Wonik Cube Corp. (KOSDAQ:014190)
South Korea
· Delayed Price · Currency is KRW 1,783.00
-128.00 (-6.70%)
At close: Mar 9, 2026
Wonik Cube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,855.00 | 1,855.00 | 1,680.00 | 1,783.00 | 1,783.00 | -6.70% | 239,952 |
| Mar 6, 2026 | 1,832.00 | 1,911.00 | 1,773.00 | 1,911.00 | 1,911.00 | 3.02% | 203,899 |
| Mar 5, 2026 | 1,802.00 | 1,873.00 | 1,740.00 | 1,855.00 | 1,855.00 | 10.55% | 362,627 |
| Mar 4, 2026 | 1,849.00 | 1,900.00 | 1,645.00 | 1,678.00 | 1,678.00 | -12.15% | 857,784 |
| Mar 3, 2026 | 1,950.00 | 2,010.00 | 1,872.00 | 1,910.00 | 1,910.00 | -2.75% | 399,401 |
| Feb 27, 2026 | 2,025.00 | 2,025.00 | 1,960.00 | 1,964.00 | 1,964.00 | -3.01% | 369,700 |
| Feb 26, 2026 | 2,065.00 | 2,100.00 | 2,000.00 | 2,025.00 | 2,025.00 | -1.22% | 468,650 |
| Feb 25, 2026 | 2,140.00 | 2,160.00 | 2,045.00 | 2,050.00 | 2,050.00 | -3.76% | 1,118,435 |
| Feb 24, 2026 | 2,000.00 | 2,135.00 | 2,000.00 | 2,130.00 | 2,130.00 | 5.97% | 1,110,198 |
| Feb 23, 2026 | 2,055.00 | 2,085.00 | 1,996.00 | 2,010.00 | 2,010.00 | -0.99% | 541,403 |
| Feb 20, 2026 | 1,952.00 | 2,055.00 | 1,952.00 | 2,030.00 | 2,030.00 | 2.89% | 668,828 |
| Feb 19, 2026 | 1,933.00 | 1,989.00 | 1,884.00 | 1,973.00 | 1,973.00 | 2.07% | 469,811 |
| Feb 13, 2026 | 2,005.00 | 2,010.00 | 1,890.00 | 1,933.00 | 1,933.00 | -3.83% | 597,821 |
| Feb 12, 2026 | 1,930.00 | 2,055.00 | 1,926.00 | 2,010.00 | 2,010.00 | 4.15% | 760,993 |
| Feb 11, 2026 | 1,947.00 | 1,957.00 | 1,921.00 | 1,930.00 | 1,930.00 | -0.87% | 354,847 |
| Feb 10, 2026 | 1,942.00 | 1,973.00 | 1,934.00 | 1,947.00 | 1,947.00 | 0.26% | 266,602 |
| Feb 9, 2026 | 1,930.00 | 1,972.00 | 1,920.00 | 1,942.00 | 1,942.00 | 0.73% | 279,933 |
| Feb 6, 2026 | 1,940.00 | 1,949.00 | 1,831.00 | 1,928.00 | 1,928.00 | -0.21% | 457,627 |
| Feb 5, 2026 | 1,995.00 | 1,995.00 | 1,932.00 | 1,932.00 | 1,932.00 | -3.16% | 317,084 |
| Feb 4, 2026 | 1,993.00 | 2,000.00 | 1,956.00 | 1,995.00 | 1,995.00 | 0.10% | 291,889 |
| Feb 3, 2026 | 1,937.00 | 1,995.00 | 1,933.00 | 1,993.00 | 1,993.00 | 4.29% | 419,418 |
| Feb 2, 2026 | 1,958.00 | 2,000.00 | 1,881.00 | 1,911.00 | 1,911.00 | -3.63% | 800,863 |
| Jan 30, 2026 | 2,065.00 | 2,070.00 | 1,979.00 | 1,983.00 | 1,983.00 | -3.97% | 875,616 |
| Jan 29, 2026 | 2,065.00 | 2,085.00 | 1,996.00 | 2,065.00 | 2,065.00 | 0.49% | 651,650 |
| Jan 28, 2026 | 2,035.00 | 2,080.00 | 2,020.00 | 2,055.00 | 2,055.00 | 0.98% | 660,005 |
| Jan 27, 2026 | 2,100.00 | 2,110.00 | 1,999.00 | 2,035.00 | 2,035.00 | -1.69% | 729,303 |
| Jan 26, 2026 | 2,030.00 | 2,085.00 | 2,030.00 | 2,070.00 | 2,070.00 | 0.73% | 658,243 |
| Jan 23, 2026 | 2,055.00 | 2,260.00 | 2,010.00 | 2,055.00 | 2,055.00 | 0.49% | 3,660,224 |
| Jan 22, 2026 | 2,070.00 | 2,080.00 | 2,000.00 | 2,045.00 | 2,045.00 | 1.24% | 558,072 |
| Jan 21, 2026 | 2,030.00 | 2,090.00 | 1,985.00 | 2,020.00 | 2,020.00 | -2.18% | 870,413 |
| Jan 20, 2026 | 2,050.00 | 2,145.00 | 1,994.00 | 2,065.00 | 2,065.00 | 0.24% | 1,396,922 |
| Jan 19, 2026 | 2,005.00 | 2,075.00 | 1,998.00 | 2,060.00 | 2,060.00 | 2.49% | 719,587 |
| Jan 16, 2026 | 2,055.00 | 2,085.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.99% | 998,986 |
| Jan 15, 2026 | 2,025.00 | 2,035.00 | 1,963.00 | 2,030.00 | 2,030.00 | -1.22% | 1,273,135 |
| Jan 14, 2026 | 2,135.00 | 2,135.00 | 2,010.00 | 2,055.00 | 2,055.00 | -3.52% | 1,394,085 |
| Jan 13, 2026 | 2,110.00 | 2,170.00 | 2,075.00 | 2,130.00 | 2,130.00 | 1.91% | 1,697,028 |
| Jan 12, 2026 | 2,145.00 | 2,175.00 | 2,065.00 | 2,090.00 | 2,090.00 | -2.34% | 1,722,429 |
| Jan 9, 2026 | 2,155.00 | 2,195.00 | 2,100.00 | 2,140.00 | 2,140.00 | -0.93% | 2,138,683 |
| Jan 8, 2026 | 2,260.00 | 2,270.00 | 2,120.00 | 2,160.00 | 2,160.00 | -5.26% | 2,432,546 |
| Jan 7, 2026 | 2,355.00 | 2,410.00 | 2,210.00 | 2,280.00 | 2,280.00 | -4.20% | 3,658,595 |
| Jan 6, 2026 | 2,495.00 | 2,525.00 | 2,290.00 | 2,380.00 | 2,380.00 | -5.93% | 4,744,362 |
| Jan 5, 2026 | 2,200.00 | 2,730.00 | 2,100.00 | 2,530.00 | 2,530.00 | 20.48% | 44,602,481 |
| Jan 2, 2026 | 1,636.00 | 2,100.00 | 1,618.00 | 2,100.00 | 2,100.00 | 29.79% | 10,456,130 |
| Dec 30, 2025 | 1,590.00 | 1,646.00 | 1,565.00 | 1,618.00 | 1,618.00 | 1.76% | 664,668 |
| Dec 29, 2025 | 1,566.00 | 1,627.00 | 1,553.00 | 1,590.00 | 1,590.00 | 1.53% | 199,527 |
| Dec 26, 2025 | 1,563.00 | 1,573.00 | 1,550.00 | 1,566.00 | 1,566.00 | 0.06% | 100,719 |
| Dec 24, 2025 | 1,560.00 | 1,575.00 | 1,552.00 | 1,565.00 | 1,565.00 | 0.32% | 88,931 |
| Dec 23, 2025 | 1,584.00 | 1,584.00 | 1,550.00 | 1,560.00 | 1,560.00 | -1.20% | 89,118 |
| Dec 22, 2025 | 1,586.00 | 1,601.00 | 1,560.00 | 1,579.00 | 1,579.00 | -0.06% | 207,092 |
| Dec 19, 2025 | 1,566.00 | 1,586.00 | 1,550.00 | 1,580.00 | 1,580.00 | 0.89% | 227,932 |
| Dec 18, 2025 | 1,549.00 | 1,566.00 | 1,528.00 | 1,566.00 | 1,566.00 | 0.64% | 178,422 |
| Dec 17, 2025 | 1,547.00 | 1,580.00 | 1,501.00 | 1,556.00 | 1,556.00 | 2.10% | 302,685 |
| Dec 16, 2025 | 1,554.00 | 1,560.00 | 1,524.00 | 1,524.00 | 1,524.00 | -2.50% | 100,361 |
| Dec 15, 2025 | 1,548.00 | 1,567.00 | 1,488.00 | 1,563.00 | 1,563.00 | 1.49% | 202,956 |
| Dec 12, 2025 | 1,528.00 | 1,540.00 | 1,471.00 | 1,540.00 | 1,540.00 | 0.79% | 70,805 |
| Dec 11, 2025 | 1,525.00 | 1,549.00 | 1,508.00 | 1,528.00 | 1,528.00 | 0.20% | 68,139 |
| Dec 10, 2025 | 1,507.00 | 1,532.00 | 1,471.00 | 1,525.00 | 1,525.00 | 0.07% | 104,356 |
| Dec 9, 2025 | 1,512.00 | 1,549.00 | 1,500.00 | 1,524.00 | 1,524.00 | -0.13% | 98,902 |
| Dec 8, 2025 | 1,511.00 | 1,544.00 | 1,471.00 | 1,526.00 | 1,526.00 | 1.40% | 255,740 |
| Dec 5, 2025 | 1,499.00 | 1,520.00 | 1,451.00 | 1,505.00 | 1,505.00 | -0.27% | 118,276 |
| Dec 4, 2025 | 1,495.00 | 1,530.00 | 1,467.00 | 1,509.00 | 1,509.00 | 1.00% | 241,928 |
| Dec 3, 2025 | 1,491.00 | 1,495.00 | 1,451.00 | 1,494.00 | 1,494.00 | - | 57,575 |
| Dec 2, 2025 | 1,485.00 | 1,500.00 | 1,468.00 | 1,494.00 | 1,494.00 | 0.54% | 62,586 |
| Dec 1, 2025 | 1,465.00 | 1,486.00 | 1,465.00 | 1,486.00 | 1,486.00 | 1.43% | 95,467 |
| Nov 28, 2025 | 1,459.00 | 1,472.00 | 1,456.00 | 1,465.00 | 1,465.00 | 0.69% | 55,228 |
| Nov 27, 2025 | 1,469.00 | 1,478.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.95% | 60,788 |
| Nov 26, 2025 | 1,473.00 | 1,473.00 | 1,456.00 | 1,469.00 | 1,469.00 | 1.17% | 46,747 |
| Nov 25, 2025 | 1,487.00 | 1,501.00 | 1,400.00 | 1,452.00 | 1,452.00 | -2.35% | 148,237 |
| Nov 24, 2025 | 1,472.00 | 1,500.00 | 1,471.00 | 1,487.00 | 1,487.00 | 1.09% | 169,444 |
| Nov 21, 2025 | 1,449.00 | 1,473.00 | 1,432.00 | 1,471.00 | 1,471.00 | 0.27% | 84,377 |
| Nov 20, 2025 | 1,409.00 | 1,473.00 | 1,409.00 | 1,467.00 | 1,467.00 | 3.53% | 216,472 |
| Nov 19, 2025 | 1,416.00 | 1,419.00 | 1,389.00 | 1,417.00 | 1,417.00 | -0.14% | 93,404 |
| Nov 18, 2025 | 1,435.00 | 1,445.00 | 1,400.00 | 1,419.00 | 1,419.00 | -1.94% | 81,997 |
| Nov 17, 2025 | 1,441.00 | 1,447.00 | 1,425.00 | 1,447.00 | 1,447.00 | -0.21% | 125,808 |
| Nov 14, 2025 | 1,458.00 | 1,458.00 | 1,440.00 | 1,450.00 | 1,450.00 | -1.49% | 78,910 |
| Nov 13, 2025 | 1,455.00 | 1,480.00 | 1,448.00 | 1,472.00 | 1,472.00 | 0.20% | 129,712 |
| Nov 12, 2025 | 1,455.00 | 1,475.00 | 1,449.00 | 1,469.00 | 1,469.00 | - | 138,503 |
| Nov 11, 2025 | 1,469.00 | 1,485.00 | 1,454.00 | 1,469.00 | 1,469.00 | - | 87,907 |
| Nov 10, 2025 | 1,390.00 | 1,472.00 | 1,385.00 | 1,469.00 | 1,469.00 | 6.30% | 202,717 |
| Nov 7, 2025 | 1,412.00 | 1,414.00 | 1,382.00 | 1,382.00 | 1,382.00 | -2.12% | 146,596 |
| Nov 6, 2025 | 1,424.00 | 1,424.00 | 1,407.00 | 1,412.00 | 1,412.00 | 0.28% | 73,187 |
| Nov 5, 2025 | 1,434.00 | 1,445.00 | 1,381.00 | 1,408.00 | 1,408.00 | -2.76% | 246,034 |
| Nov 4, 2025 | 1,468.00 | 1,471.00 | 1,443.00 | 1,448.00 | 1,448.00 | -1.63% | 234,431 |
| Nov 3, 2025 | 1,533.00 | 1,547.00 | 1,470.00 | 1,472.00 | 1,472.00 | 0.20% | 463,286 |
| Oct 31, 2025 | 1,491.00 | 1,491.00 | 1,459.00 | 1,469.00 | 1,469.00 | -0.27% | 350,802 |
| Oct 30, 2025 | 1,487.00 | 1,499.00 | 1,470.00 | 1,473.00 | 1,473.00 | -0.94% | 139,723 |
| Oct 29, 2025 | 1,497.00 | 1,508.00 | 1,484.00 | 1,487.00 | 1,487.00 | -1.65% | 148,947 |
| Oct 28, 2025 | 1,515.00 | 1,517.00 | 1,503.00 | 1,512.00 | 1,512.00 | -0.46% | 96,967 |
| Oct 27, 2025 | 1,490.00 | 1,522.00 | 1,485.00 | 1,519.00 | 1,519.00 | 2.15% | 223,488 |
| Oct 24, 2025 | 1,495.00 | 1,495.00 | 1,480.00 | 1,487.00 | 1,487.00 | - | 101,682 |
| Oct 23, 2025 | 1,482.00 | 1,499.00 | 1,477.00 | 1,487.00 | 1,487.00 | 0.13% | 112,171 |
| Oct 22, 2025 | 1,477.00 | 1,489.00 | 1,467.00 | 1,485.00 | 1,485.00 | 0.54% | 90,493 |
| Oct 21, 2025 | 1,480.00 | 1,496.00 | 1,475.00 | 1,477.00 | 1,477.00 | -0.54% | 98,939 |
| Oct 20, 2025 | 1,482.00 | 1,498.00 | 1,469.00 | 1,485.00 | 1,485.00 | 0.47% | 65,668 |
| Oct 17, 2025 | 1,492.00 | 1,492.00 | 1,477.00 | 1,478.00 | 1,478.00 | -1.07% | 90,219 |
| Oct 16, 2025 | 1,504.00 | 1,504.00 | 1,489.00 | 1,494.00 | 1,494.00 | -0.07% | 63,444 |
| Oct 15, 2025 | 1,487.00 | 1,505.00 | 1,487.00 | 1,495.00 | 1,495.00 | 0.61% | 80,586 |
| Oct 14, 2025 | 1,493.00 | 1,502.00 | 1,475.00 | 1,486.00 | 1,486.00 | -0.73% | 100,650 |
| Oct 13, 2025 | 1,491.00 | 1,509.00 | 1,472.00 | 1,497.00 | 1,497.00 | -0.07% | 82,001 |
| Oct 10, 2025 | 1,517.00 | 1,517.00 | 1,496.00 | 1,498.00 | 1,498.00 | -1.06% | 230,271 |