WONIK Materials Co.,Ltd. (KOSDAQ:104830)
South Korea · Delayed Price · Currency is KRW 42,250
+50 (0.12%)
Apr 10, 2026, 3:30 PM KST
WONIK Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 42,900.00 | 43,250.00 | 42,250.00 | 42,250.00 | 42,250.00 | - | 38,407 |
| Apr 9, 2026 | 41,500.00 | 43,100.00 | 41,100.00 | 42,250.00 | 42,250.00 | - | 54,897 |
| Apr 8, 2026 | 42,400.00 | 42,600.00 | 41,500.00 | 42,250.00 | 42,250.00 | 3.55% | 60,879 |
| Apr 7, 2026 | 41,500.00 | 41,500.00 | 40,000.00 | 40,800.00 | 40,800.00 | 1.87% | 50,919 |
| Apr 6, 2026 | 40,200.00 | 41,650.00 | 38,900.00 | 40,050.00 | 40,050.00 | -0.12% | 130,732 |
| Apr 3, 2026 | 41,050.00 | 41,800.00 | 39,050.00 | 40,100.00 | 40,100.00 | - | 57,265 |
| Apr 2, 2026 | 42,650.00 | 42,900.00 | 39,700.00 | 40,100.00 | 40,100.00 | -5.42% | 62,273 |
| Apr 1, 2026 | 41,950.00 | 42,550.00 | 40,250.00 | 42,400.00 | 42,400.00 | 6.13% | 42,539 |
| Mar 31, 2026 | 41,250.00 | 41,250.00 | 39,550.00 | 39,950.00 | 39,950.00 | -3.15% | 37,641 |
| Mar 30, 2026 | 41,350.00 | 42,400.00 | 40,100.00 | 41,250.00 | 41,250.00 | -1.79% | 86,829 |
| Mar 27, 2026 | 41,100.00 | 42,900.00 | 41,050.00 | 42,000.00 | 42,000.00 | -1.41% | 48,829 |
| Mar 26, 2026 | 44,750.00 | 45,200.00 | 42,500.00 | 42,600.00 | 42,600.00 | -6.17% | 80,621 |
| Mar 25, 2026 | 42,200.00 | 45,450.00 | 41,800.00 | 45,400.00 | 45,400.00 | 8.48% | 204,105 |
| Mar 24, 2026 | 41,550.00 | 41,950.00 | 40,300.00 | 41,850.00 | 41,850.00 | 3.21% | 46,900 |
| Mar 23, 2026 | 41,550.00 | 41,850.00 | 40,400.00 | 40,550.00 | 40,550.00 | -5.04% | 65,678 |
| 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 |