WONIK Materials Co.,Ltd. (KOSDAQ:104830)
South Korea · Delayed Price · Currency is KRW 29,250
+400 (1.39%)
Sep 19, 2025, 3:30 PM KST
WONIK Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 29,050.00 | 29,850.00 | 28,500.00 | 29,250.00 | 29,250.00 | 1.39% | 191,674 |
| Sep 18, 2025 | 26,950.00 | 29,650.00 | 26,550.00 | 28,850.00 | 28,850.00 | 8.05% | 496,052 |
| Sep 17, 2025 | 27,050.00 | 27,250.00 | 26,500.00 | 26,700.00 | 26,700.00 | -3.96% | 287,196 |
| Sep 16, 2025 | 26,950.00 | 28,500.00 | 26,750.00 | 27,800.00 | 27,800.00 | 3.93% | 539,659 |
| Sep 15, 2025 | 27,700.00 | 27,850.00 | 26,500.00 | 26,750.00 | 26,750.00 | -2.01% | 372,979 |
| Sep 12, 2025 | 25,600.00 | 27,550.00 | 25,600.00 | 27,300.00 | 27,300.00 | 8.33% | 798,098 |
| Sep 11, 2025 | 25,800.00 | 25,900.00 | 25,050.00 | 25,200.00 | 25,200.00 | -1.95% | 167,916 |
| Sep 10, 2025 | 25,300.00 | 25,850.00 | 24,800.00 | 25,700.00 | 25,700.00 | 2.80% | 210,190 |
| Sep 9, 2025 | 24,600.00 | 25,150.00 | 24,400.00 | 25,000.00 | 25,000.00 | 2.46% | 99,390 |
| Sep 8, 2025 | 24,800.00 | 24,850.00 | 24,250.00 | 24,400.00 | 24,400.00 | -0.81% | 48,841 |
| Sep 5, 2025 | 24,200.00 | 24,900.00 | 23,850.00 | 24,600.00 | 24,600.00 | 2.93% | 107,877 |
| Sep 4, 2025 | 23,400.00 | 24,200.00 | 23,250.00 | 23,900.00 | 23,900.00 | 2.80% | 72,106 |
| Sep 3, 2025 | 23,200.00 | 23,450.00 | 22,900.00 | 23,250.00 | 23,250.00 | 0.22% | 30,047 |
| Sep 2, 2025 | 23,550.00 | 23,550.00 | 22,900.00 | 23,200.00 | 23,200.00 | -0.43% | 24,833 |
| Sep 1, 2025 | 23,750.00 | 23,750.00 | 23,050.00 | 23,300.00 | 23,300.00 | -3.12% | 66,653 |
| Aug 29, 2025 | 24,150.00 | 24,400.00 | 23,700.00 | 24,050.00 | 24,050.00 | 0.63% | 61,790 |
| Aug 28, 2025 | 23,900.00 | 24,000.00 | 23,550.00 | 23,900.00 | 23,900.00 | -0.21% | 59,881 |
| Aug 27, 2025 | 23,850.00 | 24,250.00 | 23,400.00 | 23,950.00 | 23,950.00 | 1.91% | 65,294 |
| Aug 26, 2025 | 23,650.00 | 23,650.00 | 23,300.00 | 23,500.00 | 23,500.00 | 0.21% | 33,469 |
| Aug 25, 2025 | 23,400.00 | 23,700.00 | 23,350.00 | 23,450.00 | 23,450.00 | 1.52% | 45,667 |
| Aug 22, 2025 | 23,550.00 | 23,700.00 | 23,100.00 | 23,100.00 | 23,100.00 | -1.91% | 51,354 |
| Aug 21, 2025 | 24,100.00 | 24,100.00 | 23,150.00 | 23,550.00 | 23,550.00 | - | 84,320 |
| Aug 20, 2025 | 23,350.00 | 23,800.00 | 23,350.00 | 23,550.00 | 23,550.00 | -1.26% | 59,643 |
| Aug 19, 2025 | 24,150.00 | 24,300.00 | 23,700.00 | 23,850.00 | 23,850.00 | -1.24% | 65,513 |
| Aug 18, 2025 | 24,450.00 | 24,900.00 | 24,000.00 | 24,150.00 | 24,150.00 | -3.01% | 130,007 |
| 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 |