WONIK Materials Co.,Ltd. (KOSDAQ:104830)
South Korea · Delayed Price · Currency is KRW 46,400
-1,600 (-3.33%)
At close: Feb 27, 2026
WONIK Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 46,300.00 | 47,550.00 | 44,950.00 | 46,400.00 | 46,400.00 | -3.33% | 98,154 |
| Feb 26, 2026 | 47,800.00 | 48,700.00 | 46,800.00 | 48,000.00 | 48,000.00 | 3.23% | 83,782 |
| Feb 25, 2026 | 49,550.00 | 49,750.00 | 46,350.00 | 46,500.00 | 46,500.00 | -3.53% | 101,855 |
| Feb 24, 2026 | 44,300.00 | 49,150.00 | 44,200.00 | 48,200.00 | 48,200.00 | 9.79% | 172,619 |
| Feb 23, 2026 | 45,050.00 | 45,600.00 | 43,100.00 | 43,900.00 | 43,900.00 | -1.24% | 60,435 |
| Feb 20, 2026 | 46,100.00 | 46,250.00 | 44,150.00 | 44,450.00 | 44,450.00 | -2.74% | 83,659 |
| Feb 19, 2026 | 45,500.00 | 46,150.00 | 44,500.00 | 45,700.00 | 45,700.00 | 3.16% | 115,850 |
| Feb 13, 2026 | 43,000.00 | 45,000.00 | 42,800.00 | 44,300.00 | 44,300.00 | 2.43% | 87,955 |
| Feb 12, 2026 | 43,950.00 | 46,000.00 | 42,700.00 | 43,250.00 | 43,250.00 | 4.34% | 125,605 |
| Feb 11, 2026 | 41,350.00 | 42,400.00 | 39,850.00 | 41,450.00 | 41,450.00 | -1.54% | 92,813 |
| Feb 10, 2026 | 42,750.00 | 43,100.00 | 41,250.00 | 42,100.00 | 42,100.00 | -1.52% | 75,014 |
| Feb 9, 2026 | 44,400.00 | 44,400.00 | 42,000.00 | 42,750.00 | 42,750.00 | 2.15% | 110,595 |
| Feb 6, 2026 | 40,700.00 | 44,500.00 | 39,300.00 | 41,850.00 | 41,850.00 | -0.59% | 183,527 |
| Feb 5, 2026 | 41,100.00 | 43,800.00 | 41,100.00 | 42,100.00 | 42,100.00 | -1.41% | 111,095 |
| Feb 4, 2026 | 43,650.00 | 47,250.00 | 41,000.00 | 42,700.00 | 42,700.00 | -3.39% | 240,275 |
| Feb 3, 2026 | 38,750.00 | 45,000.00 | 38,450.00 | 44,200.00 | 44,200.00 | 17.87% | 341,785 |
| Feb 2, 2026 | 38,950.00 | 39,800.00 | 37,450.00 | 37,500.00 | 37,500.00 | -6.60% | 74,502 |
| Jan 30, 2026 | 37,600.00 | 41,100.00 | 37,300.00 | 40,150.00 | 40,150.00 | 5.24% | 209,234 |
| Jan 29, 2026 | 40,000.00 | 40,400.00 | 35,400.00 | 38,150.00 | 38,150.00 | -1.42% | 218,979 |
| Jan 28, 2026 | 38,700.00 | 38,800.00 | 37,300.00 | 38,700.00 | 38,700.00 | 1.84% | 100,901 |
| Jan 27, 2026 | 37,600.00 | 38,300.00 | 36,350.00 | 38,000.00 | 38,000.00 | 1.06% | 80,879 |
| Jan 26, 2026 | 37,200.00 | 38,800.00 | 36,600.00 | 37,600.00 | 37,600.00 | 2.87% | 114,201 |
| Jan 23, 2026 | 36,500.00 | 37,950.00 | 35,700.00 | 36,550.00 | 36,550.00 | -0.95% | 115,049 |
| Jan 22, 2026 | 35,900.00 | 37,150.00 | 35,450.00 | 36,900.00 | 36,900.00 | 6.96% | 205,188 |
| Jan 21, 2026 | 32,150.00 | 34,800.00 | 32,150.00 | 34,500.00 | 34,500.00 | 3.45% | 113,530 |
| Jan 20, 2026 | 33,050.00 | 34,050.00 | 32,250.00 | 33,350.00 | 33,350.00 | 2.46% | 153,945 |
| Jan 19, 2026 | 32,500.00 | 33,000.00 | 32,100.00 | 32,550.00 | 32,550.00 | -0.76% | 44,040 |
| Jan 16, 2026 | 33,950.00 | 33,950.00 | 32,600.00 | 32,800.00 | 32,800.00 | -0.30% | 44,182 |
| Jan 15, 2026 | 32,800.00 | 33,300.00 | 32,300.00 | 32,900.00 | 32,900.00 | 1.54% | 69,217 |
| Jan 14, 2026 | 32,200.00 | 32,550.00 | 31,600.00 | 32,400.00 | 32,400.00 | 0.78% | 78,735 |
| Jan 13, 2026 | 33,100.00 | 33,100.00 | 31,550.00 | 32,150.00 | 32,150.00 | -1.23% | 54,462 |
| Jan 12, 2026 | 33,600.00 | 33,700.00 | 32,350.00 | 32,550.00 | 32,550.00 | -2.54% | 86,758 |
| Jan 9, 2026 | 34,350.00 | 34,350.00 | 32,950.00 | 33,400.00 | 33,400.00 | -2.48% | 50,704 |
| Jan 8, 2026 | 34,350.00 | 35,700.00 | 34,100.00 | 34,250.00 | 34,250.00 | -1.58% | 65,224 |
| Jan 7, 2026 | 36,000.00 | 36,950.00 | 34,300.00 | 34,800.00 | 34,800.00 | -0.71% | 101,680 |
| Jan 6, 2026 | 34,750.00 | 35,150.00 | 33,900.00 | 35,050.00 | 35,050.00 | -0.71% | 79,083 |
| Jan 5, 2026 | 37,000.00 | 37,000.00 | 34,350.00 | 35,300.00 | 35,300.00 | 2.77% | 146,022 |
| Jan 2, 2026 | 31,600.00 | 35,750.00 | 31,500.00 | 34,350.00 | 34,350.00 | 11.17% | 283,650 |
| Dec 30, 2025 | 31,050.00 | 31,650.00 | 30,550.00 | 30,900.00 | 30,900.00 | -0.48% | 66,631 |
| Dec 29, 2025 | 31,000.00 | 31,450.00 | 30,500.00 | 31,050.00 | 31,050.00 | 0.65% | 30,096 |
| Dec 26, 2025 | 31,150.00 | 31,250.00 | 30,450.00 | 30,850.00 | 30,500.00 | 0.98% | 39,282 |
| Dec 24, 2025 | 31,400.00 | 31,450.00 | 30,500.00 | 30,550.00 | 30,203.40 | -1.13% | 16,019 |
| Dec 23, 2025 | 31,300.00 | 31,450.00 | 30,850.00 | 30,900.00 | 30,549.43 | -1.12% | 28,646 |
| Dec 22, 2025 | 30,050.00 | 31,550.00 | 30,050.00 | 31,250.00 | 30,895.46 | 5.22% | 57,827 |
| Dec 19, 2025 | 29,800.00 | 30,050.00 | 29,100.00 | 29,700.00 | 29,363.05 | 0.68% | 58,429 |
| Dec 18, 2025 | 29,000.00 | 29,750.00 | 29,000.00 | 29,500.00 | 29,165.32 | -1.01% | 62,827 |
| Dec 17, 2025 | 29,800.00 | 30,400.00 | 29,300.00 | 29,800.00 | 29,461.91 | 0.85% | 43,689 |
| Dec 16, 2025 | 29,750.00 | 30,200.00 | 29,350.00 | 29,550.00 | 29,214.75 | -1.83% | 41,405 |
| Dec 15, 2025 | 29,950.00 | 30,400.00 | 29,325.00 | 30,100.00 | 29,758.51 | -1.31% | 70,279 |
| Dec 12, 2025 | 30,750.00 | 31,300.00 | 30,300.00 | 30,500.00 | 30,153.97 | - | 39,453 |