Wonik Corporation (KOSDAQ:032940)
South Korea · Delayed Price · Currency is KRW 7,380.00
-510.00 (-6.46%)
At close: Nov 7, 2025
Wonik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |