Wonik Corporation (KOSDAQ:032940)
South Korea · Delayed Price · Currency is KRW 10,510
-490 (-4.45%)
At close: Apr 30, 2026
Wonik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11,200.00 | 11,200.00 | 10,510.00 | 10,510.00 | 10,510.00 | -4.45% | 126,049 |
| Apr 29, 2026 | 10,950.00 | 11,390.00 | 10,650.00 | 11,000.00 | 11,000.00 | -1.52% | 312,298 |
| Apr 28, 2026 | 11,250.00 | 11,700.00 | 10,870.00 | 11,170.00 | 11,170.00 | -0.09% | 412,975 |
| Apr 27, 2026 | 10,740.00 | 11,490.00 | 10,500.00 | 11,180.00 | 11,180.00 | 6.88% | 435,044 |
| Apr 24, 2026 | 10,050.00 | 10,830.00 | 10,050.00 | 10,460.00 | 10,460.00 | 4.39% | 259,311 |
| Apr 23, 2026 | 10,400.00 | 10,580.00 | 9,960.00 | 10,020.00 | 10,020.00 | -3.00% | 120,312 |
| Apr 22, 2026 | 10,090.00 | 10,370.00 | 9,890.00 | 10,330.00 | 10,330.00 | 2.38% | 142,803 |
| Apr 21, 2026 | 10,300.00 | 10,510.00 | 10,000.00 | 10,090.00 | 10,090.00 | -1.85% | 131,224 |
| Apr 20, 2026 | 10,210.00 | 10,500.00 | 9,870.00 | 10,280.00 | 10,280.00 | 0.69% | 189,456 |
| Apr 17, 2026 | 10,000.00 | 10,320.00 | 9,550.00 | 10,210.00 | 10,210.00 | 2.61% | 222,530 |
| Apr 16, 2026 | 9,410.00 | 10,020.00 | 9,360.00 | 9,950.00 | 9,950.00 | 5.85% | 254,097 |
| Apr 15, 2026 | 9,690.00 | 9,690.00 | 9,270.00 | 9,400.00 | 9,400.00 | -0.32% | 134,361 |
| Apr 14, 2026 | 9,190.00 | 9,660.00 | 9,140.00 | 9,430.00 | 9,430.00 | 5.84% | 224,256 |
| Apr 13, 2026 | 8,990.00 | 9,100.00 | 8,820.00 | 8,910.00 | 8,910.00 | -1.87% | 80,056 |
| Apr 10, 2026 | 8,960.00 | 9,220.00 | 8,960.00 | 9,080.00 | 9,080.00 | 1.79% | 86,143 |
| Apr 9, 2026 | 9,310.00 | 9,650.00 | 8,860.00 | 8,920.00 | 8,920.00 | -4.19% | 99,840 |
| Apr 8, 2026 | 8,860.00 | 9,310.00 | 8,860.00 | 9,310.00 | 9,310.00 | 9.02% | 141,802 |
| Apr 7, 2026 | 9,140.00 | 9,140.00 | 8,500.00 | 8,540.00 | 8,540.00 | -2.73% | 94,535 |
| Apr 6, 2026 | 8,900.00 | 9,080.00 | 8,630.00 | 8,780.00 | 8,780.00 | -0.45% | 100,553 |
| Apr 3, 2026 | 9,110.00 | 9,290.00 | 8,800.00 | 8,820.00 | 8,820.00 | -0.90% | 93,783 |
| Apr 2, 2026 | 10,000.00 | 10,250.00 | 8,810.00 | 8,900.00 | 8,900.00 | -9.92% | 219,448 |
| Apr 1, 2026 | 9,150.00 | 9,940.00 | 9,150.00 | 9,880.00 | 9,880.00 | 11.01% | 136,168 |
| Mar 31, 2026 | 9,310.00 | 9,460.00 | 8,750.00 | 8,900.00 | 8,900.00 | -6.81% | 225,403 |
| Mar 30, 2026 | 9,550.00 | 9,800.00 | 9,320.00 | 9,550.00 | 9,550.00 | -3.44% | 58,164 |
| Mar 27, 2026 | 9,560.00 | 9,950.00 | 9,310.00 | 9,890.00 | 9,890.00 | 0.41% | 88,064 |
| Mar 26, 2026 | 10,400.00 | 10,420.00 | 9,820.00 | 9,850.00 | 9,850.00 | -5.11% | 112,125 |
| Mar 25, 2026 | 10,350.00 | 10,570.00 | 10,300.00 | 10,380.00 | 10,380.00 | 0.78% | 85,534 |
| Mar 24, 2026 | 10,300.00 | 10,390.00 | 9,930.00 | 10,300.00 | 10,300.00 | 4.57% | 95,264 |
| Mar 23, 2026 | 10,560.00 | 10,560.00 | 9,850.00 | 9,850.00 | 9,850.00 | -8.12% | 161,625 |
| Mar 20, 2026 | 10,290.00 | 11,020.00 | 10,270.00 | 10,720.00 | 10,720.00 | 4.18% | 151,536 |
| Mar 19, 2026 | 10,550.00 | 10,610.00 | 10,270.00 | 10,290.00 | 10,290.00 | -4.72% | 131,392 |
| Mar 18, 2026 | 10,640.00 | 10,880.00 | 10,450.00 | 10,800.00 | 10,800.00 | 3.05% | 150,049 |
| Mar 17, 2026 | 10,390.00 | 10,900.00 | 10,390.00 | 10,480.00 | 10,480.00 | 2.34% | 187,056 |
| Mar 16, 2026 | 10,310.00 | 10,900.00 | 10,200.00 | 10,240.00 | 10,240.00 | -0.68% | 98,215 |
| Mar 13, 2026 | 10,310.00 | 10,610.00 | 10,100.00 | 10,310.00 | 10,310.00 | -1.34% | 65,704 |
| Mar 12, 2026 | 10,680.00 | 10,890.00 | 10,420.00 | 10,450.00 | 10,450.00 | -2.97% | 96,843 |
| Mar 11, 2026 | 11,200.00 | 11,400.00 | 10,590.00 | 10,770.00 | 10,770.00 | -1.55% | 161,003 |
| Mar 10, 2026 | 10,630.00 | 11,160.00 | 10,410.00 | 10,940.00 | 10,940.00 | 8.32% | 216,240 |
| Mar 9, 2026 | 10,390.00 | 10,660.00 | 9,860.00 | 10,100.00 | 10,100.00 | -11.01% | 218,404 |
| Mar 6, 2026 | 10,450.00 | 11,810.00 | 10,170.00 | 11,350.00 | 11,350.00 | 6.67% | 433,410 |
| Mar 5, 2026 | 10,010.00 | 10,920.00 | 10,010.00 | 10,640.00 | 10,640.00 | 13.07% | 377,778 |
| Mar 4, 2026 | 11,100.00 | 11,110.00 | 9,410.00 | 9,410.00 | 9,410.00 | -16.28% | 563,583 |
| Mar 3, 2026 | 11,300.00 | 12,250.00 | 11,200.00 | 11,240.00 | 11,240.00 | -5.31% | 410,166 |
| 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 |