WONIK Materials Co.,Ltd. (KOSDAQ:104830)
South Korea · Delayed Price · Currency is KRW 31,350
+4,950 (18.75%)
Jul 31, 2026, 3:30 PM KST
WONIK Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 37,500.00 | 37,850.00 | 35,750.00 | 36,000.00 | 36,000.00 | -4.26% | 109,100 |
| Jul 6, 2026 | 36,900.00 | 38,600.00 | 35,750.00 | 37,600.00 | 37,600.00 | 2.87% | 119,652 |
| Jul 3, 2026 | 37,200.00 | 37,200.00 | 34,600.00 | 36,550.00 | 36,550.00 | -2.14% | 111,348 |
| Jul 2, 2026 | 39,250.00 | 40,000.00 | 36,950.00 | 37,350.00 | 37,350.00 | -10.00% | 72,427 |
| Jul 1, 2026 | 42,500.00 | 43,850.00 | 40,700.00 | 41,500.00 | 41,500.00 | -0.24% | 73,103 |
| Jun 30, 2026 | 41,400.00 | 42,500.00 | 40,500.00 | 41,600.00 | 41,600.00 | 0.73% | 42,594 |
| Jun 29, 2026 | 38,200.00 | 41,300.00 | 38,200.00 | 41,300.00 | 41,300.00 | 9.69% | 89,030 |
| Jun 26, 2026 | 39,600.00 | 40,050.00 | 36,850.00 | 37,650.00 | 37,650.00 | -4.68% | 49,783 |
| Jun 25, 2026 | 41,050.00 | 41,850.00 | 39,100.00 | 39,500.00 | 39,500.00 | -0.63% | 57,215 |
| Jun 24, 2026 | 40,750.00 | 41,400.00 | 38,400.00 | 39,750.00 | 39,750.00 | -3.28% | 102,183 |
| 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 |