WONIK Materials Co.,Ltd. (KOSDAQ:104830)
South Korea · Delayed Price · Currency is KRW 32,550
+300 (0.93%)
Sep 18, 2026, 9:53 AM KST
WONIK Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 32,200.00 | 32,800.00 | 32,000.00 | 32,250.00 | 32,250.00 | -0.46% | 16,561 |
| Sep 16, 2026 | 30,850.00 | 32,600.00 | 30,350.00 | 32,400.00 | 32,400.00 | 5.71% | 54,126 |
| Sep 15, 2026 | 30,550.00 | 31,600.00 | 30,450.00 | 30,650.00 | 30,650.00 | -0.49% | 37,505 |
| Sep 14, 2026 | 31,300.00 | 31,350.00 | 30,550.00 | 30,800.00 | 30,800.00 | -2.84% | 24,613 |
| Sep 11, 2026 | 31,700.00 | 31,800.00 | 31,100.00 | 31,700.00 | 31,700.00 | -2.16% | 67,940 |
| Sep 10, 2026 | 32,200.00 | 32,750.00 | 31,500.00 | 32,400.00 | 32,400.00 | 0.31% | 38,078 |
| Sep 9, 2026 | 31,850.00 | 32,500.00 | 31,050.00 | 32,300.00 | 32,300.00 | 1.73% | 87,381 |
| Sep 8, 2026 | 32,300.00 | 32,550.00 | 31,700.00 | 31,750.00 | 31,750.00 | -1.09% | 35,447 |
| Sep 7, 2026 | 32,450.00 | 32,600.00 | 31,800.00 | 32,100.00 | 32,100.00 | 0.31% | 50,302 |
| Sep 4, 2026 | 31,300.00 | 32,250.00 | 30,850.00 | 32,000.00 | 32,000.00 | 3.06% | 40,426 |
| Sep 3, 2026 | 31,950.00 | 32,050.00 | 30,550.00 | 31,050.00 | 31,050.00 | -2.36% | 43,465 |
| Sep 2, 2026 | 32,050.00 | 32,400.00 | 31,550.00 | 31,800.00 | 31,800.00 | -2.45% | 28,940 |
| Sep 1, 2026 | 33,200.00 | 33,300.00 | 32,300.00 | 32,600.00 | 32,600.00 | -1.06% | 46,430 |
| Aug 31, 2026 | 32,150.00 | 33,100.00 | 31,550.00 | 32,950.00 | 32,950.00 | -0.15% | 25,580 |
| Aug 28, 2026 | 33,000.00 | 33,600.00 | 32,600.00 | 33,000.00 | 33,000.00 | -0.45% | 55,369 |
| Aug 27, 2026 | 33,550.00 | 34,150.00 | 33,000.00 | 33,150.00 | 33,150.00 | -0.45% | 18,986 |
| Aug 26, 2026 | 34,100.00 | 34,100.00 | 32,550.00 | 33,300.00 | 33,300.00 | -1.77% | 32,450 |
| Aug 25, 2026 | 32,050.00 | 34,050.00 | 31,300.00 | 33,900.00 | 33,900.00 | 3.51% | 25,428 |
| Aug 24, 2026 | 32,900.00 | 33,650.00 | 32,550.00 | 32,750.00 | 32,750.00 | -0.46% | 30,749 |
| Aug 21, 2026 | 33,850.00 | 34,000.00 | 32,700.00 | 32,900.00 | 32,900.00 | -3.38% | 40,082 |
| Aug 20, 2026 | 35,900.00 | 35,950.00 | 34,050.00 | 34,050.00 | 34,050.00 | -2.30% | 58,485 |
| Aug 19, 2026 | 34,900.00 | 38,000.00 | 34,350.00 | 34,850.00 | 34,850.00 | -2.92% | 65,968 |
| Aug 18, 2026 | 36,500.00 | 38,850.00 | 35,400.00 | 35,900.00 | 35,900.00 | -1.78% | 131,039 |
| Aug 14, 2026 | 35,900.00 | 37,500.00 | 35,250.00 | 36,550.00 | 36,550.00 | 2.81% | 102,107 |
| Aug 13, 2026 | 37,350.00 | 37,350.00 | 35,250.00 | 35,550.00 | 35,550.00 | -2.47% | 63,727 |
| Aug 12, 2026 | 36,100.00 | 37,150.00 | 35,150.00 | 36,450.00 | 36,450.00 | 0.14% | 76,848 |
| Aug 11, 2026 | 36,300.00 | 37,550.00 | 35,300.00 | 36,400.00 | 36,400.00 | 2.39% | 88,594 |
| Aug 10, 2026 | 33,200.00 | 35,850.00 | 33,000.00 | 35,550.00 | 35,550.00 | 8.22% | 86,307 |
| Aug 7, 2026 | 32,700.00 | 33,850.00 | 32,350.00 | 32,850.00 | 32,850.00 | 0.61% | 64,643 |
| Aug 6, 2026 | 31,550.00 | 32,850.00 | 30,850.00 | 32,650.00 | 32,650.00 | 0.93% | 83,846 |
| Aug 5, 2026 | 32,650.00 | 33,100.00 | 31,550.00 | 32,350.00 | 32,350.00 | 3.19% | 134,212 |
| Aug 4, 2026 | 31,650.00 | 32,350.00 | 30,850.00 | 31,350.00 | 31,350.00 | 1.13% | 82,077 |
| Aug 3, 2026 | 30,650.00 | 32,600.00 | 30,000.00 | 31,000.00 | 31,000.00 | -1.12% | 63,170 |
| Jul 31, 2026 | 28,950.00 | 31,350.00 | 28,750.00 | 31,350.00 | 31,350.00 | 18.75% | 125,340 |
| Jul 30, 2026 | 26,900.00 | 28,750.00 | 25,850.00 | 26,400.00 | 26,400.00 | -2.58% | 79,509 |
| Jul 29, 2026 | 29,600.00 | 30,850.00 | 25,500.00 | 27,100.00 | 27,100.00 | -8.14% | 140,129 |
| Jul 28, 2026 | 31,400.00 | 31,900.00 | 29,050.00 | 29,500.00 | 29,500.00 | -10.06% | 67,272 |
| Jul 27, 2026 | 33,200.00 | 33,950.00 | 32,450.00 | 32,800.00 | 32,800.00 | 0.92% | 42,898 |
| Jul 24, 2026 | 34,000.00 | 34,000.00 | 32,250.00 | 32,500.00 | 32,500.00 | -4.83% | 49,187 |
| Jul 23, 2026 | 33,900.00 | 34,600.00 | 33,100.00 | 34,150.00 | 34,150.00 | 1.79% | 58,538 |
| Jul 22, 2026 | 34,750.00 | 35,700.00 | 33,400.00 | 33,550.00 | 33,550.00 | -1.18% | 73,916 |
| Jul 21, 2026 | 33,350.00 | 34,350.00 | 32,500.00 | 33,950.00 | 33,950.00 | 1.49% | 47,353 |
| Jul 20, 2026 | 33,650.00 | 34,350.00 | 32,200.00 | 33,450.00 | 33,450.00 | -3.60% | 73,855 |
| Jul 16, 2026 | 35,750.00 | 36,100.00 | 33,600.00 | 34,700.00 | 34,700.00 | -5.58% | 63,167 |
| Jul 15, 2026 | 37,150.00 | 37,950.00 | 36,100.00 | 36,750.00 | 36,750.00 | 3.23% | 90,630 |
| Jul 14, 2026 | 35,000.00 | 36,150.00 | 33,550.00 | 35,600.00 | 35,600.00 | -0.28% | 112,797 |
| Jul 13, 2026 | 38,050.00 | 40,000.00 | 35,150.00 | 35,700.00 | 35,700.00 | -5.18% | 149,379 |
| Jul 10, 2026 | 35,050.00 | 38,050.00 | 34,850.00 | 37,650.00 | 37,650.00 | 10.25% | 49,911 |
| Jul 9, 2026 | 33,250.00 | 35,450.00 | 33,250.00 | 34,150.00 | 34,150.00 | 2.71% | 121,848 |
| Jul 8, 2026 | 35,500.00 | 35,800.00 | 32,700.00 | 33,250.00 | 33,250.00 | -7.64% | 81,392 |