Wonik Corporation (KOSDAQ:032940)
South Korea · Delayed Price · Currency is KRW 5,960.00
+160.00 (2.76%)
At close: Jul 16, 2026
Wonik Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5,770.00 | 5,960.00 | 5,420.00 | 5,960.00 | 5,960.00 | 2.76% | 67,365 |
| Jul 15, 2026 | 5,530.00 | 5,990.00 | 5,530.00 | 5,800.00 | 5,800.00 | 7.21% | 145,906 |
| Jul 14, 2026 | 5,520.00 | 5,720.00 | 5,180.00 | 5,410.00 | 5,410.00 | -4.08% | 156,823 |
| Jul 13, 2026 | 5,940.00 | 6,120.00 | 5,550.00 | 5,640.00 | 5,640.00 | -4.89% | 73,762 |
| Jul 10, 2026 | 5,310.00 | 6,080.00 | 5,310.00 | 5,930.00 | 5,930.00 | 11.68% | 176,698 |
| Jul 9, 2026 | 5,260.00 | 5,620.00 | 5,200.00 | 5,310.00 | 5,310.00 | 0.38% | 93,157 |
| Jul 8, 2026 | 5,680.00 | 5,760.00 | 5,290.00 | 5,290.00 | 5,290.00 | -7.52% | 112,048 |
| Jul 7, 2026 | 5,910.00 | 6,250.00 | 5,480.00 | 5,720.00 | 5,720.00 | -6.08% | 122,939 |
| Jul 6, 2026 | 6,110.00 | 6,180.00 | 5,810.00 | 6,090.00 | 6,090.00 | -0.16% | 86,955 |
| Jul 3, 2026 | 5,750.00 | 6,180.00 | 5,530.00 | 6,100.00 | 6,100.00 | 6.27% | 102,660 |
| Jul 2, 2026 | 6,220.00 | 6,220.00 | 5,740.00 | 5,740.00 | 5,740.00 | -7.72% | 134,341 |
| Jul 1, 2026 | 6,160.00 | 6,640.00 | 6,160.00 | 6,220.00 | 6,220.00 | 0.97% | 92,426 |
| Jun 30, 2026 | 6,480.00 | 6,560.00 | 6,110.00 | 6,160.00 | 6,160.00 | -2.99% | 107,259 |
| Jun 29, 2026 | 6,000.00 | 6,500.00 | 6,000.00 | 6,350.00 | 6,350.00 | 5.66% | 115,708 |
| Jun 26, 2026 | 6,320.00 | 6,400.00 | 5,850.00 | 6,010.00 | 6,010.00 | -4.91% | 105,599 |
| Jun 25, 2026 | 6,660.00 | 6,880.00 | 6,320.00 | 6,320.00 | 6,320.00 | -4.24% | 91,412 |
| Jun 24, 2026 | 6,470.00 | 6,930.00 | 6,470.00 | 6,600.00 | 6,600.00 | 1.07% | 92,923 |
| Jun 23, 2026 | 7,200.00 | 7,200.00 | 6,530.00 | 6,530.00 | 6,530.00 | -8.67% | 139,413 |
| Jun 22, 2026 | 7,110.00 | 7,320.00 | 6,970.00 | 7,150.00 | 7,150.00 | -0.28% | 82,021 |
| Jun 19, 2026 | 7,630.00 | 7,700.00 | 6,950.00 | 7,170.00 | 7,170.00 | -5.91% | 156,313 |
| Jun 18, 2026 | 7,620.00 | 7,780.00 | 7,400.00 | 7,620.00 | 7,620.00 | -1.80% | 124,592 |
| Jun 17, 2026 | 7,790.00 | 8,670.00 | 7,600.00 | 7,760.00 | 7,760.00 | -0.39% | 272,068 |
| Jun 16, 2026 | 8,610.00 | 8,610.00 | 7,750.00 | 7,790.00 | 7,790.00 | -9.52% | 257,931 |
| Jun 15, 2026 | 8,520.00 | 9,300.00 | 8,440.00 | 8,610.00 | 8,610.00 | 2.14% | 401,643 |
| Jun 12, 2026 | 7,720.00 | 9,360.00 | 7,640.00 | 8,430.00 | 8,430.00 | 17.08% | 1,616,365 |
| Jun 11, 2026 | 6,570.00 | 7,390.00 | 6,410.00 | 7,200.00 | 7,200.00 | 8.43% | 201,584 |
| Jun 10, 2026 | 6,910.00 | 7,010.00 | 6,480.00 | 6,640.00 | 6,640.00 | -4.73% | 65,327 |
| Jun 9, 2026 | 6,280.00 | 7,110.00 | 6,280.00 | 6,970.00 | 6,970.00 | 10.99% | 137,158 |
| Jun 8, 2026 | 6,470.00 | 6,520.00 | 6,100.00 | 6,280.00 | 6,280.00 | -8.85% | 116,358 |
| Jun 5, 2026 | 7,210.00 | 7,270.00 | 6,780.00 | 6,890.00 | 6,890.00 | -7.27% | 102,844 |
| Jun 4, 2026 | 7,040.00 | 8,180.00 | 7,000.00 | 7,430.00 | 7,430.00 | 5.54% | 269,012 |
| Jun 2, 2026 | 7,500.00 | 7,550.00 | 6,780.00 | 7,040.00 | 7,040.00 | -6.13% | 155,947 |
| Jun 1, 2026 | 7,390.00 | 7,690.00 | 7,080.00 | 7,500.00 | 7,500.00 | 1.49% | 148,989 |
| May 29, 2026 | 8,030.00 | 8,100.00 | 7,390.00 | 7,390.00 | 7,390.00 | -6.46% | 117,377 |
| May 28, 2026 | 8,010.00 | 8,220.00 | 7,710.00 | 7,900.00 | 7,900.00 | -1.37% | 135,235 |
| May 27, 2026 | 8,680.00 | 8,770.00 | 8,000.00 | 8,010.00 | 8,010.00 | -7.72% | 121,789 |
| May 26, 2026 | 8,390.00 | 8,970.00 | 8,310.00 | 8,680.00 | 8,680.00 | 7.03% | 213,436 |
| May 22, 2026 | 8,360.00 | 8,400.00 | 8,100.00 | 8,110.00 | 8,110.00 | -0.73% | 96,599 |
| 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 |