Wonik Corporation (KOSDAQ:032940)
South Korea · Delayed Price · Currency is KRW 11,870
-350 (-2.86%)
At close: Feb 27, 2026
Wonik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12,110.00 | 12,210.00 | 11,620.00 | 11,870.00 | 11,870.00 | -2.86% | 360,762 |
| Feb 26, 2026 | 12,820.00 | 13,060.00 | 12,000.00 | 12,220.00 | 12,220.00 | -3.78% | 476,613 |
| Feb 25, 2026 | 12,000.00 | 14,640.00 | 11,750.00 | 12,700.00 | 12,700.00 | 6.37% | 3,296,751 |
| Feb 24, 2026 | 11,970.00 | 12,090.00 | 11,550.00 | 11,940.00 | 11,940.00 | -0.58% | 257,183 |
| Feb 23, 2026 | 12,400.00 | 12,700.00 | 11,900.00 | 12,010.00 | 12,010.00 | -2.12% | 243,026 |
| Feb 20, 2026 | 12,680.00 | 12,680.00 | 12,030.00 | 12,270.00 | 12,270.00 | -3.23% | 292,630 |
| Feb 19, 2026 | 12,460.00 | 12,800.00 | 12,250.00 | 12,680.00 | 12,680.00 | 2.76% | 279,445 |
| Feb 13, 2026 | 12,520.00 | 12,800.00 | 12,230.00 | 12,340.00 | 12,340.00 | -2.06% | 181,158 |
| Feb 12, 2026 | 12,880.00 | 12,970.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.79% | 195,939 |
| Feb 11, 2026 | 12,860.00 | 12,970.00 | 12,520.00 | 12,700.00 | 12,700.00 | -1.24% | 185,661 |
| Feb 10, 2026 | 13,420.00 | 13,690.00 | 12,770.00 | 12,860.00 | 12,860.00 | -4.17% | 236,640 |
| Feb 9, 2026 | 13,310.00 | 13,800.00 | 13,260.00 | 13,420.00 | 13,420.00 | 2.21% | 281,315 |
| Feb 6, 2026 | 12,630.00 | 13,580.00 | 12,160.00 | 13,130.00 | 13,130.00 | -2.16% | 388,621 |
| Feb 5, 2026 | 14,170.00 | 14,350.00 | 13,380.00 | 13,420.00 | 13,420.00 | -6.81% | 309,764 |
| Feb 4, 2026 | 14,010.00 | 14,450.00 | 13,800.00 | 14,400.00 | 14,400.00 | 0.42% | 428,531 |
| Feb 3, 2026 | 13,550.00 | 15,320.00 | 13,190.00 | 14,340.00 | 14,340.00 | 10.31% | 1,417,727 |
| Feb 2, 2026 | 13,480.00 | 14,320.00 | 12,950.00 | 13,000.00 | 13,000.00 | -7.21% | 499,849 |
| Jan 30, 2026 | 14,610.00 | 14,910.00 | 13,690.00 | 14,010.00 | 14,010.00 | -3.11% | 797,709 |
| Jan 29, 2026 | 15,660.00 | 15,710.00 | 14,100.00 | 14,460.00 | 14,460.00 | -3.34% | 1,067,049 |
| Jan 28, 2026 | 14,080.00 | 15,800.00 | 14,080.00 | 14,960.00 | 14,960.00 | 10.24% | 2,519,339 |
| Jan 27, 2026 | 14,110.00 | 14,200.00 | 13,280.00 | 13,570.00 | 13,570.00 | -3.76% | 652,152 |
| Jan 26, 2026 | 13,730.00 | 15,450.00 | 13,720.00 | 14,100.00 | 14,100.00 | 2.84% | 1,577,667 |
| Jan 23, 2026 | 12,670.00 | 15,980.00 | 12,500.00 | 13,710.00 | 13,710.00 | 8.21% | 3,666,099 |
| Jan 22, 2026 | 13,330.00 | 13,780.00 | 12,460.00 | 12,670.00 | 12,670.00 | -4.95% | 571,145 |
| Jan 21, 2026 | 13,120.00 | 13,850.00 | 12,840.00 | 13,330.00 | 13,330.00 | -3.27% | 657,522 |
| Jan 20, 2026 | 14,600.00 | 14,690.00 | 13,350.00 | 13,780.00 | 13,780.00 | -5.62% | 544,873 |
| 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 |