Wonik Corporation (KOSDAQ:032940)
South Korea · Delayed Price · Currency is KRW 7,210.00
-10.00 (-0.14%)
At close: Dec 5, 2025
Wonik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 7,720.00 | 7,720.00 | 7,180.00 | 7,530.00 | 7,530.00 | -2.46% | 504,463 |
| Nov 4, 2025 | 7,960.00 | 8,400.00 | 7,700.00 | 7,720.00 | 7,720.00 | -2.89% | 914,868 |
| Nov 3, 2025 | 8,130.00 | 8,300.00 | 7,900.00 | 7,950.00 | 7,950.00 | -2.21% | 581,317 |
| Oct 31, 2025 | 8,330.00 | 8,390.00 | 8,060.00 | 8,130.00 | 8,130.00 | -3.10% | 411,059 |
| Oct 30, 2025 | 8,880.00 | 8,880.00 | 8,390.00 | 8,390.00 | 8,390.00 | -5.20% | 563,999 |
| Oct 29, 2025 | 9,300.00 | 9,300.00 | 8,650.00 | 8,850.00 | 8,850.00 | -3.38% | 943,966 |
| Oct 28, 2025 | 9,820.00 | 9,880.00 | 9,100.00 | 9,160.00 | 9,160.00 | -1.51% | 1,374,667 |
| Oct 27, 2025 | 8,510.00 | 9,850.00 | 8,480.00 | 9,300.00 | 9,300.00 | 10.19% | 2,898,765 |
| Oct 24, 2025 | 7,700.00 | 8,800.00 | 7,690.00 | 8,440.00 | 8,440.00 | 11.05% | 3,223,987 |
| Oct 23, 2025 | 7,920.00 | 7,920.00 | 7,490.00 | 7,600.00 | 7,600.00 | -4.04% | 406,140 |
| Oct 22, 2025 | 8,230.00 | 8,300.00 | 7,790.00 | 7,920.00 | 7,920.00 | -3.41% | 506,396 |
| Oct 21, 2025 | 7,770.00 | 8,890.00 | 7,660.00 | 8,200.00 | 8,200.00 | 6.63% | 4,471,549 |
| Oct 20, 2025 | 7,360.00 | 7,780.00 | 7,350.00 | 7,690.00 | 7,690.00 | 4.48% | 662,679 |
| Oct 17, 2025 | 7,520.00 | 7,700.00 | 7,300.00 | 7,360.00 | 7,360.00 | -2.39% | 291,405 |
| Oct 16, 2025 | 7,630.00 | 7,660.00 | 7,390.00 | 7,540.00 | 7,540.00 | -1.18% | 380,767 |
| Oct 15, 2025 | 7,390.00 | 7,730.00 | 7,390.00 | 7,630.00 | 7,630.00 | 3.39% | 497,978 |
| Oct 14, 2025 | 8,100.00 | 8,100.00 | 7,340.00 | 7,380.00 | 7,380.00 | -6.70% | 1,127,535 |
| Oct 13, 2025 | 7,770.00 | 8,270.00 | 7,590.00 | 7,910.00 | 7,910.00 | -1.00% | 1,870,371 |
| Oct 10, 2025 | 7,490.00 | 8,750.00 | 7,480.00 | 7,990.00 | 7,990.00 | 8.71% | 8,207,125 |
| 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 |