Wonik Corporation (KOSDAQ:032940)
South Korea · Delayed Price · Currency is KRW 6,160.00
-380.00 (-5.81%)
At close: Aug 1, 2025, 3:30 PM KST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,540.00 | 6,540.00 | 6,380.00 | 6,390.00 | - | -1.24% | 130,416 |
| Aug 6, 2025 | 6,360.00 | 6,490.00 | 6,280.00 | 6,470.00 | - | 1.73% | 161,867 |
| Aug 5, 2025 | 6,410.00 | 6,530.00 | 6,350.00 | 6,360.00 | - | -0.78% | 175,496 |
| Aug 4, 2025 | 6,100.00 | 6,530.00 | 6,090.00 | 6,410.00 | - | 4.06% | 541,845 |
| Aug 1, 2025 | 6,420.00 | 6,510.00 | 6,100.00 | 6,160.00 | - | -5.81% | 464,414 |
| Jul 31, 2025 | 6,460.00 | 6,620.00 | 6,420.00 | 6,540.00 | - | 1.40% | 221,395 |
| Jul 30, 2025 | 6,500.00 | 6,640.00 | 6,430.00 | 6,450.00 | - | -1.53% | 238,989 |
| Jul 29, 2025 | 6,780.00 | 6,800.00 | 6,500.00 | 6,550.00 | - | -1.65% | 326,217 |
| Jul 28, 2025 | 6,640.00 | 6,820.00 | 6,510.00 | 6,660.00 | - | 0.30% | 366,470 |
| Jul 25, 2025 | 6,480.00 | 6,860.00 | 6,480.00 | 6,640.00 | - | 1.22% | 471,414 |
| Jul 24, 2025 | 6,770.00 | 6,800.00 | 6,470.00 | 6,560.00 | - | -2.96% | 452,186 |
| Jul 23, 2025 | 7,010.00 | 7,020.00 | 6,700.00 | 6,760.00 | - | -2.87% | 412,371 |
| Jul 22, 2025 | 7,240.00 | 7,240.00 | 6,800.00 | 6,960.00 | - | -2.66% | 571,191 |
| Jul 21, 2025 | 6,950.00 | 7,290.00 | 6,920.00 | 7,150.00 | - | 1.85% | 593,470 |
| Jul 18, 2025 | 7,190.00 | 7,280.00 | 6,920.00 | 7,020.00 | - | -3.44% | 530,710 |
| Jul 17, 2025 | 7,600.00 | 7,620.00 | 7,220.00 | 7,270.00 | - | -4.09% | 678,663 |
| Jul 16, 2025 | 7,710.00 | 7,980.00 | 7,560.00 | 7,580.00 | - | -1.94% | 1,287,557 |
| Jul 15, 2025 | 7,520.00 | 8,080.00 | 7,280.00 | 7,730.00 | - | 1.98% | 3,693,301 |
| Jul 14, 2025 | 7,070.00 | 8,200.00 | 7,050.00 | 7,580.00 | - | 7.82% | 8,500,425 |
| Jul 11, 2025 | 7,150.00 | 7,310.00 | 7,010.00 | 7,030.00 | - | -1.54% | 582,249 |
| Jul 10, 2025 | 7,470.00 | 7,530.00 | 7,070.00 | 7,140.00 | - | -2.72% | 927,563 |
| Jul 9, 2025 | 7,400.00 | 7,580.00 | 7,140.00 | 7,340.00 | - | -0.14% | 1,085,604 |
| Jul 8, 2025 | 6,950.00 | 7,580.00 | 6,930.00 | 7,350.00 | - | 4.26% | 2,684,619 |
| Jul 7, 2025 | 7,080.00 | 7,260.00 | 6,920.00 | 7,050.00 | - | -2.22% | 1,184,341 |
| Jul 4, 2025 | 8,010.00 | 8,010.00 | 7,150.00 | 7,210.00 | - | -10.32% | 2,475,296 |
| Jul 3, 2025 | 8,670.00 | 8,750.00 | 7,960.00 | 8,040.00 | - | -6.84% | 3,119,715 |
| Jul 2, 2025 | 9,470.00 | 9,540.00 | 8,530.00 | 8,630.00 | - | -10.01% | 4,716,085 |
| Jul 1, 2025 | 8,270.00 | 10,370.00 | 8,110.00 | 9,590.00 | - | 19.58% | 27,759,410 |
| Jun 30, 2025 | 7,790.00 | 9,200.00 | 7,730.00 | 8,020.00 | - | 1.13% | 12,093,160 |
| Jun 27, 2025 | 7,320.00 | 8,000.00 | 7,110.00 | 7,930.00 | - | 7.74% | 8,107,740 |
| Jun 26, 2025 | 7,670.00 | 7,810.00 | 6,990.00 | 7,360.00 | - | -4.54% | 2,424,629 |
| Jun 25, 2025 | 6,660.00 | 8,730.00 | 6,480.00 | 7,710.00 | - | 14.73% | 16,995,130 |
| Jun 24, 2025 | 6,380.00 | 6,810.00 | 6,380.00 | 6,720.00 | - | 7.01% | 1,596,003 |
| Jun 23, 2025 | 6,140.00 | 6,450.00 | 6,010.00 | 6,280.00 | - | -0.32% | 691,611 |
| Jun 20, 2025 | 6,240.00 | 6,560.00 | 6,190.00 | 6,300.00 | - | - | 787,266 |
| Jun 19, 2025 | 6,600.00 | 6,740.00 | 6,210.00 | 6,300.00 | - | -4.11% | 807,277 |
| Jun 18, 2025 | 6,700.00 | 6,800.00 | 6,500.00 | 6,570.00 | - | -3.67% | 747,521 |
| Jun 17, 2025 | 7,460.00 | 7,470.00 | 6,540.00 | 6,820.00 | - | -3.54% | 1,930,588 |
| Jun 16, 2025 | 6,600.00 | 7,340.00 | 6,430.00 | 7,070.00 | - | 5.37% | 2,318,536 |
| Jun 13, 2025 | 7,220.00 | 7,430.00 | 6,560.00 | 6,710.00 | - | -8.71% | 2,256,812 |
| Jun 12, 2025 | 7,050.00 | 7,450.00 | 7,010.00 | 7,350.00 | - | 2.80% | 742,351 |
| Jun 11, 2025 | 6,690.00 | 7,160.00 | 6,690.00 | 7,150.00 | - | 8.66% | 790,981 |
| Jun 10, 2025 | 6,690.00 | 6,690.00 | 6,480.00 | 6,580.00 | - | -2.08% | 777,424 |
| Jun 9, 2025 | 6,700.00 | 7,760.00 | 6,530.00 | 6,720.00 | - | 5.00% | 9,702,063 |
| Jun 5, 2025 | 6,920.00 | 7,240.00 | 6,210.00 | 6,400.00 | - | - | 10,252,510 |
| Jun 4, 2025 | 5,000.00 | 6,400.00 | 4,945.00 | 6,400.00 | - | 29.82% | 3,987,930 |
| Jun 2, 2025 | 4,700.00 | 5,700.00 | 4,660.00 | 4,930.00 | - | 7.06% | 6,540,054 |
| May 30, 2025 | 4,670.00 | 5,080.00 | 4,510.00 | 4,605.00 | - | -0.32% | 1,601,084 |
| May 29, 2025 | 4,140.00 | 4,660.00 | 4,045.00 | 4,620.00 | - | 13.24% | 2,033,860 |
| May 28, 2025 | 4,050.00 | 4,120.00 | 3,990.00 | 4,080.00 | - | 2.00% | 205,020 |