WONIK Materials Co.,Ltd. (KOSDAQ:104830)
South Korea
· Delayed Price · Currency is KRW 49,000
+2,250 (4.81%)
At close: Mar 6, 2026
WONIK Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46,000.00 | 49,450.00 | 45,800.00 | 49,000.00 | 49,000.00 | 4.81% | 129,490 |
| Mar 5, 2026 | 43,300.00 | 47,600.00 | 43,300.00 | 46,750.00 | 46,750.00 | 15.15% | 115,916 |
| Mar 4, 2026 | 43,450.00 | 46,150.00 | 40,550.00 | 40,600.00 | 40,600.00 | -9.78% | 144,552 |
| Mar 3, 2026 | 44,650.00 | 48,000.00 | 44,200.00 | 45,000.00 | 45,000.00 | -3.02% | 115,952 |
| Feb 27, 2026 | 46,300.00 | 47,550.00 | 44,950.00 | 46,400.00 | 46,400.00 | -3.33% | 98,154 |
| Feb 26, 2026 | 47,800.00 | 48,700.00 | 46,800.00 | 48,000.00 | 48,000.00 | 3.23% | 83,782 |
| Feb 25, 2026 | 49,550.00 | 49,750.00 | 46,350.00 | 46,500.00 | 46,500.00 | -3.53% | 101,855 |
| Feb 24, 2026 | 44,300.00 | 49,150.00 | 44,200.00 | 48,200.00 | 48,200.00 | 9.79% | 172,619 |
| Feb 23, 2026 | 45,050.00 | 45,600.00 | 43,100.00 | 43,900.00 | 43,900.00 | -1.24% | 60,435 |
| Feb 20, 2026 | 46,100.00 | 46,250.00 | 44,150.00 | 44,450.00 | 44,450.00 | -2.74% | 83,659 |
| Feb 19, 2026 | 45,500.00 | 46,150.00 | 44,500.00 | 45,700.00 | 45,700.00 | 3.16% | 115,850 |
| Feb 13, 2026 | 43,000.00 | 45,000.00 | 42,800.00 | 44,300.00 | 44,300.00 | 2.43% | 87,955 |
| Feb 12, 2026 | 43,950.00 | 46,000.00 | 42,700.00 | 43,250.00 | 43,250.00 | 4.34% | 125,605 |
| Feb 11, 2026 | 41,350.00 | 42,400.00 | 39,850.00 | 41,450.00 | 41,450.00 | -1.54% | 92,813 |
| Feb 10, 2026 | 42,750.00 | 43,100.00 | 41,250.00 | 42,100.00 | 42,100.00 | -1.52% | 75,014 |
| Feb 9, 2026 | 44,400.00 | 44,400.00 | 42,000.00 | 42,750.00 | 42,750.00 | 2.15% | 110,595 |
| Feb 6, 2026 | 40,700.00 | 44,500.00 | 39,300.00 | 41,850.00 | 41,850.00 | -0.59% | 183,527 |
| Feb 5, 2026 | 41,100.00 | 43,800.00 | 41,100.00 | 42,100.00 | 42,100.00 | -1.41% | 111,095 |
| Feb 4, 2026 | 43,650.00 | 47,250.00 | 41,000.00 | 42,700.00 | 42,700.00 | -3.39% | 240,275 |
| Feb 3, 2026 | 38,750.00 | 45,000.00 | 38,450.00 | 44,200.00 | 44,200.00 | 17.87% | 341,785 |
| Feb 2, 2026 | 38,950.00 | 39,800.00 | 37,450.00 | 37,500.00 | 37,500.00 | -6.60% | 74,502 |
| Jan 30, 2026 | 37,600.00 | 41,100.00 | 37,300.00 | 40,150.00 | 40,150.00 | 5.24% | 209,234 |
| Jan 29, 2026 | 40,000.00 | 40,400.00 | 35,400.00 | 38,150.00 | 38,150.00 | -1.42% | 218,979 |
| Jan 28, 2026 | 38,700.00 | 38,800.00 | 37,300.00 | 38,700.00 | 38,700.00 | 1.84% | 100,901 |
| Jan 27, 2026 | 37,600.00 | 38,300.00 | 36,350.00 | 38,000.00 | 38,000.00 | 1.06% | 80,879 |
| Jan 26, 2026 | 37,200.00 | 38,800.00 | 36,600.00 | 37,600.00 | 37,600.00 | 2.87% | 114,201 |
| Jan 23, 2026 | 36,500.00 | 37,950.00 | 35,700.00 | 36,550.00 | 36,550.00 | -0.95% | 115,049 |
| Jan 22, 2026 | 35,900.00 | 37,150.00 | 35,450.00 | 36,900.00 | 36,900.00 | 6.96% | 205,188 |
| Jan 21, 2026 | 32,150.00 | 34,800.00 | 32,150.00 | 34,500.00 | 34,500.00 | 3.45% | 113,530 |
| Jan 20, 2026 | 33,050.00 | 34,050.00 | 32,250.00 | 33,350.00 | 33,350.00 | 2.46% | 153,945 |
| Jan 19, 2026 | 32,500.00 | 33,000.00 | 32,100.00 | 32,550.00 | 32,550.00 | -0.76% | 44,040 |
| Jan 16, 2026 | 33,950.00 | 33,950.00 | 32,600.00 | 32,800.00 | 32,800.00 | -0.30% | 44,182 |
| Jan 15, 2026 | 32,800.00 | 33,300.00 | 32,300.00 | 32,900.00 | 32,900.00 | 1.54% | 69,217 |
| Jan 14, 2026 | 32,200.00 | 32,550.00 | 31,600.00 | 32,400.00 | 32,400.00 | 0.78% | 78,735 |
| Jan 13, 2026 | 33,100.00 | 33,100.00 | 31,550.00 | 32,150.00 | 32,150.00 | -1.23% | 54,462 |
| Jan 12, 2026 | 33,600.00 | 33,700.00 | 32,350.00 | 32,550.00 | 32,550.00 | -2.54% | 86,758 |
| Jan 9, 2026 | 34,350.00 | 34,350.00 | 32,950.00 | 33,400.00 | 33,400.00 | -2.48% | 50,704 |
| Jan 8, 2026 | 34,350.00 | 35,700.00 | 34,100.00 | 34,250.00 | 34,250.00 | -1.58% | 65,224 |
| Jan 7, 2026 | 36,000.00 | 36,950.00 | 34,300.00 | 34,800.00 | 34,800.00 | -0.71% | 101,680 |
| Jan 6, 2026 | 34,750.00 | 35,150.00 | 33,900.00 | 35,050.00 | 35,050.00 | -0.71% | 79,083 |
| Jan 5, 2026 | 37,000.00 | 37,000.00 | 34,350.00 | 35,300.00 | 35,300.00 | 2.77% | 146,022 |
| Jan 2, 2026 | 31,600.00 | 35,750.00 | 31,500.00 | 34,350.00 | 34,350.00 | 11.17% | 283,650 |
| Dec 30, 2025 | 31,050.00 | 31,650.00 | 30,550.00 | 30,900.00 | 30,900.00 | -0.48% | 66,631 |
| Dec 29, 2025 | 31,000.00 | 31,450.00 | 30,500.00 | 31,050.00 | 31,050.00 | 0.65% | 30,096 |
| Dec 26, 2025 | 31,150.00 | 31,250.00 | 30,450.00 | 30,850.00 | 30,500.00 | 0.98% | 39,282 |
| Dec 24, 2025 | 31,400.00 | 31,450.00 | 30,500.00 | 30,550.00 | 30,203.40 | -1.13% | 16,019 |
| Dec 23, 2025 | 31,300.00 | 31,450.00 | 30,850.00 | 30,900.00 | 30,549.43 | -1.12% | 28,646 |
| Dec 22, 2025 | 30,050.00 | 31,550.00 | 30,050.00 | 31,250.00 | 30,895.46 | 5.22% | 57,827 |
| Dec 19, 2025 | 29,800.00 | 30,050.00 | 29,100.00 | 29,700.00 | 29,363.05 | 0.68% | 58,429 |
| Dec 18, 2025 | 29,000.00 | 29,750.00 | 29,000.00 | 29,500.00 | 29,165.32 | -1.01% | 62,827 |
| Dec 17, 2025 | 29,800.00 | 30,400.00 | 29,300.00 | 29,800.00 | 29,461.91 | 0.85% | 43,689 |
| Dec 16, 2025 | 29,750.00 | 30,200.00 | 29,350.00 | 29,550.00 | 29,214.75 | -1.83% | 41,405 |
| Dec 15, 2025 | 29,950.00 | 30,400.00 | 29,325.00 | 30,100.00 | 29,758.51 | -1.31% | 70,279 |
| Dec 12, 2025 | 30,750.00 | 31,300.00 | 30,300.00 | 30,500.00 | 30,153.97 | - | 39,453 |
| Dec 11, 2025 | 31,200.00 | 31,500.00 | 30,350.00 | 30,500.00 | 30,153.97 | -2.24% | 38,028 |
| Dec 10, 2025 | 31,450.00 | 31,900.00 | 30,950.00 | 31,200.00 | 30,846.03 | -0.79% | 43,596 |
| Dec 9, 2025 | 31,500.00 | 31,950.00 | 31,250.00 | 31,450.00 | 31,093.19 | -0.16% | 50,609 |
| Dec 8, 2025 | 31,500.00 | 31,500.00 | 30,600.00 | 31,500.00 | 31,142.63 | 1.29% | 37,938 |
| Dec 5, 2025 | 30,300.00 | 31,200.00 | 30,050.00 | 31,100.00 | 30,747.16 | 2.64% | 39,841 |
| Dec 4, 2025 | 31,400.00 | 31,400.00 | 29,850.00 | 30,300.00 | 29,956.24 | -3.50% | 70,754 |
| Dec 3, 2025 | 31,600.00 | 31,800.00 | 31,050.00 | 31,400.00 | 31,043.76 | -0.32% | 43,259 |
| Dec 2, 2025 | 31,950.00 | 32,500.00 | 31,300.00 | 31,500.00 | 31,142.63 | -1.10% | 42,850 |
| Dec 1, 2025 | 30,950.00 | 32,050.00 | 30,650.00 | 31,850.00 | 31,488.65 | 3.92% | 61,778 |
| Nov 28, 2025 | 30,500.00 | 30,900.00 | 30,100.00 | 30,650.00 | 30,302.27 | 0.49% | 23,127 |
| Nov 27, 2025 | 30,600.00 | 32,450.00 | 30,250.00 | 30,500.00 | 30,153.97 | - | 44,728 |
| Nov 26, 2025 | 30,350.00 | 30,750.00 | 29,450.00 | 30,500.00 | 30,153.97 | 0.83% | 78,477 |
| Nov 25, 2025 | 30,950.00 | 31,300.00 | 30,050.00 | 30,250.00 | 29,906.81 | 0.83% | 60,220 |
| Nov 24, 2025 | 30,200.00 | 30,350.00 | 29,000.00 | 30,000.00 | 29,659.64 | 0.33% | 117,343 |
| Nov 21, 2025 | 30,650.00 | 31,650.00 | 29,350.00 | 29,900.00 | 29,560.78 | -8.56% | 180,087 |
| Nov 20, 2025 | 34,250.00 | 34,250.00 | 32,500.00 | 32,700.00 | 32,329.01 | -1.51% | 77,472 |
| Nov 19, 2025 | 33,050.00 | 34,000.00 | 32,300.00 | 33,200.00 | 32,823.34 | -0.60% | 70,882 |
| Nov 18, 2025 | 33,800.00 | 34,450.00 | 32,650.00 | 33,400.00 | 33,021.07 | -3.47% | 121,604 |
| Nov 17, 2025 | 33,400.00 | 35,200.00 | 33,200.00 | 34,600.00 | 34,207.46 | 5.81% | 140,663 |
| Nov 14, 2025 | 33,500.00 | 33,900.00 | 32,100.00 | 32,700.00 | 32,329.01 | -6.17% | 158,728 |
| Nov 13, 2025 | 33,550.00 | 34,900.00 | 33,150.00 | 34,850.00 | 34,454.62 | 3.87% | 49,977 |
| Nov 12, 2025 | 34,400.00 | 34,400.00 | 32,850.00 | 33,550.00 | 33,169.37 | -2.04% | 96,611 |
| Nov 11, 2025 | 32,100.00 | 35,300.00 | 32,100.00 | 34,250.00 | 33,861.43 | 7.37% | 230,610 |
| Nov 10, 2025 | 31,350.00 | 32,350.00 | 31,050.00 | 31,900.00 | 31,538.09 | 2.74% | 72,491 |
| Nov 7, 2025 | 31,000.00 | 32,400.00 | 30,600.00 | 31,050.00 | 30,697.73 | -5.48% | 173,055 |
| Nov 6, 2025 | 32,450.00 | 33,000.00 | 31,250.00 | 32,850.00 | 32,477.31 | 3.63% | 92,239 |
| Nov 5, 2025 | 32,300.00 | 32,850.00 | 30,150.00 | 31,700.00 | 31,340.36 | -3.79% | 135,260 |
| Nov 4, 2025 | 32,850.00 | 34,200.00 | 32,200.00 | 32,950.00 | 32,576.18 | 0.92% | 164,680 |
| Nov 3, 2025 | 32,550.00 | 32,650.00 | 31,800.00 | 32,650.00 | 32,279.58 | 0.62% | 112,645 |
| Oct 31, 2025 | 32,850.00 | 33,250.00 | 32,100.00 | 32,450.00 | 32,081.85 | -3.13% | 115,362 |
| Oct 30, 2025 | 34,000.00 | 34,000.00 | 32,550.00 | 33,500.00 | 33,119.94 | -1.47% | 116,505 |
| Oct 29, 2025 | 32,300.00 | 34,000.00 | 32,000.00 | 34,000.00 | 33,614.26 | 6.92% | 203,672 |
| Oct 28, 2025 | 33,200.00 | 33,200.00 | 31,450.00 | 31,800.00 | 31,439.22 | -4.22% | 130,174 |
| Oct 27, 2025 | 32,600.00 | 33,500.00 | 32,300.00 | 33,200.00 | 32,823.34 | 2.79% | 130,827 |
| Oct 24, 2025 | 32,200.00 | 32,650.00 | 31,650.00 | 32,300.00 | 31,933.55 | 2.05% | 80,355 |
| Oct 23, 2025 | 31,650.00 | 32,300.00 | 31,400.00 | 31,650.00 | 31,290.92 | -2.31% | 96,424 |
| Oct 22, 2025 | 32,400.00 | 32,400.00 | 31,000.00 | 32,400.00 | 32,032.41 | - | 117,246 |
| Oct 21, 2025 | 34,050.00 | 34,050.00 | 32,000.00 | 32,400.00 | 32,032.41 | -3.57% | 166,272 |
| Oct 20, 2025 | 33,450.00 | 33,950.00 | 32,500.00 | 33,600.00 | 33,218.80 | 1.82% | 81,584 |
| Oct 17, 2025 | 33,250.00 | 33,850.00 | 32,400.00 | 33,000.00 | 32,625.61 | -0.75% | 108,261 |
| Oct 16, 2025 | 33,250.00 | 33,700.00 | 32,900.00 | 33,250.00 | 32,872.77 | -1.48% | 102,864 |
| Oct 15, 2025 | 33,050.00 | 34,350.00 | 33,050.00 | 33,750.00 | 33,367.10 | 2.12% | 79,439 |
| Oct 14, 2025 | 35,750.00 | 35,800.00 | 32,850.00 | 33,050.00 | 32,675.04 | -5.16% | 189,651 |
| Oct 13, 2025 | 34,100.00 | 35,500.00 | 34,100.00 | 34,850.00 | 34,454.62 | -2.11% | 139,961 |
| Oct 10, 2025 | 36,450.00 | 36,450.00 | 35,000.00 | 35,600.00 | 35,196.11 | 2.30% | 186,520 |
| Oct 2, 2025 | 35,000.00 | 35,350.00 | 34,100.00 | 34,800.00 | 34,405.19 | 1.90% | 149,884 |