WONIK Materials Co.,Ltd. (KOSDAQ:104830)
South Korea
· Delayed Price · Currency is KRW 31,100
+800 (2.64%)
At close: Dec 5, 2025
WONIK Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,300.00 | 30,700.00 | 30,050.00 | 30,500.00 | - | 0.66% | 17,674 |
| Dec 4, 2025 | 31,400.00 | 31,400.00 | 29,850.00 | 30,300.00 | 30,300.00 | -3.50% | 70,754 |
| Dec 3, 2025 | 31,600.00 | 31,800.00 | 31,050.00 | 31,400.00 | 31,400.00 | -0.32% | 43,189 |
| Dec 2, 2025 | 31,950.00 | 32,500.00 | 31,300.00 | 31,500.00 | 31,500.00 | -1.10% | 42,645 |
| Dec 1, 2025 | 30,950.00 | 32,050.00 | 30,650.00 | 31,850.00 | 31,850.00 | 3.92% | 61,721 |
| Nov 28, 2025 | 30,500.00 | 30,900.00 | 30,100.00 | 30,650.00 | 30,650.00 | 0.49% | 23,127 |
| Nov 27, 2025 | 30,600.00 | 32,450.00 | 30,250.00 | 30,500.00 | 30,500.00 | - | 44,681 |
| Nov 26, 2025 | 30,350.00 | 30,750.00 | 29,450.00 | 30,500.00 | 30,500.00 | 0.83% | 78,344 |
| Nov 25, 2025 | 30,950.00 | 31,300.00 | 30,050.00 | 30,250.00 | 30,250.00 | 0.83% | 60,081 |
| Nov 24, 2025 | 30,200.00 | 30,350.00 | 29,000.00 | 30,000.00 | 30,000.00 | 0.33% | 117,342 |
| Nov 21, 2025 | 30,650.00 | 31,650.00 | 29,350.00 | 29,900.00 | 29,900.00 | -8.56% | 179,858 |
| Nov 20, 2025 | 34,250.00 | 34,250.00 | 32,500.00 | 32,700.00 | 32,700.00 | -1.51% | 77,472 |
| Nov 19, 2025 | 33,050.00 | 34,000.00 | 32,300.00 | 33,200.00 | 33,200.00 | -0.60% | 70,882 |
| Nov 18, 2025 | 33,800.00 | 34,450.00 | 32,650.00 | 33,400.00 | 33,400.00 | -3.47% | 121,604 |
| Nov 17, 2025 | 33,400.00 | 35,200.00 | 33,200.00 | 34,600.00 | 34,600.00 | 5.81% | 140,663 |
| Nov 14, 2025 | 33,500.00 | 33,900.00 | 32,100.00 | 32,700.00 | 32,700.00 | -6.17% | 158,728 |
| Nov 13, 2025 | 33,550.00 | 34,900.00 | 33,150.00 | 34,850.00 | 34,850.00 | 3.87% | 49,977 |
| Nov 12, 2025 | 34,400.00 | 34,400.00 | 32,850.00 | 33,550.00 | 33,550.00 | -2.04% | 96,611 |
| Nov 11, 2025 | 32,100.00 | 35,300.00 | 32,100.00 | 34,250.00 | 34,250.00 | 7.37% | 230,610 |
| Nov 10, 2025 | 31,350.00 | 32,350.00 | 31,050.00 | 31,900.00 | 31,900.00 | 2.74% | 72,491 |
| Nov 7, 2025 | 31,000.00 | 32,400.00 | 30,600.00 | 31,050.00 | 31,050.00 | -5.48% | 173,055 |
| Nov 6, 2025 | 32,450.00 | 33,000.00 | 31,250.00 | 32,850.00 | 32,850.00 | 3.63% | 92,239 |
| Nov 5, 2025 | 32,300.00 | 32,850.00 | 30,150.00 | 31,700.00 | 31,700.00 | -3.79% | 135,260 |
| Nov 4, 2025 | 32,850.00 | 34,200.00 | 32,200.00 | 32,950.00 | 32,950.00 | 0.92% | 164,680 |
| Nov 3, 2025 | 32,550.00 | 32,650.00 | 31,800.00 | 32,650.00 | 32,650.00 | 0.62% | 112,645 |
| Oct 31, 2025 | 32,850.00 | 33,250.00 | 32,100.00 | 32,450.00 | 32,450.00 | -3.13% | 115,362 |
| Oct 30, 2025 | 34,000.00 | 34,000.00 | 32,550.00 | 33,500.00 | 33,500.00 | -1.47% | 116,505 |
| Oct 29, 2025 | 32,300.00 | 34,000.00 | 32,000.00 | 34,000.00 | 34,000.00 | 6.92% | 203,672 |
| Oct 28, 2025 | 33,200.00 | 33,200.00 | 31,450.00 | 31,800.00 | 31,800.00 | -4.22% | 130,174 |
| Oct 27, 2025 | 32,600.00 | 33,500.00 | 32,300.00 | 33,200.00 | 33,200.00 | 2.79% | 130,827 |
| Oct 24, 2025 | 32,200.00 | 32,650.00 | 31,650.00 | 32,300.00 | 32,300.00 | 2.05% | 80,355 |
| Oct 23, 2025 | 31,650.00 | 32,300.00 | 31,400.00 | 31,650.00 | 31,650.00 | -2.31% | 96,424 |
| Oct 22, 2025 | 32,400.00 | 32,400.00 | 31,000.00 | 32,400.00 | 32,400.00 | - | 117,246 |
| Oct 21, 2025 | 34,050.00 | 34,050.00 | 32,000.00 | 32,400.00 | 32,400.00 | -3.57% | 166,272 |
| Oct 20, 2025 | 33,450.00 | 33,950.00 | 32,500.00 | 33,600.00 | 33,600.00 | 1.82% | 81,584 |
| Oct 17, 2025 | 33,250.00 | 33,850.00 | 32,400.00 | 33,000.00 | 33,000.00 | -0.75% | 108,261 |
| Oct 16, 2025 | 33,250.00 | 33,700.00 | 32,900.00 | 33,250.00 | 33,250.00 | -1.48% | 102,864 |
| Oct 15, 2025 | 33,050.00 | 34,350.00 | 33,050.00 | 33,750.00 | 33,750.00 | 2.12% | 79,439 |
| Oct 14, 2025 | 35,750.00 | 35,800.00 | 32,850.00 | 33,050.00 | 33,050.00 | -5.16% | 189,651 |
| Oct 13, 2025 | 34,100.00 | 35,500.00 | 34,100.00 | 34,850.00 | 34,850.00 | -2.11% | 139,961 |
| Oct 10, 2025 | 36,450.00 | 36,450.00 | 35,000.00 | 35,600.00 | 35,600.00 | 2.30% | 186,520 |
| Oct 2, 2025 | 35,000.00 | 35,350.00 | 34,100.00 | 34,800.00 | 34,800.00 | 1.90% | 149,884 |
| Oct 1, 2025 | 32,100.00 | 34,600.00 | 32,100.00 | 34,150.00 | 34,150.00 | 6.39% | 183,648 |
| Sep 30, 2025 | 32,850.00 | 33,500.00 | 32,000.00 | 32,100.00 | 32,100.00 | -2.28% | 73,614 |
| Sep 29, 2025 | 33,250.00 | 33,250.00 | 31,950.00 | 32,850.00 | 32,850.00 | 2.34% | 90,102 |
| Sep 26, 2025 | 31,750.00 | 32,600.00 | 31,250.00 | 32,100.00 | 32,100.00 | -0.77% | 137,617 |
| Sep 25, 2025 | 32,300.00 | 33,300.00 | 31,600.00 | 32,350.00 | 32,350.00 | -0.77% | 137,859 |
| Sep 24, 2025 | 31,750.00 | 32,700.00 | 31,600.00 | 32,600.00 | 32,600.00 | 2.35% | 161,143 |
| Sep 23, 2025 | 32,300.00 | 32,500.00 | 31,250.00 | 31,850.00 | 31,850.00 | 3.41% | 229,840 |
| Sep 22, 2025 | 29,400.00 | 32,050.00 | 29,400.00 | 30,800.00 | 30,800.00 | 5.30% | 287,689 |
| Sep 19, 2025 | 29,050.00 | 29,850.00 | 28,500.00 | 29,250.00 | 29,250.00 | 1.39% | 191,232 |
| Sep 18, 2025 | 26,950.00 | 29,650.00 | 26,550.00 | 28,850.00 | 28,850.00 | 8.05% | 495,331 |
| Sep 17, 2025 | 27,050.00 | 27,250.00 | 26,500.00 | 26,700.00 | 26,700.00 | -3.96% | 283,664 |
| Sep 16, 2025 | 26,950.00 | 28,500.00 | 26,750.00 | 27,800.00 | 27,800.00 | 3.93% | 539,659 |
| Sep 15, 2025 | 27,700.00 | 27,850.00 | 26,500.00 | 26,750.00 | 26,750.00 | -2.01% | 372,979 |
| Sep 12, 2025 | 25,600.00 | 27,550.00 | 25,600.00 | 27,300.00 | 27,300.00 | 8.33% | 798,098 |
| Sep 11, 2025 | 25,800.00 | 25,900.00 | 25,050.00 | 25,200.00 | 25,200.00 | -1.95% | 167,916 |
| Sep 10, 2025 | 25,300.00 | 25,850.00 | 24,800.00 | 25,700.00 | 25,700.00 | 2.80% | 209,796 |
| Sep 9, 2025 | 24,600.00 | 25,150.00 | 24,400.00 | 25,000.00 | 25,000.00 | 2.46% | 98,362 |
| Sep 8, 2025 | 24,800.00 | 24,850.00 | 24,250.00 | 24,400.00 | 24,400.00 | -0.81% | 48,706 |
| Sep 5, 2025 | 24,200.00 | 24,900.00 | 23,850.00 | 24,600.00 | 24,600.00 | 2.93% | 107,877 |
| Sep 4, 2025 | 23,400.00 | 24,200.00 | 23,250.00 | 23,900.00 | 23,900.00 | 2.80% | 72,106 |
| Sep 3, 2025 | 23,200.00 | 23,450.00 | 22,900.00 | 23,250.00 | 23,250.00 | 0.22% | 29,608 |
| Sep 2, 2025 | 23,550.00 | 23,550.00 | 22,900.00 | 23,200.00 | 23,200.00 | -0.43% | 24,833 |
| Sep 1, 2025 | 23,750.00 | 23,750.00 | 23,050.00 | 23,300.00 | 23,300.00 | -3.12% | 66,543 |
| Aug 29, 2025 | 24,150.00 | 24,400.00 | 23,700.00 | 24,050.00 | 24,050.00 | 0.63% | 61,790 |
| Aug 28, 2025 | 23,900.00 | 24,000.00 | 23,550.00 | 23,900.00 | 23,900.00 | -0.21% | 59,881 |
| Aug 27, 2025 | 23,850.00 | 24,250.00 | 23,400.00 | 23,950.00 | 23,950.00 | 1.91% | 65,294 |
| Aug 26, 2025 | 23,650.00 | 23,650.00 | 23,300.00 | 23,500.00 | 23,500.00 | 0.21% | 33,469 |
| Aug 25, 2025 | 23,400.00 | 23,700.00 | 23,350.00 | 23,450.00 | 23,450.00 | 1.52% | 45,667 |
| Aug 22, 2025 | 23,550.00 | 23,700.00 | 23,100.00 | 23,100.00 | 23,100.00 | -1.91% | 51,354 |
| Aug 21, 2025 | 24,100.00 | 24,100.00 | 23,150.00 | 23,550.00 | 23,550.00 | - | 84,320 |
| Aug 20, 2025 | 23,350.00 | 23,800.00 | 23,350.00 | 23,550.00 | 23,550.00 | -1.26% | 59,643 |
| Aug 19, 2025 | 24,150.00 | 24,300.00 | 23,700.00 | 23,850.00 | 23,850.00 | -1.24% | 65,003 |
| Aug 18, 2025 | 24,450.00 | 24,900.00 | 24,000.00 | 24,150.00 | 24,150.00 | -3.01% | 129,970 |
| Aug 14, 2025 | 24,950.00 | 26,000.00 | 24,750.00 | 24,900.00 | 24,900.00 | 0.20% | 303,519 |
| Aug 13, 2025 | 24,050.00 | 24,900.00 | 23,850.00 | 24,850.00 | 24,850.00 | 4.63% | 226,103 |
| Aug 12, 2025 | 23,450.00 | 24,200.00 | 23,150.00 | 23,750.00 | 23,750.00 | 0.85% | 141,697 |
| Aug 11, 2025 | 22,950.00 | 23,750.00 | 22,575.00 | 23,550.00 | 23,550.00 | 3.74% | 127,305 |
| Aug 8, 2025 | 22,600.00 | 23,300.00 | 22,350.00 | 22,700.00 | 22,700.00 | 0.44% | 153,380 |
| Aug 7, 2025 | 22,650.00 | 22,850.00 | 22,350.00 | 22,600.00 | 22,600.00 | 1.80% | 119,179 |
| Aug 6, 2025 | 22,500.00 | 22,500.00 | 21,700.00 | 22,200.00 | 22,200.00 | -1.55% | 83,788 |
| Aug 5, 2025 | 22,900.00 | 23,150.00 | 22,400.00 | 22,550.00 | 22,550.00 | -0.88% | 88,287 |
| Aug 4, 2025 | 22,400.00 | 22,950.00 | 22,050.00 | 22,750.00 | 22,750.00 | 2.02% | 99,737 |
| Aug 1, 2025 | 23,300.00 | 23,350.00 | 22,250.00 | 22,300.00 | 22,300.00 | -6.50% | 184,390 |
| Jul 31, 2025 | 24,050.00 | 24,200.00 | 23,350.00 | 23,850.00 | 23,850.00 | -0.63% | 122,954 |
| Jul 30, 2025 | 23,900.00 | 24,900.00 | 23,700.00 | 24,000.00 | 24,000.00 | - | 258,744 |
| Jul 29, 2025 | 23,700.00 | 24,700.00 | 22,900.00 | 24,000.00 | 24,000.00 | 4.12% | 444,208 |
| Jul 28, 2025 | 22,000.00 | 23,350.00 | 21,850.00 | 23,050.00 | 23,050.00 | 5.25% | 208,667 |
| Jul 25, 2025 | 22,250.00 | 22,400.00 | 21,900.00 | 21,900.00 | 21,900.00 | -1.57% | 49,403 |
| Jul 24, 2025 | 22,600.00 | 22,900.00 | 22,150.00 | 22,250.00 | 22,250.00 | -1.55% | 40,948 |
| Jul 23, 2025 | 22,850.00 | 22,850.00 | 22,200.00 | 22,600.00 | 22,600.00 | -0.22% | 46,475 |
| Jul 22, 2025 | 23,250.00 | 23,300.00 | 22,450.00 | 22,650.00 | 22,650.00 | -2.58% | 57,436 |
| Jul 21, 2025 | 22,900.00 | 23,350.00 | 22,800.00 | 23,250.00 | 23,250.00 | 1.97% | 63,234 |
| Jul 18, 2025 | 23,400.00 | 23,550.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.94% | 70,305 |
| Jul 17, 2025 | 23,150.00 | 23,350.00 | 22,750.00 | 23,250.00 | 23,250.00 | 0.43% | 73,660 |
| Jul 16, 2025 | 23,250.00 | 23,600.00 | 22,900.00 | 23,150.00 | 23,150.00 | -0.64% | 83,263 |
| Jul 15, 2025 | 23,000.00 | 23,300.00 | 22,600.00 | 23,300.00 | 23,300.00 | 1.75% | 101,320 |
| Jul 14, 2025 | 22,750.00 | 23,450.00 | 22,650.00 | 22,900.00 | 22,900.00 | 0.88% | 112,850 |
| Jul 11, 2025 | 22,000.00 | 22,850.00 | 22,000.00 | 22,700.00 | 22,700.00 | 3.18% | 123,251 |