Wonik Corporation 032940
KRX · South Korea · Distribution Services
KRW 9,330.00+310.00 (+3.44%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9,330.00 | +3.44% | KRW 9,040.00 | KRW 9,430.00 | KRW 8,960.00 | 364.08K |
| 2026-10-01 | KRW 9,020.00 | +1.23% | KRW 8,910.00 | KRW 9,050.00 | KRW 8,800.00 | 184.83K |
| 2026-09-30 | KRW 8,910.00 | +0.68% | KRW 8,850.00 | KRW 9,070.00 | KRW 8,810.00 | 179.66K |
| 2026-09-29 | KRW 8,850.00 | -0.56% | KRW 8,910.00 | KRW 9,070.00 | KRW 8,720.00 |
| 244.47K |
| 2026-09-28 | KRW 8,900.00 | -4.30% | KRW 9,300.00 | KRW 9,310.00 | KRW 8,885.00 | 307.30K |
| 2026-09-23 | KRW 9,300.00 | -0.11% | KRW 9,500.00 | KRW 10,050.00 | KRW 9,110.00 | 919.64K |
| 2026-09-22 | KRW 9,310.00 | -1.48% | KRW 9,550.00 | KRW 9,690.00 | KRW 9,100.00 | 343.66K |
| 2026-09-21 | KRW 9,450.00 | -1.66% | KRW 9,720.00 | KRW 9,980.00 | KRW 9,400.00 | 491.65K |
| 2026-09-18 | KRW 9,610.00 | -2.73% | KRW 10,010.00 | KRW 10,150.00 | KRW 9,520.00 | 544.26K |
| 2026-09-17 | KRW 9,880.00 | -3.04% | KRW 10,230.00 | KRW 10,340.00 | KRW 9,800.00 | 702.60K |
| 2026-09-16 | KRW 10,190.00 | +5.38% | KRW 9,760.00 | KRW 10,940.00 | KRW 9,650.00 | 4.52M |
| 2026-09-15 | KRW 9,670.00 | +2.11% | KRW 9,330.00 | KRW 10,650.00 | KRW 9,280.00 | 3.90M |
| 2026-09-14 | KRW 9,470.00 | -1.35% | KRW 9,420.00 | KRW 10,360.00 | KRW 9,210.00 | 1.73M |
| 2026-09-11 | KRW 9,600.00 | -8.57% | KRW 10,030.00 | KRW 11,000.00 | KRW 9,570.00 | 2.20M |
| 2026-09-10 | KRW 10,500.00 | +2.94% | KRW 10,400.00 | KRW 11,600.00 | KRW 10,090.00 | 11.97M |
| 2026-09-09 | KRW 10,200.00 | +1.80% | KRW 10,180.00 | KRW 10,450.00 | KRW 9,990.00 | 800.18K |
| 2026-09-08 | KRW 10,020.00 | +1.31% | KRW 9,900.00 | KRW 10,270.00 | KRW 9,900.00 | 662.87K |
| 2026-09-07 | KRW 9,890.00 | -1.59% | KRW 10,030.00 | KRW 10,030.00 | KRW 9,600.00 | 877.74K |
| 2026-09-04 | KRW 10,050.00 | +17.13% | KRW 8,760.00 | KRW 11,060.00 | KRW 8,590.00 | 14.69M |
| 2026-09-03 | KRW 8,580.00 | +18.84% | KRW 7,260.00 | KRW 9,380.00 | KRW 6,900.00 | 14.74M |
| 2026-09-02 | KRW 7,220.00 | -5.00% | KRW 7,460.00 | KRW 7,830.00 | KRW 7,090.00 | 773.69K |
| 2026-09-01 | KRW 7,600.00 | -5.00% | KRW 8,100.00 | KRW 8,700.00 | KRW 7,550.00 | 5.30M |
| 2026-08-31 | KRW 8,000.00 | +19.40% | KRW 6,650.00 | KRW 8,440.00 | KRW 6,220.00 | 10.03M |
| 2026-08-28 | KRW 6,700.00 | +9.66% | KRW 6,180.00 | KRW 7,900.00 | KRW 5,900.00 | 2.82M |
| 2026-08-27 | KRW 6,110.00 | +1.33% | KRW 6,000.00 | KRW 6,120.00 | KRW 5,920.00 | 69.27K |
| 2026-08-26 | KRW 6,030.00 | +2.20% | KRW 5,900.00 | KRW 6,070.00 | KRW 5,810.00 | 28.76K |
| 2026-08-25 | KRW 5,900.00 | +4.61% | KRW 5,750.00 | KRW 5,960.00 | KRW 5,510.00 | 22.64K |
| 2026-08-24 | KRW 5,640.00 | -2.25% | KRW 6,070.00 | KRW 6,070.00 | KRW 5,570.00 | 44.21K |
| 2026-08-21 | KRW 5,770.00 | -4.31% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,700.00 | 49.67K |
| 2026-08-20 | KRW 6,030.00 | +2.90% | KRW 5,920.00 | KRW 6,200.00 | KRW 5,920.00 | 46.54K |
| 2026-08-19 | KRW 5,860.00 | -3.78% | KRW 6,090.00 | KRW 6,190.00 | KRW 5,640.00 | 55.88K |
| 2026-08-18 | KRW 6,090.00 | -2.56% | KRW 6,400.00 | KRW 6,420.00 | KRW 6,090.00 | 66.03K |
| 2026-08-14 | KRW 6,250.00 | +1.79% | KRW 6,200.00 | KRW 6,400.00 | KRW 6,040.00 | 64.22K |
| 2026-08-13 | KRW 6,140.00 | -2.85% | KRW 6,330.00 | KRW 6,420.00 | KRW 6,100.00 | 68.48K |
| 2026-08-12 | KRW 6,320.00 | +2.43% | KRW 6,180.00 | KRW 6,340.00 | KRW 6,090.00 | 59.88K |
| 2026-08-11 | KRW 6,170.00 | +2.66% | KRW 6,000.00 | KRW 6,300.00 | KRW 5,830.00 | 83.70K |
| 2026-08-10 | KRW 6,010.00 | +5.25% | KRW 5,710.00 | KRW 6,030.00 | KRW 5,710.00 | 60.03K |
| 2026-08-07 | KRW 5,710.00 | -1.55% | KRW 5,850.00 | KRW 6,040.00 | KRW 5,570.00 | 31.71K |
| 2026-08-06 | KRW 5,800.00 | -3.65% | KRW 6,000.00 | KRW 6,070.00 | KRW 5,770.00 | 52.59K |
| 2026-08-05 | KRW 6,020.00 | +3.08% | KRW 6,000.00 | KRW 6,100.00 | KRW 5,870.00 | 151.67K |
| 2026-08-04 | KRW 5,840.00 | +4.29% | KRW 5,580.00 | KRW 5,900.00 | KRW 5,400.00 | 189.88K |
| 2026-08-03 | KRW 5,600.00 | +6.06% | KRW 5,280.00 | KRW 6,450.00 | KRW 5,110.00 | 1.16M |
| 2026-07-31 | KRW 5,280.00 | +17.86% | KRW 4,700.00 | KRW 5,280.00 | KRW 4,700.00 | 151.18K |
| 2026-07-30 | KRW 4,480.00 | +0.22% | KRW 4,215.00 | KRW 4,700.00 | KRW 4,215.00 | 47.92K |
| 2026-07-29 | KRW 4,470.00 | -8.21% | KRW 4,825.00 | KRW 5,110.00 | KRW 4,300.00 | 167.38K |
| 2026-07-28 | KRW 4,870.00 | -9.48% | KRW 5,340.00 | KRW 5,340.00 | KRW 4,835.00 | 137.51K |
| 2026-07-27 | KRW 5,380.00 | +0.94% | KRW 5,410.00 | KRW 5,560.00 | KRW 5,300.00 | 41.34K |
| 2026-07-24 | KRW 5,330.00 | -6.98% | KRW 5,710.00 | KRW 5,710.00 | KRW 5,300.00 | 49.53K |
| 2026-07-23 | KRW 5,730.00 | +5.33% | KRW 5,500.00 | KRW 5,890.00 | KRW 5,460.00 | 67.69K |
| 2026-07-22 | KRW 5,440.00 | +1.87% | KRW 5,590.00 | KRW 5,890.00 | KRW 5,440.00 | 90.05K |
| 2026-07-21 | KRW 5,340.00 | +0.75% | KRW 5,280.00 | KRW 5,530.00 | KRW 5,190.00 | 86.77K |
| 2026-07-20 | KRW 5,300.00 | -11.07% | KRW 5,660.00 | KRW 5,700.00 | KRW 5,270.00 | 89.52K |
| 2026-07-16 | KRW 5,960.00 | +2.76% | KRW 5,770.00 | KRW 5,960.00 | KRW 5,420.00 | 67.75K |
| 2026-07-15 | KRW 5,800.00 | +7.21% | KRW 5,530.00 | KRW 5,990.00 | KRW 5,530.00 | 148.51K |
| 2026-07-14 | KRW 5,410.00 | -4.08% | KRW 5,520.00 | KRW 5,720.00 | KRW 5,180.00 | 156.83K |
| 2026-07-13 | KRW 5,640.00 | -4.89% | KRW 5,940.00 | KRW 6,120.00 | KRW 5,550.00 | 73.82K |
| 2026-07-10 | KRW 5,930.00 | +11.68% | KRW 5,310.00 | KRW 6,080.00 | KRW 5,310.00 | 176.70K |
| 2026-07-09 | KRW 5,310.00 | +0.38% | KRW 5,260.00 | KRW 5,620.00 | KRW 5,200.00 | 93.16K |
| 2026-07-08 | KRW 5,290.00 | -7.52% | KRW 5,680.00 | KRW 5,760.00 | KRW 5,290.00 | 112.20K |
| 2026-07-07 | KRW 5,720.00 | -6.08% | KRW 5,910.00 | KRW 6,250.00 | KRW 5,480.00 | 122.94K |
| 2026-07-06 | KRW 6,090.00 | -0.16% | KRW 6,110.00 | KRW 6,180.00 | KRW 5,810.00 | 86.96K |
| 2026-07-03 | KRW 6,100.00 | +6.27% | KRW 5,750.00 | KRW 6,180.00 | KRW 5,530.00 | 103.84K |
| 2026-07-02 | KRW 5,740.00 | -7.72% | KRW 6,220.00 | KRW 6,220.00 | KRW 5,740.00 | 135.19K |
| 2026-07-01 | KRW 6,220.00 | +0.97% | KRW 6,160.00 | KRW 6,640.00 | KRW 6,160.00 | 93.76K |
| 2026-06-30 | KRW 6,160.00 | -2.99% | KRW 6,480.00 | KRW 6,560.00 | KRW 6,110.00 | 107.26K |
| 2026-06-29 | KRW 6,350.00 | +5.66% | KRW 6,000.00 | KRW 6,500.00 | KRW 6,000.00 | 115.71K |
| 2026-06-26 | KRW 6,010.00 | -4.91% | KRW 6,320.00 | KRW 6,400.00 | KRW 5,850.00 | 105.60K |
| 2026-06-25 | KRW 6,320.00 | -4.24% | KRW 6,660.00 | KRW 6,880.00 | KRW 6,320.00 | 91.41K |
| 2026-06-24 | KRW 6,600.00 | +1.07% | KRW 6,470.00 | KRW 6,930.00 | KRW 6,470.00 | 93.27K |
| 2026-06-23 | KRW 6,530.00 | -8.67% | KRW 7,200.00 | KRW 7,200.00 | KRW 6,530.00 | 139.86K |
| 2026-06-22 | KRW 7,150.00 | -0.28% | KRW 7,110.00 | KRW 7,320.00 | KRW 6,970.00 | 82.66K |
| 2026-06-19 | KRW 7,170.00 | -5.91% | KRW 7,630.00 | KRW 7,700.00 | KRW 6,950.00 | 156.57K |
| 2026-06-18 | KRW 7,620.00 | -1.80% | KRW 7,620.00 | KRW 7,780.00 | KRW 7,400.00 | 124.73K |
| 2026-06-17 | KRW 7,760.00 | -0.39% | KRW 7,790.00 | KRW 8,670.00 | KRW 7,600.00 | 275.97K |
| 2026-06-16 | KRW 7,790.00 | -9.52% | KRW 8,610.00 | KRW 8,610.00 | KRW 7,750.00 | 259.47K |
| 2026-06-15 | KRW 8,610.00 | +2.14% | KRW 8,520.00 | KRW 9,300.00 | KRW 8,440.00 | 401.64K |
| 2026-06-12 | KRW 8,430.00 | +17.08% | KRW 7,720.00 | KRW 9,360.00 | KRW 7,640.00 | 1.63M |
| 2026-06-11 | KRW 7,200.00 | +8.43% | KRW 6,570.00 | KRW 7,390.00 | KRW 6,410.00 | 202.49K |
| 2026-06-10 | KRW 6,640.00 | -4.73% | KRW 6,910.00 | KRW 7,010.00 | KRW 6,480.00 | 65.20K |
| 2026-06-09 | KRW 6,970.00 | +10.99% | KRW 6,280.00 | KRW 7,110.00 | KRW 6,280.00 | 138.55K |
| 2026-06-08 | KRW 6,280.00 | -8.85% | KRW 6,470.00 | KRW 6,520.00 | KRW 6,100.00 | 116.36K |
| 2026-06-05 | KRW 6,890.00 | -7.27% | KRW 7,210.00 | KRW 7,270.00 | KRW 6,780.00 | 102.84K |
| 2026-06-04 | KRW 7,430.00 | +5.54% | KRW 7,040.00 | KRW 8,180.00 | KRW 7,000.00 | 269.80K |
| 2026-06-02 | KRW 7,040.00 | -6.13% | KRW 7,500.00 | KRW 7,550.00 | KRW 6,780.00 | 158.39K |
| 2026-06-01 | KRW 7,500.00 | +1.49% | KRW 7,390.00 | KRW 7,690.00 | KRW 7,080.00 | 149.56K |
| 2026-05-29 | KRW 7,390.00 | -6.46% | KRW 8,030.00 | KRW 8,100.00 | KRW 7,390.00 | 117.51K |
| 2026-05-28 | KRW 7,900.00 | -1.37% | KRW 8,010.00 | KRW 8,220.00 | KRW 7,710.00 | 137.83K |
| 2026-05-27 | KRW 8,010.00 | -7.72% | KRW 8,680.00 | KRW 8,770.00 | KRW 8,000.00 | 121.80K |
| 2026-05-26 | KRW 8,680.00 | +7.03% | KRW 8,390.00 | KRW 8,970.00 | KRW 8,310.00 | 213.44K |
| 2026-05-22 | KRW 8,110.00 | -0.73% | KRW 8,360.00 | KRW 8,400.00 | KRW 8,100.00 | 97.11K |