WONIK Materials Co.,Ltd. (KOSDAQ:104830)
South Korea · Delayed Price · Currency is KRW 37,350
+1,900 (5.36%)
Oct 28, 2026, 3:30 PM KST
WONIK Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 36,700.00 | 38,200.00 | 36,150.00 | 37,350.00 | 37,350.00 | 5.36% | 80,500 |
| Oct 27, 2026 | 34,100.00 | 36,100.00 | 34,050.00 | 35,450.00 | 35,450.00 | 7.42% | 72,881 |
| Oct 26, 2026 | 34,300.00 | 34,300.00 | 32,900.00 | 33,000.00 | 33,000.00 | -2.37% | 46,167 |
| Oct 23, 2026 | 34,050.00 | 34,300.00 | 32,800.00 | 33,800.00 | 33,800.00 | -2.31% | 53,096 |
| Oct 22, 2026 | 35,850.00 | 36,600.00 | 34,200.00 | 34,600.00 | 34,600.00 | -4.29% | 44,501 |
| Oct 21, 2026 | 35,750.00 | 37,250.00 | 35,400.00 | 36,150.00 | 36,150.00 | 2.55% | 32,101 |
| Oct 20, 2026 | 36,900.00 | 36,900.00 | 35,050.00 | 35,250.00 | 35,250.00 | -4.08% | 51,606 |
| Oct 19, 2026 | 36,500.00 | 38,000.00 | 35,750.00 | 36,750.00 | 36,750.00 | -1.21% | 63,760 |
| Oct 16, 2026 | 37,350.00 | 38,200.00 | 36,750.00 | 37,200.00 | 37,200.00 | 2.90% | 51,125 |
| Oct 15, 2026 | 37,000.00 | 37,300.00 | 35,200.00 | 36,150.00 | 36,150.00 | -6.95% | 132,361 |
| Oct 14, 2026 | 40,900.00 | 41,650.00 | 38,800.00 | 38,850.00 | 38,850.00 | -4.90% | 90,100 |
| Oct 13, 2026 | 38,750.00 | 42,150.00 | 38,700.00 | 40,850.00 | 40,850.00 | 0.49% | 154,326 |
| Oct 12, 2026 | 40,100.00 | 43,600.00 | 40,000.00 | 40,650.00 | 40,650.00 | -0.85% | 185,197 |
| Oct 8, 2026 | 40,900.00 | 41,850.00 | 40,200.00 | 41,000.00 | 41,000.00 | - | 68,464 |
| Oct 7, 2026 | 41,100.00 | 42,000.00 | 40,500.00 | 41,000.00 | 41,000.00 | -1.44% | 112,546 |
| Oct 6, 2026 | 42,000.00 | 42,450.00 | 38,700.00 | 41,600.00 | 41,600.00 | 0.97% | 91,554 |
| Oct 2, 2026 | 42,050.00 | 44,700.00 | 40,550.00 | 41,200.00 | 41,200.00 | -1.90% | 93,952 |
| Oct 1, 2026 | 39,900.00 | 42,500.00 | 39,600.00 | 42,000.00 | 42,000.00 | 4.09% | 157,773 |
| Sep 30, 2026 | 39,350.00 | 41,250.00 | 39,200.00 | 40,350.00 | 40,350.00 | 6.18% | 200,982 |
| Sep 29, 2026 | 36,100.00 | 38,650.00 | 35,400.00 | 38,000.00 | 38,000.00 | 7.04% | 168,653 |
| Sep 28, 2026 | 36,900.00 | 37,000.00 | 35,300.00 | 35,500.00 | 35,500.00 | -3.53% | 39,343 |
| Sep 23, 2026 | 35,200.00 | 37,300.00 | 35,150.00 | 36,800.00 | 36,800.00 | 7.45% | 90,290 |
| Sep 22, 2026 | 35,500.00 | 35,750.00 | 34,200.00 | 34,250.00 | 34,250.00 | -2.56% | 48,267 |
| Sep 21, 2026 | 33,500.00 | 35,200.00 | 33,050.00 | 35,150.00 | 35,150.00 | 7.82% | 77,328 |
| Sep 18, 2026 | 33,000.00 | 33,100.00 | 32,400.00 | 32,600.00 | 32,600.00 | 1.09% | 26,985 |
| Sep 17, 2026 | 32,200.00 | 32,800.00 | 32,000.00 | 32,250.00 | 32,250.00 | -0.46% | 17,237 |
| Sep 16, 2026 | 30,850.00 | 32,600.00 | 30,350.00 | 32,400.00 | 32,400.00 | 5.71% | 54,732 |
| 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% | 25,771 |
| 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 |