Wonik Cube Corp. (KOSDAQ:014190)
South Korea
· Delayed Price · Currency is KRW 1,505.00
-4.00 (-0.27%)
At close: Dec 5, 2025
Wonik Cube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,498.00 | 1,518.00 | 1,490.00 | 1,514.00 | 1,514.00 | 1.27% | 187,739 |
| Oct 1, 2025 | 1,497.00 | 1,500.00 | 1,491.00 | 1,495.00 | 1,495.00 | 0.07% | 33,331 |
| Sep 30, 2025 | 1,482.00 | 1,500.00 | 1,478.00 | 1,494.00 | 1,494.00 | -0.07% | 39,676 |
| Sep 29, 2025 | 1,489.00 | 1,502.00 | 1,450.00 | 1,495.00 | 1,495.00 | 0.47% | 70,109 |
| Sep 26, 2025 | 1,503.00 | 1,505.00 | 1,475.00 | 1,488.00 | 1,488.00 | -1.20% | 120,732 |
| Sep 25, 2025 | 1,500.00 | 1,526.00 | 1,496.00 | 1,506.00 | 1,506.00 | 0.07% | 55,536 |
| Sep 24, 2025 | 1,528.00 | 1,528.00 | 1,495.00 | 1,505.00 | 1,505.00 | -0.92% | 78,513 |
| Sep 23, 2025 | 1,536.00 | 1,538.00 | 1,519.00 | 1,519.00 | 1,519.00 | -0.98% | 50,582 |
| Sep 22, 2025 | 1,519.00 | 1,535.00 | 1,508.00 | 1,534.00 | 1,534.00 | 1.19% | 94,424 |
| Sep 19, 2025 | 1,530.00 | 1,531.00 | 1,512.00 | 1,516.00 | 1,516.00 | -0.46% | 48,228 |
| Sep 18, 2025 | 1,525.00 | 1,525.00 | 1,511.00 | 1,523.00 | 1,523.00 | 0.79% | 67,065 |
| Sep 17, 2025 | 1,519.00 | 1,525.00 | 1,508.00 | 1,511.00 | 1,511.00 | -0.98% | 44,964 |
| Sep 16, 2025 | 1,521.00 | 1,533.00 | 1,516.00 | 1,526.00 | 1,526.00 | -0.26% | 97,275 |
| Sep 15, 2025 | 1,527.00 | 1,535.00 | 1,518.00 | 1,530.00 | 1,530.00 | 0.46% | 46,796 |
| Sep 12, 2025 | 1,531.00 | 1,537.00 | 1,517.00 | 1,523.00 | 1,523.00 | -0.46% | 102,963 |
| Sep 11, 2025 | 1,531.00 | 1,540.00 | 1,510.00 | 1,530.00 | 1,530.00 | 0.20% | 85,984 |
| Sep 10, 2025 | 1,530.00 | 1,537.00 | 1,515.00 | 1,527.00 | 1,527.00 | -0.20% | 60,400 |
| Sep 9, 2025 | 1,503.00 | 1,544.00 | 1,487.00 | 1,530.00 | 1,530.00 | 0.86% | 167,966 |
| Sep 8, 2025 | 1,502.00 | 1,518.00 | 1,500.00 | 1,517.00 | 1,517.00 | 1.13% | 76,186 |
| Sep 5, 2025 | 1,499.00 | 1,503.00 | 1,495.00 | 1,500.00 | 1,500.00 | 0.13% | 42,816 |
| Sep 4, 2025 | 1,501.00 | 1,503.00 | 1,494.00 | 1,498.00 | 1,498.00 | 0.20% | 18,324 |
| Sep 3, 2025 | 1,485.00 | 1,499.00 | 1,481.00 | 1,495.00 | 1,495.00 | 0.47% | 47,592 |
| Sep 2, 2025 | 1,488.00 | 1,490.00 | 1,475.00 | 1,488.00 | 1,488.00 | 0.13% | 62,429 |
| Sep 1, 2025 | 1,490.00 | 1,501.00 | 1,478.00 | 1,486.00 | 1,486.00 | -0.27% | 85,493 |
| Aug 29, 2025 | 1,485.00 | 1,495.00 | 1,483.00 | 1,490.00 | 1,490.00 | 0.34% | 44,476 |
| Aug 28, 2025 | 1,476.00 | 1,549.00 | 1,470.00 | 1,485.00 | 1,485.00 | 0.61% | 194,620 |
| Aug 27, 2025 | 1,478.00 | 1,485.00 | 1,472.00 | 1,476.00 | 1,476.00 | -0.34% | 21,555 |
| Aug 26, 2025 | 1,486.00 | 1,487.00 | 1,469.00 | 1,481.00 | 1,481.00 | 0.61% | 50,331 |
| Aug 25, 2025 | 1,489.00 | 1,495.00 | 1,471.00 | 1,472.00 | 1,472.00 | -0.34% | 183,009 |
| Aug 22, 2025 | 1,470.00 | 1,492.00 | 1,468.00 | 1,477.00 | 1,477.00 | 0.48% | 57,052 |
| Aug 21, 2025 | 1,480.00 | 1,480.00 | 1,462.00 | 1,470.00 | 1,470.00 | -0.20% | 48,267 |
| Aug 20, 2025 | 1,482.00 | 1,488.00 | 1,468.00 | 1,473.00 | 1,473.00 | -1.01% | 59,805 |
| Aug 19, 2025 | 1,481.00 | 1,495.00 | 1,480.00 | 1,488.00 | 1,488.00 | -0.20% | 34,911 |
| Aug 18, 2025 | 1,490.00 | 1,499.00 | 1,484.00 | 1,491.00 | 1,491.00 | 0.07% | 56,715 |
| Aug 14, 2025 | 1,484.00 | 1,495.00 | 1,480.00 | 1,490.00 | 1,490.00 | 0.27% | 97,753 |
| Aug 13, 2025 | 1,491.00 | 1,491.00 | 1,480.00 | 1,486.00 | 1,486.00 | 0.07% | 47,121 |
| Aug 12, 2025 | 1,497.00 | 1,497.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.54% | 60,254 |
| Aug 11, 2025 | 1,491.00 | 1,496.00 | 1,487.00 | 1,493.00 | 1,493.00 | -0.20% | 22,090 |
| Aug 8, 2025 | 1,496.00 | 1,506.00 | 1,487.00 | 1,496.00 | 1,496.00 | -0.13% | 81,106 |
| Aug 7, 2025 | 1,500.00 | 1,501.00 | 1,485.00 | 1,498.00 | 1,498.00 | -0.13% | 38,874 |
| Aug 6, 2025 | 1,480.00 | 1,500.00 | 1,468.00 | 1,500.00 | 1,500.00 | 1.35% | 87,309 |
| Aug 5, 2025 | 1,486.00 | 1,500.00 | 1,479.00 | 1,480.00 | 1,480.00 | -0.20% | 62,405 |
| Aug 4, 2025 | 1,470.00 | 1,493.00 | 1,462.00 | 1,483.00 | 1,483.00 | 0.88% | 32,237 |
| Aug 1, 2025 | 1,520.00 | 1,520.00 | 1,470.00 | 1,470.00 | 1,470.00 | -2.78% | 113,616 |
| Jul 31, 2025 | 1,517.00 | 1,540.00 | 1,512.00 | 1,512.00 | 1,512.00 | -0.07% | 133,978 |
| Jul 30, 2025 | 1,500.00 | 1,513.00 | 1,497.00 | 1,513.00 | 1,513.00 | 0.67% | 53,819 |
| Jul 29, 2025 | 1,480.00 | 1,505.00 | 1,475.00 | 1,503.00 | 1,503.00 | 1.21% | 54,221 |
| Jul 28, 2025 | 1,483.00 | 1,485.00 | 1,471.00 | 1,485.00 | 1,485.00 | 0.13% | 71,558 |
| Jul 25, 2025 | 1,493.00 | 1,500.00 | 1,480.00 | 1,483.00 | 1,483.00 | -0.67% | 107,031 |
| Jul 24, 2025 | 1,513.00 | 1,522.00 | 1,488.00 | 1,493.00 | 1,493.00 | -1.32% | 156,101 |
| Jul 23, 2025 | 1,521.00 | 1,531.00 | 1,508.00 | 1,513.00 | 1,513.00 | -0.98% | 94,187 |
| Jul 22, 2025 | 1,546.00 | 1,549.00 | 1,520.00 | 1,528.00 | 1,528.00 | -1.10% | 73,282 |
| Jul 21, 2025 | 1,521.00 | 1,560.00 | 1,515.00 | 1,545.00 | 1,545.00 | 1.58% | 118,036 |
| Jul 18, 2025 | 1,538.00 | 1,539.00 | 1,518.00 | 1,521.00 | 1,521.00 | -0.59% | 53,194 |
| Jul 17, 2025 | 1,528.00 | 1,542.00 | 1,515.00 | 1,530.00 | 1,530.00 | -0.07% | 52,500 |
| Jul 16, 2025 | 1,536.00 | 1,538.00 | 1,524.00 | 1,531.00 | 1,531.00 | -0.58% | 58,975 |
| Jul 15, 2025 | 1,515.00 | 1,566.00 | 1,513.00 | 1,540.00 | 1,540.00 | 1.32% | 131,941 |
| Jul 14, 2025 | 1,512.00 | 1,523.00 | 1,510.00 | 1,520.00 | 1,520.00 | 0.40% | 72,707 |
| Jul 11, 2025 | 1,507.00 | 1,520.00 | 1,507.00 | 1,514.00 | 1,514.00 | 0.13% | 79,156 |