WONIK Materials Co.,Ltd. (KOSDAQ:104830)
South Korea · Delayed Price · Currency is KRW 42,700
-500 (-1.16%)
Mar 20, 2026, 3:30 PM KST
WONIK Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 43,950.00 | 44,000.00 | 42,350.00 | 42,700.00 | 42,700.00 | -1.16% | 45,793 |
| Mar 19, 2026 | 43,450.00 | 43,900.00 | 42,700.00 | 43,200.00 | 43,200.00 | -2.37% | 50,352 |
| Mar 18, 2026 | 43,900.00 | 44,250.00 | 42,300.00 | 44,250.00 | 44,250.00 | 2.55% | 68,901 |
| Mar 17, 2026 | 44,600.00 | 45,100.00 | 43,000.00 | 43,150.00 | 43,150.00 | -2.04% | 64,457 |
| Mar 16, 2026 | 42,700.00 | 44,300.00 | 42,600.00 | 44,050.00 | 44,050.00 | 1.97% | 61,020 |
| Mar 13, 2026 | 41,900.00 | 43,500.00 | 41,400.00 | 43,200.00 | 43,200.00 | -0.46% | 150,913 |
| Mar 12, 2026 | 43,850.00 | 44,100.00 | 42,600.00 | 43,400.00 | 43,400.00 | -2.47% | 109,629 |
| Mar 11, 2026 | 47,700.00 | 47,700.00 | 43,850.00 | 44,500.00 | 44,500.00 | -3.05% | 105,877 |
| Mar 10, 2026 | 47,350.00 | 47,700.00 | 45,050.00 | 45,900.00 | 45,900.00 | 2.00% | 64,950 |
| Mar 9, 2026 | 46,000.00 | 47,300.00 | 43,850.00 | 45,000.00 | 45,000.00 | -8.16% | 68,026 |
| Mar 6, 2026 | 46,000.00 | 49,450.00 | 45,800.00 | 49,000.00 | 49,000.00 | 4.81% | 129,490 |
| Mar 5, 2026 | 43,300.00 | 47,600.00 | 43,300.00 | 46,750.00 | 46,750.00 | 15.15% | 115,916 |
| Mar 4, 2026 | 43,450.00 | 46,150.00 | 40,550.00 | 40,600.00 | 40,600.00 | -9.78% | 144,552 |
| Mar 3, 2026 | 44,650.00 | 48,000.00 | 44,200.00 | 45,000.00 | 45,000.00 | -3.02% | 115,952 |
| 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 |