Wonik Corporation (KOSDAQ:032940)
South Korea
· Delayed Price · Currency is KRW 11,350
+710 (6.67%)
At close: Mar 6, 2026
Wonik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,450.00 | 11,810.00 | 10,170.00 | 11,350.00 | 11,350.00 | 6.67% | 433,410 |
| Mar 5, 2026 | 10,010.00 | 10,920.00 | 10,010.00 | 10,640.00 | 10,640.00 | 13.07% | 377,778 |
| Mar 4, 2026 | 11,100.00 | 11,110.00 | 9,410.00 | 9,410.00 | 9,410.00 | -16.28% | 563,583 |
| Mar 3, 2026 | 11,300.00 | 12,250.00 | 11,200.00 | 11,240.00 | 11,240.00 | -5.31% | 410,166 |
| Feb 27, 2026 | 12,110.00 | 12,210.00 | 11,620.00 | 11,870.00 | 11,870.00 | -2.86% | 360,762 |
| Feb 26, 2026 | 12,820.00 | 13,060.00 | 12,000.00 | 12,220.00 | 12,220.00 | -3.78% | 476,613 |
| Feb 25, 2026 | 12,000.00 | 14,640.00 | 11,750.00 | 12,700.00 | 12,700.00 | 6.37% | 3,296,751 |
| Feb 24, 2026 | 11,970.00 | 12,090.00 | 11,550.00 | 11,940.00 | 11,940.00 | -0.58% | 257,183 |
| Feb 23, 2026 | 12,400.00 | 12,700.00 | 11,900.00 | 12,010.00 | 12,010.00 | -2.12% | 243,026 |
| Feb 20, 2026 | 12,680.00 | 12,680.00 | 12,030.00 | 12,270.00 | 12,270.00 | -3.23% | 292,630 |
| Feb 19, 2026 | 12,460.00 | 12,800.00 | 12,250.00 | 12,680.00 | 12,680.00 | 2.76% | 279,445 |
| Feb 13, 2026 | 12,520.00 | 12,800.00 | 12,230.00 | 12,340.00 | 12,340.00 | -2.06% | 181,158 |
| Feb 12, 2026 | 12,880.00 | 12,970.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.79% | 195,939 |
| Feb 11, 2026 | 12,860.00 | 12,970.00 | 12,520.00 | 12,700.00 | 12,700.00 | -1.24% | 185,661 |
| Feb 10, 2026 | 13,420.00 | 13,690.00 | 12,770.00 | 12,860.00 | 12,860.00 | -4.17% | 236,640 |
| Feb 9, 2026 | 13,310.00 | 13,800.00 | 13,260.00 | 13,420.00 | 13,420.00 | 2.21% | 281,315 |
| Feb 6, 2026 | 12,630.00 | 13,580.00 | 12,160.00 | 13,130.00 | 13,130.00 | -2.16% | 388,621 |
| Feb 5, 2026 | 14,170.00 | 14,350.00 | 13,380.00 | 13,420.00 | 13,420.00 | -6.81% | 309,764 |
| Feb 4, 2026 | 14,010.00 | 14,450.00 | 13,800.00 | 14,400.00 | 14,400.00 | 0.42% | 428,531 |
| Feb 3, 2026 | 13,550.00 | 15,320.00 | 13,190.00 | 14,340.00 | 14,340.00 | 10.31% | 1,417,727 |
| Feb 2, 2026 | 13,480.00 | 14,320.00 | 12,950.00 | 13,000.00 | 13,000.00 | -7.21% | 499,849 |
| Jan 30, 2026 | 14,610.00 | 14,910.00 | 13,690.00 | 14,010.00 | 14,010.00 | -3.11% | 797,709 |
| Jan 29, 2026 | 15,660.00 | 15,710.00 | 14,100.00 | 14,460.00 | 14,460.00 | -3.34% | 1,067,049 |
| Jan 28, 2026 | 14,080.00 | 15,800.00 | 14,080.00 | 14,960.00 | 14,960.00 | 10.24% | 2,519,339 |
| Jan 27, 2026 | 14,110.00 | 14,200.00 | 13,280.00 | 13,570.00 | 13,570.00 | -3.76% | 652,152 |
| Jan 26, 2026 | 13,730.00 | 15,450.00 | 13,720.00 | 14,100.00 | 14,100.00 | 2.84% | 1,577,667 |
| Jan 23, 2026 | 12,670.00 | 15,980.00 | 12,500.00 | 13,710.00 | 13,710.00 | 8.21% | 3,666,099 |
| Jan 22, 2026 | 13,330.00 | 13,780.00 | 12,460.00 | 12,670.00 | 12,670.00 | -4.95% | 571,145 |
| Jan 21, 2026 | 13,120.00 | 13,850.00 | 12,840.00 | 13,330.00 | 13,330.00 | -3.27% | 657,522 |
| Jan 20, 2026 | 14,600.00 | 14,690.00 | 13,350.00 | 13,780.00 | 13,780.00 | -5.62% | 544,873 |
| Jan 19, 2026 | 14,150.00 | 14,870.00 | 13,630.00 | 14,600.00 | 14,600.00 | 3.18% | 619,682 |
| Jan 16, 2026 | 14,350.00 | 14,580.00 | 13,530.00 | 14,150.00 | 14,150.00 | 1.14% | 554,710 |
| Jan 15, 2026 | 13,450.00 | 14,070.00 | 12,900.00 | 13,990.00 | 13,990.00 | 4.01% | 516,294 |
| Jan 14, 2026 | 14,330.00 | 14,330.00 | 13,030.00 | 13,450.00 | 13,450.00 | -5.94% | 548,598 |
| Jan 13, 2026 | 13,730.00 | 14,480.00 | 13,380.00 | 14,300.00 | 14,300.00 | 6.96% | 1,240,157 |
| Jan 12, 2026 | 13,000.00 | 13,500.00 | 12,300.00 | 13,370.00 | 13,370.00 | 5.28% | 749,662 |
| Jan 9, 2026 | 12,480.00 | 13,230.00 | 12,200.00 | 12,700.00 | 12,700.00 | 2.83% | 1,032,965 |
| Jan 8, 2026 | 12,290.00 | 12,840.00 | 11,890.00 | 12,350.00 | 12,350.00 | 2.49% | 784,237 |
| Jan 7, 2026 | 13,760.00 | 13,810.00 | 12,050.00 | 12,050.00 | 12,050.00 | -13.56% | 1,447,791 |
| Jan 6, 2026 | 14,360.00 | 14,390.00 | 12,810.00 | 13,940.00 | 13,940.00 | -2.86% | 2,270,125 |
| Jan 5, 2026 | 14,160.00 | 17,800.00 | 14,150.00 | 14,350.00 | 14,350.00 | 4.36% | 16,172,568 |
| Jan 2, 2026 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 29.96% | 297,082 |
| Dec 30, 2025 | 8,300.00 | 10,580.00 | 8,170.00 | 10,580.00 | 10,580.00 | 29.98% | 4,850,083 |
| Dec 29, 2025 | 7,580.00 | 8,610.00 | 7,580.00 | 8,140.00 | 8,140.00 | 7.53% | 1,274,321 |
| Dec 26, 2025 | 7,260.00 | 7,620.00 | 7,240.00 | 7,570.00 | 7,570.00 | 4.27% | 406,069 |
| Dec 24, 2025 | 7,270.00 | 7,440.00 | 7,150.00 | 7,260.00 | 7,260.00 | 0.28% | 166,378 |
| Dec 23, 2025 | 7,250.00 | 7,320.00 | 7,140.00 | 7,240.00 | 7,240.00 | 0.98% | 133,885 |
| Dec 22, 2025 | 7,160.00 | 7,220.00 | 6,900.00 | 7,170.00 | 7,170.00 | 5.13% | 228,309 |
| Dec 19, 2025 | 6,830.00 | 6,890.00 | 6,670.00 | 6,820.00 | 6,820.00 | 0.74% | 193,824 |
| Dec 18, 2025 | 6,900.00 | 7,000.00 | 6,720.00 | 6,770.00 | 6,770.00 | -2.87% | 195,242 |
| Dec 17, 2025 | 7,150.00 | 7,270.00 | 6,940.00 | 6,970.00 | 6,970.00 | -1.69% | 159,353 |
| Dec 16, 2025 | 7,520.00 | 7,560.00 | 7,080.00 | 7,090.00 | 7,090.00 | -5.47% | 235,277 |
| Dec 15, 2025 | 7,100.00 | 7,830.00 | 7,060.00 | 7,500.00 | 7,500.00 | 3.88% | 1,019,873 |
| Dec 12, 2025 | 6,980.00 | 7,260.00 | 6,900.00 | 7,220.00 | 7,220.00 | 3.14% | 307,847 |
| Dec 11, 2025 | 6,990.00 | 7,090.00 | 6,900.00 | 7,000.00 | 7,000.00 | 0.86% | 244,425 |
| Dec 10, 2025 | 7,060.00 | 7,060.00 | 6,920.00 | 6,940.00 | 6,940.00 | -1.56% | 151,806 |
| Dec 9, 2025 | 7,160.00 | 7,160.00 | 7,000.00 | 7,050.00 | 7,050.00 | -1.12% | 125,968 |
| Dec 8, 2025 | 7,220.00 | 7,430.00 | 7,120.00 | 7,130.00 | 7,130.00 | -1.11% | 242,180 |
| 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 |