WONIK Materials Co., Ltd. 104830
KRX · South Korea · Process Industries
KRW 41,400.00-600.00 (-1.43%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 42,000.00 | +4.09% | KRW 39,900.00 | KRW 42,500.00 | KRW 39,600.00 | 157.77K |
| 2026-09-30 | KRW 40,350.00 | +6.18% | KRW 39,350.00 | KRW 41,250.00 | KRW 39,200.00 | 200.98K |
| 2026-09-29 | KRW 38,000.00 | +7.04% | KRW 36,100.00 | KRW 38,650.00 | KRW 35,400.00 | 168.65K |
| 2026-09-28 | KRW 35,500.00 | -3.53% | KRW 36,900.00 | KRW 37,000.00 | KRW 35,300.00 | 39.34K |
| 2026-09-23 | KRW 36,800.00 | +7.45% | KRW 35,200.00 | KRW 37,300.00 | KRW 35,150.00 | 90.29K |
| 2026-09-22 | KRW 34,250.00 | -2.56% | KRW 35,500.00 | KRW 35,750.00 | KRW 34,200.00 | 48.27K |
| 2026-09-21 | KRW 35,150.00 | +7.82% | KRW 33,500.00 | KRW 35,200.00 | KRW 33,050.00 | 77.33K |
| 2026-09-18 | KRW 32,600.00 | +1.09% | KRW 33,000.00 | KRW 33,100.00 | KRW 32,400.00 | 26.99K |
| 2026-09-17 | KRW 32,250.00 | -0.46% | KRW 32,200.00 | KRW 32,800.00 | KRW 32,000.00 | 17.24K |
| 2026-09-16 | KRW 32,400.00 | +5.71% | KRW 30,850.00 | KRW 32,600.00 | KRW 30,350.00 | 54.73K |
| 2026-09-15 | KRW 30,650.00 | -0.49% | KRW 30,550.00 | KRW 31,600.00 | KRW 30,450.00 | 38.02K |
| 2026-09-14 | KRW 30,800.00 | -2.84% | KRW 31,300.00 | KRW 31,350.00 | KRW 30,550.00 | 25.77K |
| 2026-09-11 | KRW 31,700.00 | -2.16% | KRW 31,700.00 | KRW 31,800.00 | KRW 31,100.00 | 67.94K |
| 2026-09-10 | KRW 32,400.00 | +0.31% | KRW 32,200.00 | KRW 32,750.00 | KRW 31,500.00 | 38.08K |
| 2026-09-09 | KRW 32,300.00 | +1.73% | KRW 31,850.00 | KRW 32,500.00 | KRW 31,050.00 | 87.38K |
| 2026-09-08 | KRW 31,750.00 | -1.09% | KRW 32,300.00 | KRW 32,550.00 | KRW 31,700.00 | 35.45K |
| 2026-09-07 | KRW 32,100.00 | +0.31% | KRW 32,450.00 | KRW 32,600.00 | KRW 31,800.00 | 50.30K |
| 2026-09-04 | KRW 32,000.00 | +3.06% | KRW 31,300.00 | KRW 32,250.00 | KRW 30,850.00 | 40.43K |
| 2026-09-03 | KRW 31,050.00 | -2.36% | KRW 31,950.00 | KRW 32,050.00 | KRW 30,550.00 | 43.47K |
| 2026-09-02 | KRW 31,800.00 | -2.45% | KRW 32,050.00 | KRW 32,400.00 | KRW 31,550.00 | 28.94K |
| 2026-09-01 | KRW 32,600.00 | -1.06% | KRW 33,200.00 | KRW 33,300.00 | KRW 32,300.00 | 46.43K |
| 2026-08-31 | KRW 32,950.00 | -0.15% | KRW 32,150.00 | KRW 33,100.00 | KRW 31,550.00 | 25.58K |
| 2026-08-28 | KRW 33,000.00 | -0.45% | KRW 33,000.00 | KRW 33,600.00 | KRW 32,600.00 | 55.37K |
| 2026-08-27 | KRW 33,150.00 | -0.45% | KRW 33,550.00 | KRW 34,150.00 | KRW 33,000.00 | 18.99K |
| 2026-08-26 | KRW 33,300.00 | -1.77% | KRW 34,100.00 | KRW 34,100.00 | KRW 32,550.00 | 32.45K |
| 2026-08-25 | KRW 33,900.00 | +3.51% | KRW 32,050.00 | KRW 34,050.00 | KRW 31,300.00 | 25.43K |
| 2026-08-24 | KRW 32,750.00 | -0.46% | KRW 32,900.00 | KRW 33,650.00 | KRW 32,550.00 | 30.75K |
| 2026-08-21 | KRW 32,900.00 | -3.38% | KRW 33,850.00 | KRW 34,000.00 | KRW 32,700.00 | 40.08K |
| 2026-08-20 | KRW 34,050.00 | -2.30% | KRW 35,900.00 | KRW 35,950.00 | KRW 34,050.00 | 58.49K |
| 2026-08-19 | KRW 34,850.00 | -2.92% | KRW 34,900.00 | KRW 38,000.00 | KRW 34,350.00 | 65.97K |
| 2026-08-18 | KRW 35,900.00 | -1.78% | KRW 36,500.00 | KRW 38,850.00 | KRW 35,400.00 | 131.04K |
| 2026-08-14 | KRW 36,550.00 | +2.81% | KRW 35,900.00 | KRW 37,500.00 | KRW 35,250.00 | 102.11K |
| 2026-08-13 | KRW 35,550.00 | -2.47% | KRW 37,350.00 | KRW 37,350.00 | KRW 35,250.00 | 63.73K |
| 2026-08-12 | KRW 36,450.00 | +0.14% | KRW 36,100.00 | KRW 37,150.00 | KRW 35,150.00 | 76.85K |
| 2026-08-11 | KRW 36,400.00 | +2.39% | KRW 36,300.00 | KRW 37,550.00 | KRW 35,300.00 | 88.59K |
| 2026-08-10 | KRW 35,550.00 | +8.22% | KRW 33,200.00 | KRW 35,850.00 | KRW 33,000.00 | 86.31K |
| 2026-08-07 | KRW 32,850.00 | +0.61% | KRW 32,700.00 | KRW 33,850.00 | KRW 32,350.00 | 64.64K |
| 2026-08-06 | KRW 32,650.00 | +0.93% | KRW 31,550.00 | KRW 32,850.00 | KRW 30,850.00 | 83.85K |
| 2026-08-05 | KRW 32,350.00 | +3.19% | KRW 32,650.00 | KRW 33,100.00 | KRW 31,550.00 | 134.21K |
| 2026-08-04 | KRW 31,350.00 | +1.13% | KRW 31,650.00 | KRW 32,350.00 | KRW 30,850.00 | 82.08K |
| 2026-08-03 | KRW 31,000.00 | -1.12% | KRW 30,650.00 | KRW 32,600.00 | KRW 30,000.00 | 63.17K |
| 2026-07-31 | KRW 31,350.00 | +18.75% | KRW 28,950.00 | KRW 31,350.00 | KRW 28,750.00 | 125.34K |
| 2026-07-30 | KRW 26,400.00 | -2.58% | KRW 26,900.00 | KRW 28,750.00 | KRW 25,850.00 | 79.51K |
| 2026-07-29 | KRW 27,100.00 | -8.14% | KRW 29,600.00 | KRW 30,850.00 | KRW 25,500.00 | 140.13K |
| 2026-07-28 | KRW 29,500.00 | -10.06% | KRW 31,400.00 | KRW 31,900.00 | KRW 29,050.00 | 67.27K |
| 2026-07-27 | KRW 32,800.00 | +0.92% | KRW 33,200.00 | KRW 33,950.00 | KRW 32,450.00 | 42.90K |
| 2026-07-24 | KRW 32,500.00 | -4.83% | KRW 34,000.00 | KRW 34,000.00 | KRW 32,250.00 | 49.19K |
| 2026-07-23 | KRW 34,150.00 | +1.79% | KRW 33,900.00 | KRW 34,600.00 | KRW 33,100.00 | 58.54K |
| 2026-07-22 | KRW 33,550.00 | -1.18% | KRW 34,750.00 | KRW 35,700.00 | KRW 33,400.00 | 73.92K |
| 2026-07-21 | KRW 33,950.00 | +1.49% | KRW 33,350.00 | KRW 34,350.00 | KRW 32,500.00 | 47.35K |
| 2026-07-20 | KRW 33,450.00 | -3.60% | KRW 33,650.00 | KRW 34,350.00 | KRW 32,200.00 | 73.86K |
| 2026-07-16 | KRW 34,700.00 | -5.58% | KRW 35,750.00 | KRW 36,100.00 | KRW 33,600.00 | 63.17K |
| 2026-07-15 | KRW 36,750.00 | +3.23% | KRW 37,150.00 | KRW 37,950.00 | KRW 36,100.00 | 90.63K |
| 2026-07-14 | KRW 35,600.00 | -0.28% | KRW 35,000.00 | KRW 36,150.00 | KRW 33,550.00 | 112.80K |
| 2026-07-13 | KRW 35,700.00 | -5.18% | KRW 38,050.00 | KRW 40,000.00 | KRW 35,150.00 | 149.38K |
| 2026-07-10 | KRW 37,650.00 | +10.25% | KRW 35,050.00 | KRW 38,050.00 | KRW 34,850.00 | 49.98K |
| 2026-07-09 | KRW 34,150.00 | +2.71% | KRW 33,250.00 | KRW 35,450.00 | KRW 33,250.00 | 121.85K |
| 2026-07-08 | KRW 33,250.00 | -7.64% | KRW 35,500.00 | KRW 35,800.00 | KRW 32,700.00 | 81.39K |
| 2026-07-07 | KRW 36,000.00 | -4.26% | KRW 37,500.00 | KRW 37,850.00 | KRW 35,750.00 | 109.10K |
| 2026-07-06 | KRW 37,600.00 | +2.87% | KRW 36,900.00 | KRW 38,600.00 | KRW 35,750.00 | 119.65K |
| 2026-07-03 | KRW 36,550.00 | -2.14% | KRW 37,200.00 | KRW 37,200.00 | KRW 34,600.00 | 111.35K |
| 2026-07-02 | KRW 37,350.00 | -10.00% | KRW 39,250.00 | KRW 40,000.00 | KRW 36,950.00 | 72.43K |
| 2026-07-01 | KRW 41,500.00 | -0.24% | KRW 42,500.00 | KRW 43,850.00 | KRW 40,700.00 | 73.10K |
| 2026-06-30 | KRW 41,600.00 | +0.73% | KRW 41,400.00 | KRW 42,500.00 | KRW 40,500.00 | 42.59K |
| 2026-06-29 | KRW 41,300.00 | +9.69% | KRW 38,200.00 | KRW 41,300.00 | KRW 38,200.00 | 89.03K |
| 2026-06-26 | KRW 37,650.00 | -4.68% | KRW 39,600.00 | KRW 40,050.00 | KRW 36,850.00 | 49.78K |
| 2026-06-25 | KRW 39,500.00 | -0.63% | KRW 41,050.00 | KRW 41,850.00 | KRW 39,100.00 | 57.27K |
| 2026-06-24 | KRW 39,750.00 | -3.28% | KRW 40,750.00 | KRW 41,400.00 | KRW 38,400.00 | 102.18K |
| 2026-06-23 | KRW 41,100.00 | -11.04% | KRW 45,300.00 | KRW 46,050.00 | KRW 41,100.00 | 62.05K |
| 2026-06-22 | KRW 46,200.00 | +2.10% | KRW 45,300.00 | KRW 47,200.00 | KRW 44,400.00 | 47.41K |
| 2026-06-19 | KRW 45,250.00 | -8.59% | KRW 50,000.00 | KRW 50,500.00 | KRW 44,100.00 | 132.98K |
| 2026-06-18 | KRW 49,500.00 | +0.81% | KRW 49,100.00 | KRW 50,700.00 | KRW 48,400.00 | 119.27K |
| 2026-06-17 | KRW 49,100.00 | +5.14% | KRW 46,300.00 | KRW 49,900.00 | KRW 45,750.00 | 117.47K |
| 2026-06-16 | KRW 46,700.00 | -3.31% | KRW 48,300.00 | KRW 49,000.00 | KRW 46,550.00 | 101.50K |
| 2026-06-15 | KRW 48,300.00 | +1.47% | KRW 49,000.00 | KRW 51,500.00 | KRW 46,900.00 | 115.05K |
| 2026-06-12 | KRW 47,600.00 | +9.17% | KRW 45,300.00 | KRW 49,850.00 | KRW 44,600.00 | 144.68K |
| 2026-06-11 | KRW 43,600.00 | +9.00% | KRW 38,950.00 | KRW 44,600.00 | KRW 38,700.00 | 83.22K |
| 2026-06-10 | KRW 40,000.00 | -2.68% | KRW 40,500.00 | KRW 41,750.00 | KRW 39,000.00 | 36.28K |
| 2026-06-09 | KRW 41,100.00 | +9.45% | KRW 38,400.00 | KRW 41,800.00 | KRW 38,400.00 | 34.57K |
| 2026-06-08 | KRW 37,550.00 | -8.64% | KRW 40,000.00 | KRW 40,000.00 | KRW 36,150.00 | 46.22K |
| 2026-06-05 | KRW 41,100.00 | -7.12% | KRW 42,350.00 | KRW 43,000.00 | KRW 40,350.00 | 41.41K |
| 2026-06-04 | KRW 44,250.00 | +8.46% | KRW 42,100.00 | KRW 45,850.00 | KRW 41,850.00 | 69.15K |
| 2026-06-02 | KRW 40,800.00 | -1.69% | KRW 40,950.00 | KRW 41,400.00 | KRW 40,000.00 | 40.44K |
| 2026-06-01 | KRW 41,500.00 | -2.81% | KRW 42,600.00 | KRW 42,600.00 | KRW 40,500.00 | 72.36K |
| 2026-05-29 | KRW 42,700.00 | -3.06% | KRW 44,800.00 | KRW 44,800.00 | KRW 41,450.00 | 66.75K |
| 2026-05-28 | KRW 44,050.00 | -3.19% | KRW 46,100.00 | KRW 46,150.00 | KRW 42,450.00 | 70.15K |
| 2026-05-27 | KRW 45,500.00 | -4.21% | KRW 48,900.00 | KRW 49,150.00 | KRW 44,200.00 | 96.32K |
| 2026-05-26 | KRW 47,500.00 | -0.31% | KRW 48,900.00 | KRW 49,400.00 | KRW 47,500.00 | 57.66K |
| 2026-05-22 | KRW 47,650.00 | +2.25% | KRW 47,650.00 | KRW 48,700.00 | KRW 45,550.00 | 74.04K |
| 2026-05-21 | KRW 46,600.00 | +6.51% | KRW 45,200.00 | KRW 46,650.00 | KRW 45,100.00 | 35.57K |