Wonik Corporation (KOSDAQ:032940)
South Korea · Delayed Price · Currency is KRW 9,610.00
-270.00 (-2.73%)
At close: Sep 18, 2026
Wonik Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 5,710.00 | 5,710.00 | 5,300.00 | 5,330.00 | 5,330.00 | -6.98% | 49,530 |
| Jul 23, 2026 | 5,500.00 | 5,890.00 | 5,460.00 | 5,730.00 | 5,730.00 | 5.33% | 67,688 |
| Jul 22, 2026 | 5,590.00 | 5,890.00 | 5,440.00 | 5,440.00 | 5,440.00 | 1.87% | 90,041 |
| Jul 21, 2026 | 5,280.00 | 5,530.00 | 5,190.00 | 5,340.00 | 5,340.00 | 0.75% | 86,773 |
| Jul 20, 2026 | 5,660.00 | 5,700.00 | 5,270.00 | 5,300.00 | 5,300.00 | -11.07% | 89,522 |
| 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 |