Wonik Corporation (KOSDAQ:032940)
South Korea · Delayed Price · Currency is KRW 8,670.00
-90.00 (-1.03%)
At close: Oct 8, 2026
Wonik Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8,680.00 | 8,900.00 | 8,600.00 | 8,670.00 | 8,670.00 | -1.03% | 120,110 |
| Oct 7, 2026 | 9,300.00 | 9,350.00 | 8,760.00 | 8,760.00 | 8,760.00 | -5.40% | 180,534 |
| Oct 6, 2026 | 9,330.00 | 9,440.00 | 9,160.00 | 9,260.00 | 9,260.00 | -0.75% | 211,018 |
| Oct 2, 2026 | 9,040.00 | 9,430.00 | 8,960.00 | 9,330.00 | 9,330.00 | 3.44% | 343,474 |
| Oct 1, 2026 | 8,910.00 | 9,050.00 | 8,800.00 | 9,020.00 | 9,020.00 | 1.23% | 158,522 |
| Sep 30, 2026 | 8,850.00 | 9,070.00 | 8,810.00 | 8,910.00 | 8,910.00 | 0.68% | 179,664 |
| Sep 29, 2026 | 8,910.00 | 9,070.00 | 8,720.00 | 8,850.00 | 8,850.00 | -0.56% | 222,479 |
| Sep 28, 2026 | 9,300.00 | 9,310.00 | 8,885.00 | 8,900.00 | 8,900.00 | -4.30% | 281,581 |
| Sep 23, 2026 | 9,500.00 | 10,050.00 | 9,110.00 | 9,300.00 | 9,300.00 | -0.11% | 890,948 |
| Sep 22, 2026 | 9,550.00 | 9,690.00 | 9,100.00 | 9,310.00 | 9,310.00 | -1.48% | 323,355 |
| Sep 21, 2026 | 9,720.00 | 9,980.00 | 9,400.00 | 9,450.00 | 9,450.00 | -1.66% | 437,248 |
| Sep 18, 2026 | 10,010.00 | 10,150.00 | 9,520.00 | 9,610.00 | 9,610.00 | -2.73% | 544,256 |
| Sep 17, 2026 | 10,230.00 | 10,340.00 | 9,800.00 | 9,880.00 | 9,880.00 | -3.04% | 630,800 |
| Sep 16, 2026 | 9,760.00 | 10,940.00 | 9,650.00 | 10,190.00 | 10,190.00 | 5.38% | 4,402,200 |
| Sep 15, 2026 | 9,330.00 | 10,650.00 | 9,280.00 | 9,670.00 | 9,670.00 | 2.11% | 3,754,139 |
| Sep 14, 2026 | 9,420.00 | 10,360.00 | 9,210.00 | 9,470.00 | 9,470.00 | -1.35% | 1,635,594 |
| Sep 11, 2026 | 10,030.00 | 11,000.00 | 9,570.00 | 9,600.00 | 9,600.00 | -8.57% | 2,190,122 |
| Sep 10, 2026 | 10,400.00 | 11,600.00 | 10,090.00 | 10,500.00 | 10,500.00 | 2.94% | 11,897,165 |
| Sep 9, 2026 | 10,180.00 | 10,450.00 | 9,990.00 | 10,200.00 | 10,200.00 | 1.80% | 800,184 |
| Sep 8, 2026 | 9,900.00 | 10,270.00 | 9,900.00 | 10,020.00 | 10,020.00 | 1.31% | 627,232 |
| Sep 7, 2026 | 10,030.00 | 10,030.00 | 9,600.00 | 9,890.00 | 9,890.00 | -1.59% | 863,653 |
| Sep 4, 2026 | 8,760.00 | 11,060.00 | 8,590.00 | 10,050.00 | 10,050.00 | 17.13% | 14,610,439 |
| Sep 3, 2026 | 7,260.00 | 9,380.00 | 6,900.00 | 8,580.00 | 8,580.00 | 18.84% | 14,740,230 |
| Sep 2, 2026 | 7,460.00 | 7,830.00 | 7,090.00 | 7,220.00 | 7,220.00 | -5.00% | 768,352 |
| Sep 1, 2026 | 8,100.00 | 8,700.00 | 7,550.00 | 7,600.00 | 7,600.00 | -5.00% | 5,296,962 |
| Aug 31, 2026 | 6,650.00 | 8,440.00 | 6,220.00 | 8,000.00 | 8,000.00 | 19.40% | 10,028,350 |
| Aug 28, 2026 | 6,180.00 | 7,900.00 | 5,900.00 | 6,700.00 | 6,700.00 | 9.66% | 2,746,257 |
| Aug 27, 2026 | 6,000.00 | 6,120.00 | 5,920.00 | 6,110.00 | 6,110.00 | 1.33% | 68,810 |
| Aug 26, 2026 | 5,900.00 | 6,070.00 | 5,810.00 | 6,030.00 | 6,030.00 | 2.20% | 28,357 |
| Aug 25, 2026 | 5,750.00 | 5,960.00 | 5,510.00 | 5,900.00 | 5,900.00 | 4.61% | 22,630 |
| Aug 24, 2026 | 6,070.00 | 6,070.00 | 5,570.00 | 5,640.00 | 5,640.00 | -2.25% | 43,926 |
| Aug 21, 2026 | 6,000.00 | 6,000.00 | 5,700.00 | 5,770.00 | 5,770.00 | -4.31% | 49,345 |
| Aug 20, 2026 | 5,920.00 | 6,200.00 | 5,920.00 | 6,030.00 | 6,030.00 | 2.90% | 46,533 |
| Aug 19, 2026 | 6,090.00 | 6,190.00 | 5,640.00 | 5,860.00 | 5,860.00 | -3.78% | 55,782 |
| Aug 18, 2026 | 6,400.00 | 6,420.00 | 6,090.00 | 6,090.00 | 6,090.00 | -2.56% | 66,000 |
| Aug 14, 2026 | 6,200.00 | 6,400.00 | 6,040.00 | 6,250.00 | 6,250.00 | 1.79% | 63,701 |
| Aug 13, 2026 | 6,330.00 | 6,420.00 | 6,100.00 | 6,140.00 | 6,140.00 | -2.85% | 68,479 |
| Aug 12, 2026 | 6,180.00 | 6,340.00 | 6,090.00 | 6,320.00 | 6,320.00 | 2.43% | 59,710 |
| Aug 11, 2026 | 6,000.00 | 6,300.00 | 5,830.00 | 6,170.00 | 6,170.00 | 2.66% | 83,698 |
| Aug 10, 2026 | 5,710.00 | 6,030.00 | 5,710.00 | 6,010.00 | 6,010.00 | 5.25% | 60,030 |
| Aug 7, 2026 | 5,850.00 | 6,040.00 | 5,570.00 | 5,710.00 | 5,710.00 | -1.55% | 31,700 |
| Aug 6, 2026 | 6,000.00 | 6,070.00 | 5,770.00 | 5,800.00 | 5,800.00 | -3.65% | 52,591 |
| Aug 5, 2026 | 6,000.00 | 6,100.00 | 5,870.00 | 6,020.00 | 6,020.00 | 3.08% | 151,666 |
| Aug 4, 2026 | 5,580.00 | 5,900.00 | 5,400.00 | 5,840.00 | 5,840.00 | 4.29% | 189,880 |
| Aug 3, 2026 | 5,280.00 | 6,450.00 | 5,110.00 | 5,600.00 | 5,600.00 | 6.06% | 1,162,204 |
| Jul 31, 2026 | 4,700.00 | 5,280.00 | 4,700.00 | 5,280.00 | 5,280.00 | 17.86% | 151,175 |
| Jul 30, 2026 | 4,215.00 | 4,700.00 | 4,215.00 | 4,480.00 | 4,480.00 | 0.22% | 46,891 |
| Jul 29, 2026 | 4,825.00 | 5,110.00 | 4,300.00 | 4,470.00 | 4,470.00 | -8.21% | 167,379 |
| Jul 28, 2026 | 5,340.00 | 5,340.00 | 4,835.00 | 4,870.00 | 4,870.00 | -9.48% | 137,514 |
| Jul 27, 2026 | 5,410.00 | 5,560.00 | 5,300.00 | 5,380.00 | 5,380.00 | 0.94% | 41,340 |