Wonik Holdings Co.,Ltd. (KOSDAQ:030530)
South Korea
· Delayed Price · Currency is KRW 34,500
-950 (-2.68%)
Apr 29, 2026, 3:30 PM KST
Wonik Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35,700.00 | 36,850.00 | 34,100.00 | 35,450.00 | 35,450.00 | 1.00% | 3,117,791 |
| Apr 27, 2026 | 32,700.00 | 37,000.00 | 31,900.00 | 35,100.00 | 35,100.00 | 10.20% | 7,465,220 |
| Apr 24, 2026 | 29,600.00 | 32,900.00 | 29,600.00 | 31,850.00 | 31,850.00 | 7.97% | 2,766,797 |
| Apr 23, 2026 | 30,650.00 | 30,950.00 | 29,100.00 | 29,500.00 | 29,500.00 | -2.96% | 709,518 |
| Apr 22, 2026 | 30,800.00 | 30,800.00 | 29,550.00 | 30,400.00 | 30,400.00 | -1.46% | 618,998 |
| Apr 21, 2026 | 31,300.00 | 31,700.00 | 30,400.00 | 30,850.00 | 30,850.00 | -0.80% | 787,013 |
| Apr 20, 2026 | 31,600.00 | 31,600.00 | 30,500.00 | 31,100.00 | 31,100.00 | -1.89% | 597,658 |
| Apr 17, 2026 | 31,350.00 | 31,900.00 | 30,500.00 | 31,700.00 | 31,700.00 | 3.09% | 1,066,689 |
| Apr 16, 2026 | 31,150.00 | 31,400.00 | 30,200.00 | 30,750.00 | 30,750.00 | -0.16% | 915,810 |
| Apr 15, 2026 | 32,100.00 | 32,100.00 | 30,500.00 | 30,800.00 | 30,800.00 | -0.81% | 1,247,221 |
| Apr 14, 2026 | 28,350.00 | 32,650.00 | 27,950.00 | 31,050.00 | 31,050.00 | 13.32% | 3,474,405 |
| Apr 13, 2026 | 27,000.00 | 27,700.00 | 26,900.00 | 27,400.00 | 27,400.00 | -2.14% | 312,255 |
| Apr 10, 2026 | 28,250.00 | 28,500.00 | 27,600.00 | 28,000.00 | 28,000.00 | 1.27% | 431,585 |
| Apr 9, 2026 | 29,350.00 | 29,400.00 | 27,500.00 | 27,650.00 | 27,650.00 | -5.79% | 602,845 |
| Apr 8, 2026 | 27,700.00 | 29,500.00 | 27,450.00 | 29,350.00 | 29,350.00 | 13.32% | 936,038 |
| Apr 7, 2026 | 27,000.00 | 27,550.00 | 25,500.00 | 25,900.00 | 25,900.00 | -2.81% | 616,527 |
| Apr 6, 2026 | 26,850.00 | 27,400.00 | 26,200.00 | 26,650.00 | 26,650.00 | -0.74% | 425,111 |
| Apr 3, 2026 | 28,350.00 | 28,550.00 | 26,800.00 | 26,850.00 | 26,850.00 | -2.19% | 617,887 |
| Apr 2, 2026 | 31,200.00 | 31,550.00 | 27,000.00 | 27,450.00 | 27,450.00 | -7.11% | 1,008,240 |
| Apr 1, 2026 | 27,200.00 | 29,550.00 | 27,200.00 | 29,550.00 | 29,550.00 | 13.00% | 759,723 |
| Mar 31, 2026 | 27,250.00 | 28,150.00 | 25,900.00 | 26,150.00 | 26,150.00 | -5.94% | 841,937 |
| Mar 30, 2026 | 28,000.00 | 28,700.00 | 27,500.00 | 27,800.00 | 27,800.00 | -5.60% | 554,331 |
| Mar 27, 2026 | 29,400.00 | 30,050.00 | 28,550.00 | 29,450.00 | 29,450.00 | -3.60% | 720,189 |
| Mar 26, 2026 | 32,650.00 | 32,650.00 | 30,500.00 | 30,550.00 | 30,550.00 | -6.43% | 676,189 |
| Mar 25, 2026 | 33,150.00 | 33,600.00 | 32,200.00 | 32,650.00 | 32,650.00 | -0.76% | 608,612 |
| Mar 24, 2026 | 32,900.00 | 33,800.00 | 31,450.00 | 32,900.00 | 32,900.00 | 5.11% | 765,101 |
| Mar 23, 2026 | 33,550.00 | 34,200.00 | 31,300.00 | 31,300.00 | 31,300.00 | -8.88% | 1,002,224 |
| Mar 20, 2026 | 32,800.00 | 34,800.00 | 32,800.00 | 34,350.00 | 34,350.00 | 5.69% | 2,216,449 |
| Mar 19, 2026 | 33,550.00 | 34,400.00 | 32,400.00 | 32,500.00 | 32,500.00 | -4.97% | 857,409 |
| Mar 18, 2026 | 34,900.00 | 34,900.00 | 33,350.00 | 34,200.00 | 34,200.00 | 0.29% | 1,500,926 |
| Mar 17, 2026 | 32,800.00 | 34,950.00 | 32,500.00 | 34,100.00 | 34,100.00 | 7.23% | 2,222,083 |
| Mar 16, 2026 | 31,000.00 | 32,050.00 | 30,900.00 | 31,800.00 | 31,800.00 | 1.60% | 734,527 |
| Mar 13, 2026 | 30,850.00 | 31,600.00 | 30,200.00 | 31,300.00 | 31,300.00 | -1.26% | 639,596 |
| Mar 12, 2026 | 32,000.00 | 32,700.00 | 31,250.00 | 31,700.00 | 31,700.00 | -2.01% | 615,767 |
| Mar 11, 2026 | 33,150.00 | 33,550.00 | 31,600.00 | 32,350.00 | 32,350.00 | 2.05% | 1,167,100 |
| Mar 10, 2026 | 32,900.00 | 33,400.00 | 31,000.00 | 31,700.00 | 31,700.00 | 4.28% | 1,094,533 |
| Mar 9, 2026 | 30,200.00 | 31,300.00 | 29,350.00 | 30,400.00 | 30,400.00 | -5.59% | 918,180 |
| Mar 6, 2026 | 30,950.00 | 33,500.00 | 30,500.00 | 32,200.00 | 32,200.00 | 3.87% | 1,400,610 |
| Mar 5, 2026 | 29,150.00 | 32,100.00 | 28,950.00 | 31,000.00 | 31,000.00 | 16.76% | 2,100,022 |
| Mar 4, 2026 | 30,300.00 | 31,300.00 | 25,750.00 | 26,550.00 | 26,550.00 | -16.90% | 3,166,708 |
| Mar 3, 2026 | 33,550.00 | 35,450.00 | 31,950.00 | 31,950.00 | 31,950.00 | -8.71% | 2,144,089 |
| Feb 27, 2026 | 35,900.00 | 36,150.00 | 34,800.00 | 35,000.00 | 35,000.00 | -3.71% | 1,246,347 |
| Feb 26, 2026 | 37,450.00 | 37,500.00 | 35,800.00 | 36,350.00 | 36,350.00 | -1.09% | 1,709,442 |
| Feb 25, 2026 | 35,700.00 | 37,500.00 | 34,500.00 | 36,750.00 | 36,750.00 | 4.85% | 3,393,473 |
| Feb 24, 2026 | 34,050.00 | 35,450.00 | 33,300.00 | 35,050.00 | 35,050.00 | 2.94% | 1,767,990 |
| Feb 23, 2026 | 34,900.00 | 35,200.00 | 33,700.00 | 34,050.00 | 34,050.00 | -2.30% | 1,544,290 |
| Feb 20, 2026 | 36,500.00 | 36,550.00 | 34,800.00 | 34,850.00 | 34,850.00 | -4.52% | 1,457,467 |
| Feb 19, 2026 | 35,250.00 | 37,000.00 | 33,250.00 | 36,500.00 | 36,500.00 | 3.84% | 2,136,040 |
| Feb 13, 2026 | 34,700.00 | 36,000.00 | 34,350.00 | 35,150.00 | 35,150.00 | 1.59% | 2,084,570 |
| Feb 12, 2026 | 35,800.00 | 35,950.00 | 34,000.00 | 34,600.00 | 34,600.00 | -2.40% | 1,487,031 |
| Feb 11, 2026 | 35,850.00 | 36,050.00 | 34,550.00 | 35,450.00 | 35,450.00 | -2.21% | 977,503 |
| Feb 10, 2026 | 38,000.00 | 39,050.00 | 36,050.00 | 36,250.00 | 36,250.00 | -2.42% | 1,021,561 |
| Feb 9, 2026 | 38,900.00 | 39,050.00 | 36,350.00 | 37,150.00 | 37,150.00 | -0.80% | 1,313,070 |
| Feb 6, 2026 | 36,900.00 | 39,000.00 | 35,500.00 | 37,450.00 | 37,450.00 | -4.46% | 809,685 |
| Feb 5, 2026 | 40,700.00 | 40,700.00 | 39,050.00 | 39,200.00 | 39,200.00 | -5.54% | 803,390 |
| Feb 4, 2026 | 41,300.00 | 43,000.00 | 40,800.00 | 41,500.00 | 41,500.00 | -0.84% | 774,613 |
| Feb 3, 2026 | 40,650.00 | 41,975.00 | 39,850.00 | 41,850.00 | 41,850.00 | 5.42% | 882,417 |
| Feb 2, 2026 | 41,300.00 | 42,650.00 | 39,300.00 | 39,700.00 | 39,700.00 | -6.15% | 1,213,136 |
| Jan 30, 2026 | 44,700.00 | 44,800.00 | 42,200.00 | 42,300.00 | 42,300.00 | -1.86% | 1,611,991 |
| Jan 29, 2026 | 42,900.00 | 44,800.00 | 41,650.00 | 43,100.00 | 43,100.00 | 4.74% | 3,368,209 |
| Jan 28, 2026 | 41,250.00 | 41,950.00 | 40,500.00 | 41,150.00 | 41,150.00 | 0.98% | 1,315,027 |
| Jan 27, 2026 | 41,100.00 | 41,350.00 | 40,200.00 | 40,750.00 | 40,750.00 | -0.97% | 782,914 |
| Jan 26, 2026 | 38,800.00 | 41,700.00 | 38,400.00 | 41,150.00 | 41,150.00 | 5.24% | 1,989,839 |
| Jan 23, 2026 | 39,800.00 | 40,600.00 | 39,000.00 | 39,100.00 | 39,100.00 | -2.37% | 1,483,622 |
| Jan 22, 2026 | 42,450.00 | 42,800.00 | 40,050.00 | 40,050.00 | 40,050.00 | -3.49% | 1,403,485 |
| Jan 21, 2026 | 40,200.00 | 44,350.00 | 40,050.00 | 41,500.00 | 41,500.00 | -3.15% | 2,386,481 |
| Jan 20, 2026 | 45,600.00 | 45,650.00 | 41,400.00 | 42,850.00 | 42,850.00 | -3.27% | 2,276,542 |
| Jan 19, 2026 | 43,500.00 | 44,850.00 | 42,700.00 | 44,300.00 | 44,300.00 | 4.24% | 2,734,083 |
| Jan 16, 2026 | 44,800.00 | 45,000.00 | 41,700.00 | 42,500.00 | 42,500.00 | 0.24% | 2,546,468 |
| Jan 15, 2026 | 40,650.00 | 42,950.00 | 40,400.00 | 42,400.00 | 42,400.00 | 2.91% | 2,196,531 |
| Jan 14, 2026 | 43,500.00 | 43,550.00 | 41,000.00 | 41,200.00 | 41,200.00 | -5.50% | 2,005,928 |
| Jan 13, 2026 | 40,250.00 | 43,600.00 | 39,400.00 | 43,600.00 | 43,600.00 | 11.08% | 4,509,183 |
| Jan 12, 2026 | 39,550.00 | 40,900.00 | 38,400.00 | 39,250.00 | 39,250.00 | -2.36% | 2,368,759 |
| Jan 9, 2026 | 42,050.00 | 42,200.00 | 39,550.00 | 40,200.00 | 40,200.00 | -1.23% | 1,981,300 |
| Jan 8, 2026 | 42,400.00 | 43,250.00 | 40,450.00 | 40,700.00 | 40,700.00 | -4.12% | 2,393,054 |
| Jan 7, 2026 | 43,700.00 | 43,800.00 | 41,750.00 | 42,450.00 | 42,450.00 | -1.96% | 2,343,261 |
| Jan 6, 2026 | 45,150.00 | 46,000.00 | 42,550.00 | 43,300.00 | 43,300.00 | -1.03% | 2,776,983 |
| Jan 5, 2026 | 48,150.00 | 48,150.00 | 43,400.00 | 43,750.00 | 43,750.00 | -8.18% | 4,752,993 |
| Jan 2, 2026 | 47,500.00 | 50,200.00 | 46,900.00 | 47,650.00 | 47,650.00 | -2.16% | 4,786,874 |
| Dec 30, 2025 | 47,800.00 | 50,600.00 | 45,300.00 | 48,700.00 | 48,700.00 | 1.99% | 13,132,484 |
| Dec 29, 2025 | 41,200.00 | 49,050.00 | 40,150.00 | 47,750.00 | 47,750.00 | 19.08% | 19,577,440 |
| Dec 26, 2025 | 36,850.00 | 41,900.00 | 36,200.00 | 40,100.00 | 40,100.00 | 11.08% | 19,277,760 |
| Dec 24, 2025 | 35,550.00 | 37,700.00 | 34,150.00 | 36,100.00 | 36,100.00 | 2.85% | 9,542,112 |
| Dec 23, 2025 | 34,050.00 | 35,950.00 | 33,800.00 | 35,100.00 | 35,100.00 | 4.15% | 8,285,942 |
| Dec 22, 2025 | 33,500.00 | 35,950.00 | 33,050.00 | 33,700.00 | 33,700.00 | 1.97% | 7,742,093 |
| Dec 19, 2025 | 32,800.00 | 34,350.00 | 31,800.00 | 33,050.00 | 33,050.00 | 2.32% | 6,897,472 |
| Dec 18, 2025 | 32,100.00 | 34,450.00 | 31,150.00 | 32,300.00 | 32,300.00 | 1.10% | 7,496,007 |
| Dec 17, 2025 | 35,450.00 | 36,450.00 | 31,600.00 | 31,950.00 | 31,950.00 | -7.53% | 7,553,786 |
| Dec 16, 2025 | 37,800.00 | 37,900.00 | 34,050.00 | 34,550.00 | 34,550.00 | -7.87% | 6,621,489 |
| Dec 15, 2025 | 29,650.00 | 38,550.00 | 29,400.00 | 37,500.00 | 37,500.00 | 22.75% | 22,158,660 |
| Dec 12, 2025 | 30,100.00 | 30,750.00 | 29,200.00 | 30,550.00 | 30,550.00 | 1.83% | 3,326,200 |
| Dec 11, 2025 | 31,100.00 | 32,300.00 | 30,000.00 | 30,000.00 | 30,000.00 | -2.44% | 5,352,323 |
| Dec 10, 2025 | 29,400.00 | 30,850.00 | 28,750.00 | 30,750.00 | 30,750.00 | 5.31% | 6,628,571 |
| Dec 9, 2025 | 29,000.00 | 29,400.00 | 28,300.00 | 29,200.00 | 29,200.00 | -1.02% | 2,859,455 |
| Dec 8, 2025 | 28,450.00 | 30,500.00 | 27,850.00 | 29,500.00 | 29,500.00 | 4.06% | 8,394,232 |
| Dec 5, 2025 | 29,200.00 | 30,750.00 | 27,500.00 | 28,350.00 | 28,350.00 | 2.16% | 17,176,685 |
| Dec 4, 2025 | 24,600.00 | 28,550.00 | 24,300.00 | 27,750.00 | 27,750.00 | 16.11% | 20,316,895 |
| Dec 3, 2025 | 24,650.00 | 24,700.00 | 23,700.00 | 23,900.00 | 23,900.00 | -3.82% | 2,435,628 |
| Dec 2, 2025 | 25,400.00 | 25,500.00 | 24,150.00 | 24,850.00 | 24,850.00 | -0.40% | 3,332,045 |
| Dec 1, 2025 | 24,350.00 | 27,900.00 | 24,100.00 | 24,950.00 | 24,950.00 | 5.27% | 10,112,891 |