WONIK Materials Co.,Ltd. (KOSDAQ:104830)
South Korea · Delayed Price · Currency is KRW 25,000
+150 (0.60%)
Aug 14, 2025, 2:40 PM KST
WONIK Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24,950.00 | 26,000.00 | 24,750.00 | 24,900.00 | 24,900.00 | 0.20% | 304,734 |
| Aug 13, 2025 | 24,050.00 | 24,900.00 | 23,850.00 | 24,850.00 | 24,850.00 | 4.63% | 226,103 |
| Aug 12, 2025 | 23,450.00 | 24,200.00 | 23,150.00 | 23,750.00 | 23,750.00 | 0.85% | 141,697 |
| Aug 11, 2025 | 22,950.00 | 23,750.00 | 22,575.00 | 23,550.00 | 23,550.00 | 3.74% | 127,305 |
| Aug 8, 2025 | 22,600.00 | 23,300.00 | 22,350.00 | 22,700.00 | 22,700.00 | 0.44% | 153,380 |
| Aug 7, 2025 | 22,650.00 | 22,850.00 | 22,350.00 | 22,600.00 | 22,600.00 | 1.80% | 119,179 |
| Aug 6, 2025 | 22,500.00 | 22,500.00 | 21,700.00 | 22,200.00 | 22,200.00 | -1.55% | 83,788 |
| Aug 5, 2025 | 22,900.00 | 23,150.00 | 22,400.00 | 22,550.00 | 22,550.00 | -0.88% | 88,287 |
| Aug 4, 2025 | 22,400.00 | 22,950.00 | 22,050.00 | 22,750.00 | 22,750.00 | 2.02% | 99,737 |
| Aug 1, 2025 | 23,300.00 | 23,350.00 | 22,250.00 | 22,300.00 | 22,300.00 | -6.50% | 184,390 |
| Jul 31, 2025 | 24,050.00 | 24,200.00 | 23,350.00 | 23,850.00 | 23,850.00 | -0.63% | 122,954 |
| Jul 30, 2025 | 23,900.00 | 24,900.00 | 23,700.00 | 24,000.00 | 24,000.00 | - | 258,744 |
| Jul 29, 2025 | 23,700.00 | 24,700.00 | 22,900.00 | 24,000.00 | 24,000.00 | 4.12% | 444,208 |
| Jul 28, 2025 | 22,000.00 | 23,350.00 | 21,850.00 | 23,050.00 | 23,050.00 | 5.25% | 208,667 |
| Jul 25, 2025 | 22,250.00 | 22,400.00 | 21,900.00 | 21,900.00 | 21,900.00 | -1.57% | 49,403 |
| Jul 24, 2025 | 22,600.00 | 22,900.00 | 22,150.00 | 22,250.00 | 22,250.00 | -1.55% | 40,948 |
| Jul 23, 2025 | 22,850.00 | 22,850.00 | 22,200.00 | 22,600.00 | 22,600.00 | -0.22% | 46,475 |
| Jul 22, 2025 | 23,250.00 | 23,300.00 | 22,450.00 | 22,650.00 | 22,650.00 | -2.58% | 57,436 |
| Jul 21, 2025 | 22,900.00 | 23,350.00 | 22,800.00 | 23,250.00 | 23,250.00 | 1.97% | 63,234 |
| Jul 18, 2025 | 23,400.00 | 23,550.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.94% | 70,305 |
| Jul 17, 2025 | 23,150.00 | 23,350.00 | 22,750.00 | 23,250.00 | 23,250.00 | 0.43% | 73,660 |
| Jul 16, 2025 | 23,250.00 | 23,600.00 | 22,900.00 | 23,150.00 | 23,150.00 | -0.64% | 83,263 |
| Jul 15, 2025 | 23,000.00 | 23,300.00 | 22,600.00 | 23,300.00 | 23,300.00 | 1.75% | 101,320 |
| Jul 14, 2025 | 22,750.00 | 23,450.00 | 22,650.00 | 22,900.00 | 22,900.00 | 0.88% | 112,850 |
| Jul 11, 2025 | 22,000.00 | 22,850.00 | 22,000.00 | 22,700.00 | 22,700.00 | 3.18% | 123,251 |
| Jul 10, 2025 | 21,750.00 | 22,100.00 | 21,600.00 | 22,000.00 | 22,000.00 | 2.09% | 88,508 |
| Jul 9, 2025 | 21,900.00 | 21,900.00 | 21,500.00 | 21,550.00 | 21,550.00 | -1.15% | 64,001 |
| Jul 8, 2025 | 21,550.00 | 22,100.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.23% | 45,039 |
| Jul 7, 2025 | 21,800.00 | 21,950.00 | 21,550.00 | 21,750.00 | 21,750.00 | -0.68% | 37,007 |
| Jul 4, 2025 | 22,800.00 | 22,800.00 | 21,850.00 | 21,900.00 | 21,900.00 | -2.88% | 104,374 |
| Jul 3, 2025 | 21,500.00 | 22,850.00 | 21,450.00 | 22,550.00 | 22,550.00 | 5.37% | 208,759 |
| Jul 2, 2025 | 21,700.00 | 21,750.00 | 21,000.00 | 21,400.00 | 21,400.00 | -1.38% | 89,489 |
| Jul 1, 2025 | 22,000.00 | 22,250.00 | 21,500.00 | 21,700.00 | 21,700.00 | -1.36% | 106,017 |
| Jun 30, 2025 | 22,050.00 | 22,250.00 | 21,800.00 | 22,000.00 | 22,000.00 | -0.68% | 51,490 |
| Jun 27, 2025 | 22,500.00 | 22,500.00 | 21,950.00 | 22,150.00 | 22,150.00 | -1.34% | 59,515 |
| Jun 26, 2025 | 23,300.00 | 23,300.00 | 22,150.00 | 22,450.00 | 22,450.00 | -3.23% | 139,308 |
| Jun 25, 2025 | 23,300.00 | 23,400.00 | 22,750.00 | 23,200.00 | 23,200.00 | 1.53% | 102,901 |
| Jun 24, 2025 | 22,150.00 | 23,000.00 | 22,150.00 | 22,850.00 | 22,850.00 | 4.58% | 99,673 |
| Jun 23, 2025 | 21,650.00 | 22,000.00 | 21,350.00 | 21,850.00 | 21,850.00 | -1.80% | 67,657 |
| Jun 20, 2025 | 22,100.00 | 22,400.00 | 21,900.00 | 22,250.00 | 22,250.00 | 1.14% | 50,389 |
| Jun 19, 2025 | 22,400.00 | 22,500.00 | 21,900.00 | 22,000.00 | 22,000.00 | -1.35% | 46,557 |
| Jun 18, 2025 | 22,100.00 | 22,300.00 | 21,800.00 | 22,300.00 | 22,300.00 | 0.90% | 70,712 |
| Jun 17, 2025 | 22,750.00 | 23,400.00 | 21,850.00 | 22,100.00 | 22,100.00 | -0.45% | 138,608 |
| Jun 16, 2025 | 22,000.00 | 22,550.00 | 21,450.00 | 22,200.00 | 22,200.00 | 0.91% | 99,764 |
| Jun 13, 2025 | 23,350.00 | 23,350.00 | 21,800.00 | 22,000.00 | 22,000.00 | -4.56% | 223,865 |
| Jun 12, 2025 | 23,950.00 | 23,950.00 | 23,050.00 | 23,050.00 | 23,050.00 | -3.76% | 145,438 |
| Jun 11, 2025 | 21,500.00 | 24,500.00 | 21,500.00 | 23,950.00 | 23,950.00 | 11.40% | 640,868 |
| Jun 10, 2025 | 21,800.00 | 21,900.00 | 21,300.00 | 21,500.00 | 21,500.00 | -1.38% | 34,906 |
| Jun 9, 2025 | 21,500.00 | 21,850.00 | 21,200.00 | 21,800.00 | 21,800.00 | 2.59% | 69,861 |
| Jun 5, 2025 | 21,100.00 | 21,750.00 | 20,900.00 | 21,250.00 | 21,250.00 | 0.71% | 50,268 |