WONIK HOLDINGS CO., LTD. 030530
KRX · South Korea · Electronic Technology
KRW 28,000.00+1,600.00 (+6.06%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 28,000.00 | +6.06% | KRW 26,200.00 | KRW 28,000.00 | KRW 26,100.00 | 1.24M |
| 2026-09-30 | KRW 26,400.00 | -0.75% | KRW 26,750.00 | KRW 27,000.00 | KRW 26,100.00 | 659.12K |
| 2026-09-29 | KRW 26,600.00 | -2.39% | KRW 28,000.00 | KRW 28,050.00 | KRW 26,000.00 | 1.04M |
| 2026-09-28 | KRW 27,250.00 | -3.71% | KRW 28,200.00 | KRW 28,800.00 | KRW 27,200.00 | 1.13M |
| 2026-09-23 | KRW 28,300.00 | +6.79% | KRW 27,100.00 | KRW 30,400.00 | KRW 26,950.00 | 6.64M |
| 2026-09-22 | KRW 26,500.00 | -1.49% | KRW 27,100.00 | KRW 27,500.00 | KRW 26,300.00 | 1.21M |
| 2026-09-21 | KRW 26,900.00 | +3.26% | KRW 26,150.00 | KRW 27,850.00 | KRW 25,800.00 | 2.92M |
| 2026-09-18 | KRW 26,050.00 | +2.16% | KRW 25,950.00 | KRW 26,050.00 | KRW 25,000.00 | 1.72M |
| 2026-09-17 | KRW 25,500.00 | +0.79% | KRW 25,650.00 | KRW 25,900.00 | KRW 24,725.00 | 1.52M |
| 2026-09-16 | KRW 25,300.00 | +1.00% | KRW 25,100.00 | KRW 26,000.00 | KRW 24,300.00 | 2.72M |
| 2026-09-15 | KRW 25,050.00 | +14.38% | KRW 21,700.00 | KRW 26,750.00 | KRW 21,500.00 | 9.96M |
| 2026-09-14 | KRW 21,900.00 | -2.01% | KRW 21,750.00 | KRW 22,500.00 | KRW 21,300.00 | 833.41K |
| 2026-09-11 | KRW 22,350.00 | -3.87% | KRW 22,300.00 | KRW 23,150.00 | KRW 22,100.00 | 786.37K |
| 2026-09-10 | KRW 23,250.00 | 0.00% | KRW 23,850.00 | KRW 24,000.00 | KRW 22,625.00 | 2.08M |
| 2026-09-09 | KRW 23,250.00 | +3.10% | KRW 22,550.00 | KRW 24,150.00 | KRW 22,050.00 | 1.99M |
| 2026-09-08 | KRW 22,550.00 | +0.89% | KRW 22,400.00 | KRW 24,650.00 | KRW 21,350.00 | 5.81M |
| 2026-09-07 | KRW 22,350.00 | -0.67% | KRW 23,100.00 | KRW 24,000.00 | KRW 21,500.00 | 6.14M |
| 2026-09-04 | KRW 22,500.00 | +29.91% | KRW 17,500.00 | KRW 22,500.00 | KRW 17,500.00 | 7.14M |
| 2026-09-03 | KRW 17,320.00 | -0.69% | KRW 17,600.00 | KRW 18,530.00 | KRW 17,090.00 | 2.21M |
| 2026-09-02 | KRW 17,440.00 | -1.64% | KRW 17,000.00 | KRW 17,980.00 | KRW 16,810.00 | 592.04K |
| 2026-09-01 | KRW 17,730.00 | -5.59% | KRW 18,600.00 | KRW 18,920.00 | KRW 17,730.00 | 902.01K |
| 2026-08-31 | KRW 18,780.00 | -1.57% | KRW 18,360.00 | KRW 19,420.00 | KRW 17,530.00 | 3.07M |
| 2026-08-28 | KRW 19,080.00 | -5.78% | KRW 20,850.00 | KRW 24,700.00 | KRW 17,970.00 | 7.95M |
| 2026-08-27 | KRW 20,250.00 | +5.25% | KRW 19,200.00 | KRW 20,400.00 | KRW 18,870.00 | 596.22K |
| 2026-08-26 | KRW 19,240.00 | -2.34% | KRW 19,900.00 | KRW 20,250.00 | KRW 18,840.00 | 371.01K |
| 2026-08-25 | KRW 19,700.00 | +2.34% | KRW 19,690.00 | KRW 19,800.00 | KRW 18,160.00 | 286.55K |
| 2026-08-24 | KRW 19,250.00 | 0.00% | KRW 19,260.00 | KRW 19,630.00 | KRW 18,800.00 | 198.31K |
| 2026-08-21 | KRW 19,250.00 | -4.23% | KRW 19,850.00 | KRW 19,850.00 | KRW 18,750.00 | 306.24K |
| 2026-08-20 | KRW 20,100.00 | +2.60% | KRW 19,850.00 | KRW 20,700.00 | KRW 19,520.00 | 355.31K |
| 2026-08-19 | KRW 19,590.00 | -0.86% | KRW 18,710.00 | KRW 19,960.00 | KRW 18,460.00 | 321.40K |
| 2026-08-18 | KRW 19,760.00 | -5.90% | KRW 21,500.00 | KRW 21,650.00 | KRW 19,510.00 | 609.81K |
| 2026-08-14 | KRW 21,000.00 | +0.96% | KRW 20,800.00 | KRW 21,600.00 | KRW 19,930.00 | 691.68K |
| 2026-08-13 | KRW 20,800.00 | +3.48% | KRW 20,200.00 | KRW 20,900.00 | KRW 19,890.00 | 537.84K |
| 2026-08-12 | KRW 20,100.00 | -0.99% | KRW 20,050.00 | KRW 20,450.00 | KRW 19,550.00 | 496.27K |
| 2026-08-11 | KRW 20,300.00 | -3.33% | KRW 20,350.00 | KRW 20,900.00 | KRW 19,600.00 | 709.41K |
| 2026-08-10 | KRW 21,000.00 | +10.24% | KRW 19,050.00 | KRW 21,350.00 | KRW 18,720.00 | 1.33M |
| 2026-08-07 | KRW 19,050.00 | -3.40% | KRW 19,810.00 | KRW 20,500.00 | KRW 18,300.00 | 939.46K |
| 2026-08-06 | KRW 19,720.00 | -5.65% | KRW 21,150.00 | KRW 21,200.00 | KRW 19,050.00 | 1.41M |
| 2026-08-05 | KRW 20,900.00 | +2.45% | KRW 20,400.00 | KRW 20,950.00 | KRW 19,220.00 | 1.82M |
| 2026-08-04 | KRW 20,400.00 | +2.72% | KRW 19,860.00 | KRW 21,250.00 | KRW 19,610.00 | 3.35M |
| 2026-08-03 | KRW 19,860.00 | +29.97% | KRW 15,280.00 | KRW 19,860.00 | KRW 14,850.00 | 4.04M |
| 2026-07-31 | KRW 15,280.00 | +14.03% | KRW 14,720.00 | KRW 15,610.00 | KRW 14,190.00 | 879.41K |
| 2026-07-30 | KRW 13,400.00 | -5.37% | KRW 13,250.00 | KRW 14,750.00 | KRW 13,250.00 | 530.83K |
| 2026-07-29 | KRW 14,160.00 | -5.09% | KRW 15,400.00 | KRW 16,370.00 | KRW 13,210.00 | 970.59K |
| 2026-07-28 | KRW 14,920.00 | -12.03% | KRW 16,000.00 | KRW 16,180.00 | KRW 14,730.00 | 496.49K |
| 2026-07-27 | KRW 16,960.00 | +3.41% | KRW 17,270.00 | KRW 17,720.00 | KRW 16,640.00 | 507.77K |
| 2026-07-24 | KRW 16,400.00 | -11.40% | KRW 18,310.00 | KRW 18,330.00 | KRW 16,340.00 | 560.58K |
| 2026-07-23 | KRW 18,510.00 | +8.25% | KRW 17,980.00 | KRW 19,470.00 | KRW 17,270.00 | 1.09M |
| 2026-07-22 | KRW 17,100.00 | +5.36% | KRW 17,760.00 | KRW 18,630.00 | KRW 17,100.00 | 1.03M |
| 2026-07-21 | KRW 16,230.00 | +4.44% | KRW 15,470.00 | KRW 16,740.00 | KRW 14,980.00 | 578.23K |
| 2026-07-20 | KRW 15,540.00 | -7.44% | KRW 16,000.00 | KRW 16,450.00 | KRW 15,440.00 | 369.90K |
| 2026-07-16 | KRW 16,790.00 | -9.63% | KRW 18,180.00 | KRW 18,180.00 | KRW 16,570.00 | 432.70K |
| 2026-07-15 | KRW 18,580.00 | +10.01% | KRW 17,500.00 | KRW 18,680.00 | KRW 17,490.00 | 443.53K |
| 2026-07-14 | KRW 16,890.00 | -4.03% | KRW 17,520.00 | KRW 17,800.00 | KRW 16,000.00 | 530.77K |
| 2026-07-13 | KRW 17,600.00 | -6.33% | KRW 18,800.00 | KRW 20,800.00 | KRW 17,550.00 | 725.04K |
| 2026-07-10 | KRW 18,790.00 | +10.79% | KRW 17,140.00 | KRW 19,490.00 | KRW 17,140.00 | 617.02K |
| 2026-07-09 | KRW 16,960.00 | +3.41% | KRW 16,190.00 | KRW 18,460.00 | KRW 16,190.00 | 758.07K |
| 2026-07-08 | KRW 16,400.00 | -8.28% | KRW 16,930.00 | KRW 17,840.00 | KRW 16,210.00 | 637.50K |
| 2026-07-07 | KRW 17,880.00 | -4.69% | KRW 18,000.00 | KRW 19,320.00 | KRW 17,590.00 | 564.27K |
| 2026-07-06 | KRW 18,760.00 | -1.37% | KRW 19,020.00 | KRW 19,050.00 | KRW 17,770.00 | 537.64K |
| 2026-07-03 | KRW 19,020.00 | +2.59% | KRW 18,410.00 | KRW 19,100.00 | KRW 17,370.00 | 693.38K |
| 2026-07-02 | KRW 18,540.00 | -10.00% | KRW 19,780.00 | KRW 19,900.00 | KRW 18,420.00 | 847.61K |
| 2026-07-01 | KRW 20,600.00 | -1.67% | KRW 20,950.00 | KRW 22,150.00 | KRW 20,300.00 | 647.19K |
| 2026-06-30 | KRW 20,950.00 | -1.87% | KRW 21,550.00 | KRW 21,650.00 | KRW 20,500.00 | 433.52K |
| 2026-06-29 | KRW 21,350.00 | +6.22% | KRW 20,100.00 | KRW 21,550.00 | KRW 19,860.00 | 484.48K |
| 2026-06-26 | KRW 20,100.00 | -2.90% | KRW 20,350.00 | KRW 20,750.00 | KRW 19,630.00 | 915.09K |
| 2026-06-25 | KRW 20,700.00 | -4.61% | KRW 21,900.00 | KRW 22,900.00 | KRW 20,700.00 | 681.49K |
| 2026-06-24 | KRW 21,700.00 | -1.14% | KRW 22,000.00 | KRW 23,200.00 | KRW 21,550.00 | 559.18K |
| 2026-06-23 | KRW 21,950.00 | -11.13% | KRW 24,500.00 | KRW 24,550.00 | KRW 21,900.00 | 641.77K |
| 2026-06-22 | KRW 24,700.00 | -0.80% | KRW 24,250.00 | KRW 26,250.00 | KRW 23,500.00 | 532.13K |
| 2026-06-19 | KRW 24,900.00 | -5.86% | KRW 26,600.00 | KRW 26,750.00 | KRW 24,450.00 | 704.73K |
| 2026-06-18 | KRW 26,450.00 | -4.17% | KRW 27,900.00 | KRW 28,350.00 | KRW 26,200.00 | 579.75K |
| 2026-06-17 | KRW 27,600.00 | +1.66% | KRW 27,100.00 | KRW 28,300.00 | KRW 26,850.00 | 596.13K |
| 2026-06-16 | KRW 27,150.00 | -5.73% | KRW 29,100.00 | KRW 29,300.00 | KRW 27,100.00 | 754.27K |
| 2026-06-15 | KRW 28,800.00 | -7.10% | KRW 31,200.00 | KRW 31,650.00 | KRW 28,750.00 | 1.11M |
| 2026-06-12 | KRW 31,000.00 | +8.58% | KRW 29,600.00 | KRW 32,600.00 | KRW 28,150.00 | 3.80M |
| 2026-06-11 | KRW 28,550.00 | +19.71% | KRW 23,150.00 | KRW 30,550.00 | KRW 22,300.00 | 4.49M |
| 2026-06-10 | KRW 23,850.00 | -4.98% | KRW 24,250.00 | KRW 26,000.00 | KRW 23,100.00 | 309 |
| 2026-06-09 | KRW 25,100.00 | +15.67% | KRW 21,900.00 | KRW 25,300.00 | KRW 21,900.00 | 1.09M |
| 2026-06-08 | KRW 21,700.00 | -9.58% | KRW 20,800.00 | KRW 22,750.00 | KRW 20,800.00 | 763.12K |
| 2026-06-05 | KRW 24,000.00 | -9.43% | KRW 25,800.00 | KRW 25,800.00 | KRW 23,650.00 | 739.66K |
| 2026-06-04 | KRW 26,500.00 | +3.31% | KRW 25,650.00 | KRW 27,800.00 | KRW 25,450.00 | 874.33K |
| 2026-06-02 | KRW 25,650.00 | -7.57% | KRW 28,150.00 | KRW 28,400.00 | KRW 25,000.00 | 1.04M |
| 2026-06-01 | KRW 27,750.00 | +2.21% | KRW 27,600.00 | KRW 29,250.00 | KRW 27,200.00 | 1.18M |
| 2026-05-29 | KRW 27,150.00 | -4.57% | KRW 28,950.00 | KRW 29,050.00 | KRW 27,150.00 | 1.54M |
| 2026-05-28 | KRW 28,450.00 | -4.85% | KRW 30,000.00 | KRW 30,300.00 | KRW 27,600.00 | 786.86K |
| 2026-05-27 | KRW 29,900.00 | -5.53% | KRW 31,750.00 | KRW 31,950.00 | KRW 29,700.00 | 979.00K |
| 2026-05-26 | KRW 31,650.00 | +12.83% | KRW 29,550.00 | KRW 33,250.00 | KRW 29,050.00 | 2.29M |
| 2026-05-22 | KRW 28,050.00 | +1.63% | KRW 27,500.00 | KRW 28,400.00 | KRW 27,100.00 | 747.49K |
| 2026-05-21 | KRW 27,600.00 | +11.74% | KRW 25,550.00 | KRW 27,850.00 | KRW 25,550.00 | 831.28K |