Wonik Corporation (KOSDAQ:032940)
South Korea
· Delayed Price · Currency is KRW 7,210.00
-10.00 (-0.14%)
At close: Dec 5, 2025
Wonik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,280.00 | 7,370.00 | 7,170.00 | 7,210.00 | 7,210.00 | -0.14% | 196,415 |
| Dec 4, 2025 | 7,170.00 | 7,350.00 | 7,090.00 | 7,220.00 | 7,220.00 | 1.26% | 313,420 |
| Dec 3, 2025 | 7,270.00 | 7,350.00 | 7,090.00 | 7,130.00 | 7,130.00 | -0.83% | 194,107 |
| Dec 2, 2025 | 7,310.00 | 7,330.00 | 7,140.00 | 7,190.00 | 7,190.00 | -1.37% | 126,482 |
| Dec 1, 2025 | 7,210.00 | 7,710.00 | 7,210.00 | 7,290.00 | 7,290.00 | 1.11% | 418,088 |
| Nov 28, 2025 | 7,000.00 | 7,340.00 | 7,000.00 | 7,210.00 | 7,210.00 | 3.44% | 211,048 |
| Nov 27, 2025 | 7,190.00 | 7,250.00 | 6,910.00 | 6,970.00 | 6,970.00 | -1.83% | 170,194 |
| Nov 26, 2025 | 7,070.00 | 7,120.00 | 6,950.00 | 7,100.00 | 7,100.00 | 1.00% | 126,339 |
| Nov 25, 2025 | 7,200.00 | 7,330.00 | 7,010.00 | 7,030.00 | 7,030.00 | -0.28% | 230,344 |
| Nov 24, 2025 | 7,030.00 | 7,150.00 | 6,850.00 | 7,050.00 | 7,050.00 | 2.47% | 188,083 |
| Nov 21, 2025 | 6,960.00 | 7,080.00 | 6,850.00 | 6,880.00 | 6,880.00 | -5.23% | 204,409 |
| Nov 20, 2025 | 7,330.00 | 7,720.00 | 7,250.00 | 7,260.00 | 7,260.00 | 1.26% | 201,549 |
| Nov 19, 2025 | 7,140.00 | 7,290.00 | 6,900.00 | 7,170.00 | 7,170.00 | 1.85% | 327,383 |
| Nov 18, 2025 | 7,540.00 | 7,540.00 | 6,790.00 | 7,040.00 | 7,040.00 | -6.51% | 420,628 |
| Nov 17, 2025 | 7,890.00 | 8,360.00 | 7,490.00 | 7,530.00 | 7,530.00 | -3.59% | 512,892 |
| Nov 14, 2025 | 8,130.00 | 8,280.00 | 7,750.00 | 7,810.00 | 7,810.00 | -7.24% | 420,032 |
| Nov 13, 2025 | 8,610.00 | 8,660.00 | 8,360.00 | 8,420.00 | 8,420.00 | -3.44% | 461,317 |
| Nov 12, 2025 | 8,810.00 | 8,980.00 | 8,580.00 | 8,720.00 | 8,720.00 | -0.80% | 684,867 |
| Nov 11, 2025 | 8,120.00 | 9,800.00 | 8,100.00 | 8,790.00 | 8,790.00 | 8.52% | 4,951,098 |
| Nov 10, 2025 | 7,470.00 | 8,170.00 | 7,470.00 | 8,100.00 | 8,100.00 | 10.20% | 786,230 |
| Nov 7, 2025 | 7,650.00 | 7,800.00 | 7,190.00 | 7,350.00 | 7,350.00 | -6.84% | 470,288 |
| Nov 6, 2025 | 7,580.00 | 8,200.00 | 7,540.00 | 7,890.00 | 7,890.00 | 4.78% | 629,409 |
| Nov 5, 2025 | 7,720.00 | 7,720.00 | 7,180.00 | 7,530.00 | 7,530.00 | -2.46% | 504,463 |
| Nov 4, 2025 | 7,960.00 | 8,400.00 | 7,700.00 | 7,720.00 | 7,720.00 | -2.89% | 914,868 |
| Nov 3, 2025 | 8,130.00 | 8,300.00 | 7,900.00 | 7,950.00 | 7,950.00 | -2.21% | 581,317 |
| Oct 31, 2025 | 8,330.00 | 8,390.00 | 8,060.00 | 8,130.00 | 8,130.00 | -3.10% | 411,059 |
| Oct 30, 2025 | 8,880.00 | 8,880.00 | 8,390.00 | 8,390.00 | 8,390.00 | -5.20% | 563,999 |
| Oct 29, 2025 | 9,300.00 | 9,300.00 | 8,650.00 | 8,850.00 | 8,850.00 | -3.38% | 943,966 |
| Oct 28, 2025 | 9,820.00 | 9,880.00 | 9,100.00 | 9,160.00 | 9,160.00 | -1.51% | 1,374,667 |
| Oct 27, 2025 | 8,510.00 | 9,850.00 | 8,480.00 | 9,300.00 | 9,300.00 | 10.19% | 2,898,765 |
| Oct 24, 2025 | 7,700.00 | 8,800.00 | 7,690.00 | 8,440.00 | 8,440.00 | 11.05% | 3,223,987 |
| Oct 23, 2025 | 7,920.00 | 7,920.00 | 7,490.00 | 7,600.00 | 7,600.00 | -4.04% | 406,140 |
| Oct 22, 2025 | 8,230.00 | 8,300.00 | 7,790.00 | 7,920.00 | 7,920.00 | -3.41% | 506,396 |
| Oct 21, 2025 | 7,770.00 | 8,890.00 | 7,660.00 | 8,200.00 | 8,200.00 | 6.63% | 4,471,549 |
| Oct 20, 2025 | 7,360.00 | 7,780.00 | 7,350.00 | 7,690.00 | 7,690.00 | 4.48% | 662,679 |
| Oct 17, 2025 | 7,520.00 | 7,700.00 | 7,300.00 | 7,360.00 | 7,360.00 | -2.39% | 291,405 |
| Oct 16, 2025 | 7,630.00 | 7,660.00 | 7,390.00 | 7,540.00 | 7,540.00 | -1.18% | 380,767 |
| Oct 15, 2025 | 7,390.00 | 7,730.00 | 7,390.00 | 7,630.00 | 7,630.00 | 3.39% | 497,978 |
| Oct 14, 2025 | 8,100.00 | 8,100.00 | 7,340.00 | 7,380.00 | 7,380.00 | -6.70% | 1,127,535 |
| Oct 13, 2025 | 7,770.00 | 8,270.00 | 7,590.00 | 7,910.00 | 7,910.00 | -1.00% | 1,870,371 |
| Oct 10, 2025 | 7,490.00 | 8,750.00 | 7,480.00 | 7,990.00 | 7,990.00 | 8.71% | 8,207,125 |
| Oct 2, 2025 | 7,320.00 | 7,640.00 | 7,220.00 | 7,350.00 | 7,350.00 | 1.66% | 1,160,472 |
| Oct 1, 2025 | 7,190.00 | 7,400.00 | 7,130.00 | 7,230.00 | 7,230.00 | 0.14% | 310,908 |
| Sep 30, 2025 | 7,230.00 | 7,470.00 | 7,150.00 | 7,220.00 | 7,220.00 | -0.14% | 393,382 |
| Sep 29, 2025 | 6,650.00 | 7,350.00 | 6,650.00 | 7,230.00 | 7,230.00 | 9.21% | 1,044,189 |
| Sep 26, 2025 | 6,720.00 | 6,820.00 | 6,540.00 | 6,620.00 | 6,620.00 | -2.36% | 207,374 |
| Sep 25, 2025 | 6,780.00 | 6,880.00 | 6,690.00 | 6,780.00 | 6,780.00 | - | 145,984 |
| Sep 24, 2025 | 7,050.00 | 7,420.00 | 6,770.00 | 6,780.00 | 6,780.00 | -3.28% | 584,094 |
| Sep 23, 2025 | 7,150.00 | 7,160.00 | 6,970.00 | 7,010.00 | 7,010.00 | -1.41% | 224,588 |
| Sep 22, 2025 | 7,100.00 | 7,300.00 | 7,090.00 | 7,110.00 | 7,110.00 | 0.57% | 321,879 |
| Sep 19, 2025 | 7,190.00 | 7,190.00 | 7,030.00 | 7,070.00 | 7,070.00 | -0.98% | 153,761 |
| Sep 18, 2025 | 7,110.00 | 7,230.00 | 7,090.00 | 7,140.00 | 7,140.00 | 0.71% | 186,081 |
| Sep 17, 2025 | 7,300.00 | 7,300.00 | 7,050.00 | 7,090.00 | 7,090.00 | -1.25% | 313,593 |
| Sep 16, 2025 | 7,500.00 | 7,500.00 | 7,130.00 | 7,180.00 | 7,180.00 | -3.88% | 408,127 |
| Sep 15, 2025 | 7,240.00 | 7,840.00 | 7,230.00 | 7,470.00 | 7,470.00 | 2.75% | 1,509,014 |
| Sep 12, 2025 | 7,600.00 | 7,600.00 | 7,220.00 | 7,270.00 | 7,270.00 | -2.15% | 473,217 |
| Sep 11, 2025 | 7,630.00 | 7,920.00 | 7,380.00 | 7,430.00 | 7,430.00 | -3.76% | 1,255,738 |
| Sep 10, 2025 | 7,370.00 | 7,860.00 | 7,350.00 | 7,720.00 | 7,720.00 | 5.46% | 1,679,523 |
| Sep 9, 2025 | 6,890.00 | 7,680.00 | 6,880.00 | 7,320.00 | 7,320.00 | 5.78% | 3,885,445 |
| Sep 8, 2025 | 7,030.00 | 7,030.00 | 6,780.00 | 6,920.00 | 6,920.00 | 0.73% | 267,590 |
| Sep 5, 2025 | 6,460.00 | 7,040.00 | 6,460.00 | 6,870.00 | 6,870.00 | 6.02% | 805,212 |
| Sep 4, 2025 | 6,520.00 | 6,570.00 | 6,470.00 | 6,480.00 | 6,480.00 | -0.15% | 165,288 |
| Sep 3, 2025 | 6,490.00 | 6,590.00 | 6,420.00 | 6,490.00 | 6,490.00 | -0.76% | 247,942 |
| Sep 2, 2025 | 6,610.00 | 6,740.00 | 6,510.00 | 6,540.00 | 6,540.00 | -1.80% | 309,551 |
| Sep 1, 2025 | 6,950.00 | 6,990.00 | 6,640.00 | 6,660.00 | 6,660.00 | -2.92% | 575,903 |
| Aug 29, 2025 | 6,920.00 | 7,180.00 | 6,840.00 | 6,860.00 | 6,860.00 | -1.72% | 1,111,577 |
| Aug 28, 2025 | 6,430.00 | 7,330.00 | 6,250.00 | 6,980.00 | 6,980.00 | 11.15% | 6,321,405 |
| Aug 27, 2025 | 6,390.00 | 6,420.00 | 6,220.00 | 6,280.00 | 6,280.00 | -1.72% | 206,984 |
| Aug 26, 2025 | 6,180.00 | 6,480.00 | 6,110.00 | 6,390.00 | 6,390.00 | 3.06% | 607,026 |
| Aug 25, 2025 | 6,050.00 | 6,230.00 | 5,970.00 | 6,200.00 | 6,200.00 | 5.08% | 408,141 |
| Aug 22, 2025 | 5,890.00 | 5,970.00 | 5,830.00 | 5,900.00 | 5,900.00 | 0.17% | 109,124 |
| Aug 21, 2025 | 5,910.00 | 6,000.00 | 5,830.00 | 5,890.00 | 5,890.00 | -0.34% | 122,451 |
| Aug 20, 2025 | 5,910.00 | 5,980.00 | 5,650.00 | 5,910.00 | 5,910.00 | -1.99% | 320,156 |
| Aug 19, 2025 | 6,080.00 | 6,170.00 | 5,910.00 | 6,030.00 | 6,030.00 | -0.82% | 195,092 |
| Aug 18, 2025 | 6,260.00 | 6,260.00 | 6,060.00 | 6,080.00 | 6,080.00 | -3.18% | 220,180 |
| Aug 14, 2025 | 6,310.00 | 6,430.00 | 6,180.00 | 6,280.00 | 6,280.00 | -0.48% | 153,515 |
| Aug 13, 2025 | 6,320.00 | 6,450.00 | 6,260.00 | 6,310.00 | 6,310.00 | 0.32% | 128,302 |
| Aug 12, 2025 | 6,430.00 | 6,550.00 | 6,290.00 | 6,290.00 | 6,290.00 | -2.02% | 180,326 |
| Aug 11, 2025 | 6,550.00 | 6,600.00 | 6,340.00 | 6,420.00 | 6,420.00 | -0.77% | 179,469 |
| Aug 8, 2025 | 6,380.00 | 6,490.00 | 6,290.00 | 6,470.00 | 6,470.00 | 1.25% | 229,025 |
| Aug 7, 2025 | 6,540.00 | 6,540.00 | 6,380.00 | 6,390.00 | 6,390.00 | -1.24% | 130,416 |
| Aug 6, 2025 | 6,360.00 | 6,490.00 | 6,280.00 | 6,470.00 | 6,470.00 | 1.73% | 161,867 |
| Aug 5, 2025 | 6,410.00 | 6,530.00 | 6,350.00 | 6,360.00 | 6,360.00 | -0.78% | 175,496 |
| Aug 4, 2025 | 6,100.00 | 6,530.00 | 6,090.00 | 6,410.00 | 6,410.00 | 4.06% | 541,845 |
| Aug 1, 2025 | 6,420.00 | 6,510.00 | 6,100.00 | 6,160.00 | 6,160.00 | -5.81% | 464,414 |
| Jul 31, 2025 | 6,460.00 | 6,620.00 | 6,420.00 | 6,540.00 | 6,540.00 | 1.40% | 221,395 |
| Jul 30, 2025 | 6,500.00 | 6,640.00 | 6,430.00 | 6,450.00 | 6,450.00 | -1.53% | 238,989 |
| Jul 29, 2025 | 6,780.00 | 6,800.00 | 6,500.00 | 6,550.00 | 6,550.00 | -1.65% | 326,217 |
| Jul 28, 2025 | 6,640.00 | 6,820.00 | 6,510.00 | 6,660.00 | 6,660.00 | 0.30% | 366,470 |
| Jul 25, 2025 | 6,480.00 | 6,860.00 | 6,480.00 | 6,640.00 | 6,640.00 | 1.22% | 471,414 |
| Jul 24, 2025 | 6,770.00 | 6,800.00 | 6,470.00 | 6,560.00 | 6,560.00 | -2.96% | 452,186 |
| Jul 23, 2025 | 7,010.00 | 7,020.00 | 6,700.00 | 6,760.00 | 6,760.00 | -2.87% | 412,371 |
| Jul 22, 2025 | 7,240.00 | 7,240.00 | 6,800.00 | 6,960.00 | 6,960.00 | -2.66% | 571,191 |
| Jul 21, 2025 | 6,950.00 | 7,290.00 | 6,920.00 | 7,150.00 | 7,150.00 | 1.85% | 593,470 |
| Jul 18, 2025 | 7,190.00 | 7,280.00 | 6,920.00 | 7,020.00 | 7,020.00 | -3.44% | 530,710 |
| Jul 17, 2025 | 7,600.00 | 7,620.00 | 7,220.00 | 7,270.00 | 7,270.00 | -4.09% | 678,663 |
| Jul 16, 2025 | 7,710.00 | 7,980.00 | 7,560.00 | 7,580.00 | 7,580.00 | -1.94% | 1,287,557 |
| Jul 15, 2025 | 7,520.00 | 8,080.00 | 7,280.00 | 7,730.00 | 7,730.00 | 1.98% | 3,693,301 |
| Jul 14, 2025 | 7,070.00 | 8,200.00 | 7,050.00 | 7,580.00 | 7,580.00 | 7.82% | 8,500,425 |
| Jul 11, 2025 | 7,150.00 | 7,310.00 | 7,010.00 | 7,030.00 | 7,030.00 | -1.54% | 582,249 |