Wonik Corporation (KOSDAQ:032940)
South Korea · Delayed Price · Currency is KRW 14,150
+160 (1.14%)
At close: Jan 16, 2026
Wonik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 14,150.00 | 14,870.00 | 13,630.00 | 14,600.00 | 14,600.00 | 3.18% | 619,682 |
| Jan 16, 2026 | 14,350.00 | 14,580.00 | 13,530.00 | 14,150.00 | 14,150.00 | 1.14% | 554,710 |
| Jan 15, 2026 | 13,450.00 | 14,070.00 | 12,900.00 | 13,990.00 | 13,990.00 | 4.01% | 516,294 |
| Jan 14, 2026 | 14,330.00 | 14,330.00 | 13,030.00 | 13,450.00 | 13,450.00 | -5.94% | 548,598 |
| Jan 13, 2026 | 13,730.00 | 14,480.00 | 13,380.00 | 14,300.00 | 14,300.00 | 6.96% | 1,240,157 |
| Jan 12, 2026 | 13,000.00 | 13,500.00 | 12,300.00 | 13,370.00 | 13,370.00 | 5.28% | 749,662 |
| Jan 9, 2026 | 12,480.00 | 13,230.00 | 12,200.00 | 12,700.00 | 12,700.00 | 2.83% | 1,032,965 |
| Jan 8, 2026 | 12,290.00 | 12,840.00 | 11,890.00 | 12,350.00 | 12,350.00 | 2.49% | 784,237 |
| Jan 7, 2026 | 13,760.00 | 13,810.00 | 12,050.00 | 12,050.00 | 12,050.00 | -13.56% | 1,447,791 |
| Jan 6, 2026 | 14,360.00 | 14,390.00 | 12,810.00 | 13,940.00 | 13,940.00 | -2.86% | 2,270,125 |
| Jan 5, 2026 | 14,160.00 | 17,800.00 | 14,150.00 | 14,350.00 | 14,350.00 | 4.36% | 16,172,568 |
| Jan 2, 2026 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 29.96% | 297,082 |
| Dec 30, 2025 | 8,300.00 | 10,580.00 | 8,170.00 | 10,580.00 | 10,580.00 | 29.98% | 4,850,083 |
| Dec 29, 2025 | 7,580.00 | 8,610.00 | 7,580.00 | 8,140.00 | 8,140.00 | 7.53% | 1,274,321 |
| Dec 26, 2025 | 7,260.00 | 7,620.00 | 7,240.00 | 7,570.00 | 7,570.00 | 4.27% | 406,069 |
| Dec 24, 2025 | 7,270.00 | 7,440.00 | 7,150.00 | 7,260.00 | 7,260.00 | 0.28% | 166,378 |
| Dec 23, 2025 | 7,250.00 | 7,320.00 | 7,140.00 | 7,240.00 | 7,240.00 | 0.98% | 133,885 |
| Dec 22, 2025 | 7,160.00 | 7,220.00 | 6,900.00 | 7,170.00 | 7,170.00 | 5.13% | 228,309 |
| Dec 19, 2025 | 6,830.00 | 6,890.00 | 6,670.00 | 6,820.00 | 6,820.00 | 0.74% | 193,824 |
| Dec 18, 2025 | 6,900.00 | 7,000.00 | 6,720.00 | 6,770.00 | 6,770.00 | -2.87% | 195,242 |
| Dec 17, 2025 | 7,150.00 | 7,270.00 | 6,940.00 | 6,970.00 | 6,970.00 | -1.69% | 159,353 |
| Dec 16, 2025 | 7,520.00 | 7,560.00 | 7,080.00 | 7,090.00 | 7,090.00 | -5.47% | 235,277 |
| Dec 15, 2025 | 7,100.00 | 7,830.00 | 7,060.00 | 7,500.00 | 7,500.00 | 3.88% | 1,019,873 |
| Dec 12, 2025 | 6,980.00 | 7,260.00 | 6,900.00 | 7,220.00 | 7,220.00 | 3.14% | 307,847 |
| Dec 11, 2025 | 6,990.00 | 7,090.00 | 6,900.00 | 7,000.00 | 7,000.00 | 0.86% | 244,425 |
| Dec 10, 2025 | 7,060.00 | 7,060.00 | 6,920.00 | 6,940.00 | 6,940.00 | -1.56% | 151,806 |
| Dec 9, 2025 | 7,160.00 | 7,160.00 | 7,000.00 | 7,050.00 | 7,050.00 | -1.12% | 125,968 |
| Dec 8, 2025 | 7,220.00 | 7,430.00 | 7,120.00 | 7,130.00 | 7,130.00 | -1.11% | 242,180 |
| Dec 5, 2025 | 7,280.00 | 7,370.00 | 7,170.00 | 7,210.00 | 7,210.00 | -0.14% | 196,415 |
| Dec 4, 2025 | 7,170.00 | 7,350.00 | 7,090.00 | 7,220.00 | 7,220.00 | 1.26% | 313,420 |
| Dec 3, 2025 | 7,270.00 | 7,350.00 | 7,090.00 | 7,130.00 | 7,130.00 | -0.83% | 194,107 |
| Dec 2, 2025 | 7,310.00 | 7,330.00 | 7,140.00 | 7,190.00 | 7,190.00 | -1.37% | 126,482 |
| Dec 1, 2025 | 7,210.00 | 7,710.00 | 7,210.00 | 7,290.00 | 7,290.00 | 1.11% | 418,088 |
| Nov 28, 2025 | 7,000.00 | 7,340.00 | 7,000.00 | 7,210.00 | 7,210.00 | 3.44% | 211,048 |
| Nov 27, 2025 | 7,190.00 | 7,250.00 | 6,910.00 | 6,970.00 | 6,970.00 | -1.83% | 170,194 |
| Nov 26, 2025 | 7,070.00 | 7,120.00 | 6,950.00 | 7,100.00 | 7,100.00 | 1.00% | 126,339 |
| Nov 25, 2025 | 7,200.00 | 7,330.00 | 7,010.00 | 7,030.00 | 7,030.00 | -0.28% | 230,344 |
| Nov 24, 2025 | 7,030.00 | 7,150.00 | 6,850.00 | 7,050.00 | 7,050.00 | 2.47% | 188,083 |
| Nov 21, 2025 | 6,960.00 | 7,080.00 | 6,850.00 | 6,880.00 | 6,880.00 | -5.23% | 204,409 |
| Nov 20, 2025 | 7,330.00 | 7,720.00 | 7,250.00 | 7,260.00 | 7,260.00 | 1.26% | 201,549 |
| Nov 19, 2025 | 7,140.00 | 7,290.00 | 6,900.00 | 7,170.00 | 7,170.00 | 1.85% | 327,383 |
| Nov 18, 2025 | 7,540.00 | 7,540.00 | 6,790.00 | 7,040.00 | 7,040.00 | -6.51% | 420,628 |
| Nov 17, 2025 | 7,890.00 | 8,360.00 | 7,490.00 | 7,530.00 | 7,530.00 | -3.59% | 512,892 |
| Nov 14, 2025 | 8,130.00 | 8,280.00 | 7,750.00 | 7,810.00 | 7,810.00 | -7.24% | 420,032 |
| Nov 13, 2025 | 8,610.00 | 8,660.00 | 8,360.00 | 8,420.00 | 8,420.00 | -3.44% | 461,317 |
| Nov 12, 2025 | 8,810.00 | 8,980.00 | 8,580.00 | 8,720.00 | 8,720.00 | -0.80% | 684,867 |
| Nov 11, 2025 | 8,120.00 | 9,800.00 | 8,100.00 | 8,790.00 | 8,790.00 | 8.52% | 4,951,098 |
| Nov 10, 2025 | 7,470.00 | 8,170.00 | 7,470.00 | 8,100.00 | 8,100.00 | 10.20% | 786,230 |
| Nov 7, 2025 | 7,650.00 | 7,800.00 | 7,190.00 | 7,350.00 | 7,350.00 | -6.84% | 470,288 |
| Nov 6, 2025 | 7,580.00 | 8,200.00 | 7,540.00 | 7,890.00 | 7,890.00 | 4.78% | 629,409 |