WONIK Materials Co.,Ltd. (KOSDAQ:104830)
South Korea · Delayed Price · Currency is KRW 41,100
-5,100 (-11.04%)
Jun 23, 2026, 3:30 PM KST
WONIK Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 45,300.00 | 46,050.00 | 41,100.00 | 41,100.00 | 41,100.00 | -11.04% | 62,021 |
| Jun 22, 2026 | 45,300.00 | 47,200.00 | 44,400.00 | 46,200.00 | 46,200.00 | 2.10% | 47,410 |
| Jun 19, 2026 | 50,000.00 | 50,500.00 | 44,100.00 | 45,250.00 | 45,250.00 | -8.59% | 132,976 |
| Jun 18, 2026 | 49,100.00 | 50,700.00 | 48,400.00 | 49,500.00 | 49,500.00 | 0.81% | 119,272 |
| Jun 17, 2026 | 46,300.00 | 49,900.00 | 45,750.00 | 49,100.00 | 49,100.00 | 5.14% | 117,465 |
| Jun 16, 2026 | 48,300.00 | 49,000.00 | 46,550.00 | 46,700.00 | 46,700.00 | -3.31% | 101,495 |
| Jun 15, 2026 | 49,000.00 | 51,500.00 | 46,900.00 | 48,300.00 | 48,300.00 | 1.47% | 115,047 |
| Jun 12, 2026 | 45,300.00 | 49,850.00 | 44,600.00 | 47,600.00 | 47,600.00 | 9.17% | 144,676 |
| Jun 11, 2026 | 38,950.00 | 44,600.00 | 38,700.00 | 43,600.00 | 43,600.00 | 9.00% | 83,222 |
| Jun 10, 2026 | 40,500.00 | 41,750.00 | 39,000.00 | 40,000.00 | 40,000.00 | -2.68% | 36,277 |
| Jun 9, 2026 | 38,400.00 | 41,800.00 | 38,400.00 | 41,100.00 | 41,100.00 | 9.45% | 34,565 |
| Jun 8, 2026 | 40,000.00 | 40,000.00 | 36,150.00 | 37,550.00 | 37,550.00 | -8.64% | 46,219 |
| Jun 5, 2026 | 42,350.00 | 43,000.00 | 40,350.00 | 41,100.00 | 41,100.00 | -7.12% | 41,406 |
| Jun 4, 2026 | 42,100.00 | 45,850.00 | 41,850.00 | 44,250.00 | 44,250.00 | 8.46% | 69,151 |
| Jun 2, 2026 | 40,950.00 | 41,400.00 | 40,000.00 | 40,800.00 | 40,800.00 | -1.69% | 40,438 |
| Jun 1, 2026 | 42,600.00 | 42,600.00 | 40,500.00 | 41,500.00 | 41,500.00 | -2.81% | 72,364 |
| May 29, 2026 | 44,800.00 | 44,800.00 | 41,450.00 | 42,700.00 | 42,700.00 | -3.06% | 66,753 |
| May 28, 2026 | 46,100.00 | 46,150.00 | 42,450.00 | 44,050.00 | 44,050.00 | -3.19% | 70,153 |
| May 27, 2026 | 48,900.00 | 49,150.00 | 44,200.00 | 45,500.00 | 45,500.00 | -4.21% | 96,322 |
| May 26, 2026 | 48,900.00 | 49,400.00 | 47,500.00 | 47,500.00 | 47,500.00 | -0.31% | 57,663 |
| May 22, 2026 | 47,650.00 | 48,700.00 | 45,550.00 | 47,650.00 | 47,650.00 | 2.25% | 74,043 |
| May 21, 2026 | 45,200.00 | 46,650.00 | 45,100.00 | 46,600.00 | 46,600.00 | 6.51% | 35,574 |
| May 20, 2026 | 45,000.00 | 45,250.00 | 42,000.00 | 43,750.00 | 43,750.00 | -2.34% | 51,207 |
| May 19, 2026 | 44,800.00 | 47,750.00 | 44,475.00 | 44,800.00 | 44,800.00 | -0.44% | 58,716 |
| May 18, 2026 | 45,700.00 | 45,700.00 | 41,200.00 | 45,000.00 | 45,000.00 | -3.12% | 114,268 |
| May 15, 2026 | 50,500.00 | 50,500.00 | 45,700.00 | 46,450.00 | 46,450.00 | -5.88% | 131,125 |
| May 14, 2026 | 49,600.00 | 50,300.00 | 47,600.00 | 49,350.00 | 49,350.00 | - | 111,225 |
| May 13, 2026 | 47,500.00 | 50,200.00 | 47,100.00 | 49,350.00 | 49,350.00 | 0.92% | 80,837 |
| May 12, 2026 | 50,600.00 | 52,000.00 | 47,100.00 | 48,900.00 | 48,900.00 | -2.98% | 80,860 |
| May 11, 2026 | 51,400.00 | 51,700.00 | 50,000.00 | 50,400.00 | 50,400.00 | 0.40% | 71,012 |
| May 8, 2026 | 52,300.00 | 52,300.00 | 48,650.00 | 50,200.00 | 50,200.00 | -4.92% | 153,657 |
| May 7, 2026 | 54,200.00 | 54,200.00 | 51,400.00 | 52,800.00 | 52,800.00 | -0.94% | 98,654 |
| May 6, 2026 | 55,700.00 | 55,800.00 | 52,100.00 | 53,300.00 | 53,300.00 | -1.11% | 146,916 |
| May 4, 2026 | 53,800.00 | 55,000.00 | 53,000.00 | 53,900.00 | 53,900.00 | 3.06% | 79,942 |
| Apr 30, 2026 | 54,700.00 | 55,000.00 | 52,200.00 | 52,300.00 | 52,300.00 | -3.68% | 70,397 |
| Apr 29, 2026 | 53,500.00 | 55,000.00 | 53,200.00 | 54,300.00 | 54,300.00 | -0.73% | 92,577 |
| Apr 28, 2026 | 55,000.00 | 55,800.00 | 53,600.00 | 54,700.00 | 54,700.00 | -0.36% | 93,174 |
| Apr 27, 2026 | 56,100.00 | 56,100.00 | 53,600.00 | 54,900.00 | 54,900.00 | - | 93,015 |
| Apr 24, 2026 | 54,700.00 | 55,900.00 | 53,500.00 | 54,900.00 | 54,900.00 | 3.78% | 130,750 |
| Apr 23, 2026 | 54,100.00 | 54,100.00 | 51,800.00 | 52,900.00 | 52,900.00 | 3.12% | 113,784 |
| Apr 22, 2026 | 51,400.00 | 52,700.00 | 49,550.00 | 51,300.00 | 51,300.00 | -0.19% | 86,578 |
| Apr 21, 2026 | 53,200.00 | 53,900.00 | 50,900.00 | 51,400.00 | 51,400.00 | 0.98% | 104,005 |
| Apr 20, 2026 | 52,400.00 | 52,900.00 | 50,400.00 | 50,900.00 | 50,900.00 | -1.36% | 74,780 |
| Apr 17, 2026 | 52,700.00 | 53,800.00 | 51,000.00 | 51,600.00 | 51,600.00 | -1.15% | 141,220 |
| Apr 16, 2026 | 47,700.00 | 52,700.00 | 46,300.00 | 52,200.00 | 52,200.00 | 11.06% | 240,115 |
| Apr 15, 2026 | 45,500.00 | 48,400.00 | 45,500.00 | 47,000.00 | 47,000.00 | 4.79% | 177,069 |
| Apr 14, 2026 | 43,400.00 | 46,000.00 | 43,050.00 | 44,850.00 | 44,850.00 | 5.90% | 104,887 |
| Apr 13, 2026 | 41,300.00 | 43,250.00 | 41,000.00 | 42,350.00 | 42,350.00 | 0.24% | 53,176 |
| 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 |