Wonik Corporation (KOSDAQ:032940)
South Korea · Delayed Price · Currency is KRW 8,170.00
+740.00 (9.96%)
At close: May 21, 2026
Wonik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7,650.00 | 8,700.00 | 7,650.00 | 8,170.00 | 8,170.00 | 9.96% | 223,267 |
| May 20, 2026 | 7,740.00 | 7,750.00 | 7,290.00 | 7,430.00 | 7,430.00 | -4.62% | 181,569 |
| May 19, 2026 | 8,280.00 | 8,500.00 | 7,650.00 | 7,790.00 | 7,790.00 | -5.92% | 189,697 |
| May 18, 2026 | 8,780.00 | 8,890.00 | 8,120.00 | 8,280.00 | 8,280.00 | -5.69% | 175,752 |
| May 15, 2026 | 9,350.00 | 9,470.00 | 8,680.00 | 8,780.00 | 8,780.00 | -5.49% | 129,762 |
| May 14, 2026 | 9,530.00 | 9,690.00 | 9,200.00 | 9,290.00 | 9,290.00 | -2.42% | 110,926 |
| May 13, 2026 | 9,660.00 | 9,720.00 | 9,390.00 | 9,520.00 | 9,520.00 | -1.04% | 89,977 |
| May 12, 2026 | 10,370.00 | 10,550.00 | 9,560.00 | 9,620.00 | 9,620.00 | -7.41% | 316,968 |
| May 11, 2026 | 11,040.00 | 11,380.00 | 10,300.00 | 10,390.00 | 10,390.00 | -3.71% | 214,899 |
| May 8, 2026 | 11,120.00 | 11,500.00 | 10,760.00 | 10,790.00 | 10,790.00 | -2.97% | 125,909 |
| May 7, 2026 | 11,280.00 | 11,290.00 | 10,670.00 | 11,120.00 | 11,120.00 | -1.42% | 236,160 |
| May 6, 2026 | 10,890.00 | 11,340.00 | 10,450.00 | 11,280.00 | 11,280.00 | 6.42% | 338,468 |
| May 4, 2026 | 10,650.00 | 11,230.00 | 10,590.00 | 10,600.00 | 10,600.00 | 0.86% | 170,154 |
| Apr 30, 2026 | 11,200.00 | 11,200.00 | 10,510.00 | 10,510.00 | 10,510.00 | -4.45% | 126,895 |
| Apr 29, 2026 | 10,950.00 | 11,390.00 | 10,650.00 | 11,000.00 | 11,000.00 | -1.52% | 312,934 |
| Apr 28, 2026 | 11,250.00 | 11,700.00 | 10,870.00 | 11,170.00 | 11,170.00 | -0.09% | 414,513 |
| Apr 27, 2026 | 10,740.00 | 11,490.00 | 10,500.00 | 11,180.00 | 11,180.00 | 6.88% | 436,261 |
| 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% | 120,647 |
| Apr 22, 2026 | 10,090.00 | 10,370.00 | 9,890.00 | 10,330.00 | 10,330.00 | 2.38% | 144,905 |
| 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% | 191,734 |
| Apr 17, 2026 | 10,000.00 | 10,320.00 | 9,550.00 | 10,210.00 | 10,210.00 | 2.61% | 222,686 |
| Apr 16, 2026 | 9,410.00 | 10,020.00 | 9,360.00 | 9,950.00 | 9,950.00 | 5.85% | 254,397 |
| Apr 15, 2026 | 9,690.00 | 9,690.00 | 9,270.00 | 9,400.00 | 9,400.00 | -0.32% | 134,718 |
| Apr 14, 2026 | 9,190.00 | 9,660.00 | 9,140.00 | 9,430.00 | 9,430.00 | 5.84% | 225,267 |
| Apr 13, 2026 | 8,990.00 | 9,100.00 | 8,820.00 | 8,910.00 | 8,910.00 | -1.87% | 80,280 |
| Apr 10, 2026 | 8,960.00 | 9,220.00 | 8,960.00 | 9,080.00 | 9,080.00 | 1.79% | 87,353 |
| Apr 9, 2026 | 9,310.00 | 9,650.00 | 8,860.00 | 8,920.00 | 8,920.00 | -4.19% | 101,532 |
| Apr 8, 2026 | 8,860.00 | 9,310.00 | 8,860.00 | 9,310.00 | 9,310.00 | 9.02% | 143,354 |
| Apr 7, 2026 | 9,140.00 | 9,140.00 | 8,500.00 | 8,540.00 | 8,540.00 | -2.73% | 94,645 |
| Apr 6, 2026 | 8,900.00 | 9,080.00 | 8,630.00 | 8,780.00 | 8,780.00 | -0.45% | 102,354 |
| Apr 3, 2026 | 9,110.00 | 9,290.00 | 8,800.00 | 8,820.00 | 8,820.00 | -0.90% | 94,557 |
| Apr 2, 2026 | 10,000.00 | 10,250.00 | 8,810.00 | 8,900.00 | 8,900.00 | -9.92% | 220,055 |
| Apr 1, 2026 | 9,150.00 | 9,940.00 | 9,150.00 | 9,880.00 | 9,880.00 | 11.01% | 136,531 |
| Mar 31, 2026 | 9,310.00 | 9,460.00 | 8,750.00 | 8,900.00 | 8,900.00 | -6.81% | 226,022 |
| Mar 30, 2026 | 9,550.00 | 9,800.00 | 9,320.00 | 9,550.00 | 9,550.00 | -3.44% | 58,367 |
| Mar 27, 2026 | 9,560.00 | 9,950.00 | 9,310.00 | 9,890.00 | 9,890.00 | 0.41% | 89,091 |
| Mar 26, 2026 | 10,400.00 | 10,420.00 | 9,820.00 | 9,850.00 | 9,850.00 | -5.11% | 112,522 |
| 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% | 95,845 |
| 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% | 151,981 |
| Mar 19, 2026 | 10,550.00 | 10,610.00 | 10,270.00 | 10,290.00 | 10,290.00 | -4.72% | 131,671 |
| Mar 18, 2026 | 10,640.00 | 10,880.00 | 10,450.00 | 10,800.00 | 10,800.00 | 3.05% | 151,713 |
| Mar 17, 2026 | 10,390.00 | 10,900.00 | 10,390.00 | 10,480.00 | 10,480.00 | 2.34% | 187,624 |
| 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% | 65,852 |
| Mar 12, 2026 | 10,680.00 | 10,890.00 | 10,420.00 | 10,450.00 | 10,450.00 | -2.97% | 97,036 |
| Mar 11, 2026 | 11,200.00 | 11,400.00 | 10,590.00 | 10,770.00 | 10,770.00 | -1.55% | 161,997 |