WONIK Materials Co.,Ltd. (KOSDAQ:104830)
South Korea · Delayed Price · Currency is KRW 30,900
-150 (-0.48%)
At close: Dec 30, 2025
WONIK Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 31,200.00 | 31,500.00 | 30,350.00 | 30,500.00 | 30,153.97 | -2.24% | 38,028 |
| Dec 10, 2025 | 31,450.00 | 31,900.00 | 30,950.00 | 31,200.00 | 30,846.03 | -0.79% | 43,596 |
| Dec 9, 2025 | 31,500.00 | 31,950.00 | 31,250.00 | 31,450.00 | 31,093.19 | -0.16% | 50,609 |
| Dec 8, 2025 | 31,500.00 | 31,500.00 | 30,600.00 | 31,500.00 | 31,142.63 | 1.29% | 37,938 |
| Dec 5, 2025 | 30,300.00 | 31,200.00 | 30,050.00 | 31,100.00 | 30,747.16 | 2.64% | 39,841 |
| Dec 4, 2025 | 31,400.00 | 31,400.00 | 29,850.00 | 30,300.00 | 29,956.24 | -3.50% | 70,754 |
| Dec 3, 2025 | 31,600.00 | 31,800.00 | 31,050.00 | 31,400.00 | 31,043.76 | -0.32% | 43,259 |
| Dec 2, 2025 | 31,950.00 | 32,500.00 | 31,300.00 | 31,500.00 | 31,142.63 | -1.10% | 42,850 |
| Dec 1, 2025 | 30,950.00 | 32,050.00 | 30,650.00 | 31,850.00 | 31,488.65 | 3.92% | 61,778 |
| Nov 28, 2025 | 30,500.00 | 30,900.00 | 30,100.00 | 30,650.00 | 30,302.27 | 0.49% | 23,127 |
| Nov 27, 2025 | 30,600.00 | 32,450.00 | 30,250.00 | 30,500.00 | 30,153.97 | - | 44,728 |
| Nov 26, 2025 | 30,350.00 | 30,750.00 | 29,450.00 | 30,500.00 | 30,153.97 | 0.83% | 78,477 |
| Nov 25, 2025 | 30,950.00 | 31,300.00 | 30,050.00 | 30,250.00 | 29,906.81 | 0.83% | 60,220 |
| Nov 24, 2025 | 30,200.00 | 30,350.00 | 29,000.00 | 30,000.00 | 29,659.64 | 0.33% | 117,343 |
| Nov 21, 2025 | 30,650.00 | 31,650.00 | 29,350.00 | 29,900.00 | 29,560.78 | -8.56% | 180,087 |
| Nov 20, 2025 | 34,250.00 | 34,250.00 | 32,500.00 | 32,700.00 | 32,329.01 | -1.51% | 77,472 |
| Nov 19, 2025 | 33,050.00 | 34,000.00 | 32,300.00 | 33,200.00 | 32,823.34 | -0.60% | 70,882 |
| Nov 18, 2025 | 33,800.00 | 34,450.00 | 32,650.00 | 33,400.00 | 33,021.07 | -3.47% | 121,604 |
| Nov 17, 2025 | 33,400.00 | 35,200.00 | 33,200.00 | 34,600.00 | 34,207.46 | 5.81% | 140,663 |
| Nov 14, 2025 | 33,500.00 | 33,900.00 | 32,100.00 | 32,700.00 | 32,329.01 | -6.17% | 158,728 |
| Nov 13, 2025 | 33,550.00 | 34,900.00 | 33,150.00 | 34,850.00 | 34,454.62 | 3.87% | 49,977 |
| Nov 12, 2025 | 34,400.00 | 34,400.00 | 32,850.00 | 33,550.00 | 33,169.37 | -2.04% | 96,611 |
| Nov 11, 2025 | 32,100.00 | 35,300.00 | 32,100.00 | 34,250.00 | 33,861.43 | 7.37% | 230,610 |
| Nov 10, 2025 | 31,350.00 | 32,350.00 | 31,050.00 | 31,900.00 | 31,538.09 | 2.74% | 72,491 |
| Nov 7, 2025 | 31,000.00 | 32,400.00 | 30,600.00 | 31,050.00 | 30,697.73 | -5.48% | 173,055 |
| Nov 6, 2025 | 32,450.00 | 33,000.00 | 31,250.00 | 32,850.00 | 32,477.31 | 3.63% | 92,239 |
| Nov 5, 2025 | 32,300.00 | 32,850.00 | 30,150.00 | 31,700.00 | 31,340.36 | -3.79% | 135,260 |
| Nov 4, 2025 | 32,850.00 | 34,200.00 | 32,200.00 | 32,950.00 | 32,576.18 | 0.92% | 164,680 |
| Nov 3, 2025 | 32,550.00 | 32,650.00 | 31,800.00 | 32,650.00 | 32,279.58 | 0.62% | 112,645 |
| Oct 31, 2025 | 32,850.00 | 33,250.00 | 32,100.00 | 32,450.00 | 32,081.85 | -3.13% | 115,362 |
| Oct 30, 2025 | 34,000.00 | 34,000.00 | 32,550.00 | 33,500.00 | 33,119.94 | -1.47% | 116,505 |
| Oct 29, 2025 | 32,300.00 | 34,000.00 | 32,000.00 | 34,000.00 | 33,614.26 | 6.92% | 203,672 |
| Oct 28, 2025 | 33,200.00 | 33,200.00 | 31,450.00 | 31,800.00 | 31,439.22 | -4.22% | 130,174 |
| Oct 27, 2025 | 32,600.00 | 33,500.00 | 32,300.00 | 33,200.00 | 32,823.34 | 2.79% | 130,827 |
| Oct 24, 2025 | 32,200.00 | 32,650.00 | 31,650.00 | 32,300.00 | 31,933.55 | 2.05% | 80,355 |
| Oct 23, 2025 | 31,650.00 | 32,300.00 | 31,400.00 | 31,650.00 | 31,290.92 | -2.31% | 96,424 |
| Oct 22, 2025 | 32,400.00 | 32,400.00 | 31,000.00 | 32,400.00 | 32,032.41 | - | 117,246 |
| Oct 21, 2025 | 34,050.00 | 34,050.00 | 32,000.00 | 32,400.00 | 32,032.41 | -3.57% | 166,272 |