 | 5,910.00 | 5,980.00 | 5,650.00 | 5,910.00 | 5,910.00 | -1.99% | 320,156 |
| Aug 19, 2025 | 6,080.00 | 6,170.00 | 5,910.00 | 6,030.00 | 6,030.00 | -0.82% | 195,092 |
| Aug 18, 2025 | 6,260.00 | 6,260.00 | 6,060.00 | 6,080.00 | 6,080.00 | -3.18% | 220,180 |
| Aug 14, 2025 | 6,310.00 | 6,430.00 | 6,180.00 | 6,280.00 | 6,280.00 | -0.48% | 153,515 |
| Aug 13, 2025 | 6,320.00 | 6,450.00 | 6,260.00 | 6,310.00 | 6,310.00 | 0.32% | 128,302 |
| Aug 12, 2025 | 6,430.00 | 6,550.00 | 6,290.00 | 6,290.00 | 6,290.00 | -2.02% | 180,326 |
| Aug 11, 2025 | 6,550.00 | 6,600.00 | 6,340.00 | 6,420.00 | 6,420.00 | -0.77% | 179,469 |
| Aug 8, 2025 | 6,380.00 | 6,490.00 | 6,290.00 | 6,470.00 | 6,470.00 | 1.25% | 229,025 |
| Aug 7, 2025 | 6,540.00 | 6,540.00 | 6,380.00 | 6,390.00 | 6,390.00 | -1.24% | 130,416 |
| Aug 6, 2025 | 6,360.00 | 6,490.00 | 6,280.00 | 6,470.00 | 6,470.00 | 1.73% | 161,867 |
| Aug 5, 2025 | 6,410.00 | 6,530.00 | 6,350.00 | 6,360.00 | 6,360.00 | -0.78% | 175,496 |
| Aug 4, 2025 | 6,100.00 | 6,530.00 | 6,090.00 | 6,410.00 | 6,410.00 | 4.06% | 541,845 |
| Aug 1, 2025 | 6,420.00 | 6,510.00 | 6,100.00 | 6,160.00 | 6,160.00 | -5.81% | 464,414 |
| Jul 31, 2025 | 6,460.00 | 6,620.00 | 6,420.00 | 6,540.00 | 6,540.00 | 1.40% | 221,395 |
| Jul 30, 2025 | 6,500.00 | 6,640.00 | 6,430.00 | 6,450.00 | 6,450.00 | -1.53% | 238,989 |
| Jul 29, 2025 | 6,780.00 | 6,800.00 | 6,500.00 | 6,550.00 | 6,550.00 | -1.65% | 326,217 |
| Jul 28, 2025 | 6,640.00 | 6,820.00 | 6,510.00 | 6,660.00 | 6,660.00 | 0.30% | 366,470 |
| Jul 25, 2025 | 6,480.00 | 6,860.00 | 6,480.00 | 6,640.00 | 6,640.00 | 1.22% | 471,414 |