WONIK Materials Co.,Ltd. (KOSDAQ:104830)
South Korea · Delayed Price · Currency is KRW 44,050
-1,450 (-3.19%)
May 28, 2026, 3:30 PM KST
WONIK Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 62,323 |
| 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% | 68,902 |
| Mar 17, 2026 | 44,600.00 | 45,100.00 | 43,000.00 | 43,150.00 | 43,150.00 | -2.04% | 64,457 |