Wonik Holdings Co.,Ltd. (KOSDAQ:030530)
South Korea
· Delayed Price · Currency is KRW 28,350
+600 (2.16%)
At close: Dec 5, 2025
Wonik Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29,200.00 | 30,750.00 | 27,500.00 | 28,350.00 | 28,350.00 | 2.16% | 17,176,685 |
| Dec 4, 2025 | 24,600.00 | 28,550.00 | 24,300.00 | 27,750.00 | 27,750.00 | 16.11% | 20,316,895 |
| Dec 3, 2025 | 24,650.00 | 24,700.00 | 23,700.00 | 23,900.00 | 23,900.00 | -3.82% | 2,435,628 |
| Dec 2, 2025 | 25,400.00 | 25,500.00 | 24,150.00 | 24,850.00 | 24,850.00 | -0.40% | 3,332,045 |
| Dec 1, 2025 | 24,350.00 | 27,900.00 | 24,100.00 | 24,950.00 | 24,950.00 | 5.27% | 10,112,891 |
| Nov 28, 2025 | 24,200.00 | 24,800.00 | 23,000.00 | 23,700.00 | 23,700.00 | -1.04% | 5,201,011 |
| Nov 27, 2025 | 25,800.00 | 25,850.00 | 23,500.00 | 23,950.00 | 23,950.00 | -6.26% | 4,855,641 |
| Nov 26, 2025 | 24,800.00 | 25,550.00 | 23,450.00 | 25,550.00 | 25,550.00 | 4.07% | 1,870,876 |
| Nov 25, 2025 | 23,000.00 | 25,000.00 | 22,150.00 | 24,550.00 | 24,550.00 | 11.34% | 3,691,566 |
| Nov 24, 2025 | 22,850.00 | 23,050.00 | 20,600.00 | 22,050.00 | 22,050.00 | 0.68% | 1,788,281 |
| Nov 21, 2025 | 20,600.00 | 22,650.00 | 20,200.00 | 21,900.00 | 21,900.00 | -0.90% | 2,614,513 |
| Nov 20, 2025 | 24,100.00 | 24,700.00 | 21,900.00 | 22,100.00 | 22,100.00 | -5.76% | 2,762,483 |
| Nov 19, 2025 | 22,700.00 | 25,200.00 | 21,150.00 | 23,450.00 | 23,450.00 | 6.83% | 6,981,274 |
| Nov 18, 2025 | 24,650.00 | 25,000.00 | 21,450.00 | 21,950.00 | 21,950.00 | -14.59% | 6,880,537 |
| Nov 17, 2025 | 30,400.00 | 30,950.00 | 24,400.00 | 25,700.00 | 25,700.00 | -14.05% | 5,986,548 |
| Nov 14, 2025 | 30,700.00 | 31,600.00 | 29,050.00 | 29,900.00 | 29,900.00 | -6.71% | 1,517,391 |
| Nov 13, 2025 | 32,900.00 | 33,450.00 | 31,700.00 | 32,050.00 | 32,050.00 | -1.69% | 960,512 |
| Nov 12, 2025 | 32,100.00 | 32,650.00 | 31,500.00 | 32,600.00 | 32,600.00 | - | 1,022,983 |
| Nov 11, 2025 | 32,350.00 | 33,200.00 | 31,850.00 | 32,600.00 | 32,600.00 | 2.52% | 1,698,420 |
| Nov 10, 2025 | 31,900.00 | 32,300.00 | 30,050.00 | 31,800.00 | 31,800.00 | 5.82% | 1,528,137 |
| Nov 7, 2025 | 28,600.00 | 31,450.00 | 27,950.00 | 30,050.00 | 30,050.00 | -1.80% | 2,298,347 |
| Nov 6, 2025 | 32,950.00 | 33,900.00 | 30,550.00 | 30,600.00 | 30,600.00 | -4.97% | 2,120,464 |
| Nov 5, 2025 | 30,200.00 | 33,200.00 | 27,500.00 | 32,200.00 | 32,200.00 | 2.88% | 4,252,893 |
| Nov 4, 2025 | 28,900.00 | 33,900.00 | 28,200.00 | 31,300.00 | 31,300.00 | 8.49% | 4,955,068 |
| Nov 3, 2025 | 28,000.00 | 29,450.00 | 26,450.00 | 28,850.00 | 28,850.00 | 5.29% | 3,545,270 |
| Oct 31, 2025 | 28,000.00 | 29,150.00 | 26,100.00 | 27,400.00 | 27,400.00 | -3.86% | 2,985,784 |
| Oct 30, 2025 | 29,450.00 | 29,600.00 | 27,800.00 | 28,500.00 | 28,500.00 | -3.23% | 1,642,012 |
| Oct 29, 2025 | 29,800.00 | 31,050.00 | 26,850.00 | 29,450.00 | 29,450.00 | -0.51% | 3,376,553 |
| Oct 27, 2025 | 28,100.00 | 29,950.00 | 27,000.00 | 29,600.00 | 29,600.00 | 11.70% | 3,866,464 |
| Oct 24, 2025 | 25,800.00 | 26,800.00 | 25,250.00 | 26,500.00 | 26,500.00 | 4.74% | 2,262,518 |
| Oct 23, 2025 | 24,400.00 | 25,400.00 | 23,950.00 | 25,300.00 | 25,300.00 | 1.20% | 1,623,083 |
| Oct 22, 2025 | 25,500.00 | 25,700.00 | 23,000.00 | 25,000.00 | 25,000.00 | -0.99% | 2,167,913 |
| Oct 21, 2025 | 26,300.00 | 26,500.00 | 24,300.00 | 25,250.00 | 25,250.00 | -2.70% | 3,032,129 |
| Oct 20, 2025 | 22,500.00 | 26,850.00 | 22,500.00 | 25,950.00 | 25,950.00 | 16.11% | 6,937,326 |
| Oct 17, 2025 | 22,000.00 | 23,100.00 | 21,600.00 | 22,350.00 | 22,350.00 | -0.67% | 2,160,475 |
| Oct 16, 2025 | 22,700.00 | 23,500.00 | 21,150.00 | 22,500.00 | 22,500.00 | 1.81% | 2,811,199 |
| Oct 15, 2025 | 21,200.00 | 22,550.00 | 20,950.00 | 22,100.00 | 22,100.00 | 5.74% | 3,749,483 |
| Oct 14, 2025 | 22,850.00 | 22,950.00 | 19,180.00 | 20,900.00 | 20,900.00 | -7.93% | 8,633,064 |
| Oct 13, 2025 | 19,850.00 | 23,600.00 | 19,850.00 | 22,700.00 | 22,700.00 | 19.04% | 18,553,830 |
| Oct 10, 2025 | 15,220.00 | 19,070.00 | 15,200.00 | 19,070.00 | 19,070.00 | 29.99% | 11,075,630 |
| Oct 2, 2025 | 14,790.00 | 14,950.00 | 14,280.00 | 14,670.00 | 14,670.00 | -0.14% | 1,842,270 |
| Oct 1, 2025 | 14,650.00 | 14,980.00 | 14,500.00 | 14,690.00 | 14,690.00 | 0.27% | 1,882,038 |
| Sep 30, 2025 | 14,740.00 | 14,750.00 | 14,040.00 | 14,650.00 | 14,650.00 | 1.03% | 1,875,476 |
| Sep 29, 2025 | 13,880.00 | 14,930.00 | 13,860.00 | 14,500.00 | 14,500.00 | 5.00% | 3,872,279 |
| Sep 26, 2025 | 13,700.00 | 14,150.00 | 13,340.00 | 13,810.00 | 13,810.00 | 0.15% | 2,814,757 |
| Sep 25, 2025 | 13,340.00 | 13,910.00 | 12,800.00 | 13,790.00 | 13,790.00 | 3.37% | 3,689,457 |
| Sep 24, 2025 | 12,710.00 | 15,140.00 | 12,700.00 | 13,340.00 | 13,340.00 | 5.04% | 8,304,691 |
| Sep 23, 2025 | 12,600.00 | 12,950.00 | 12,150.00 | 12,700.00 | 12,700.00 | 0.79% | 2,982,603 |
| Sep 22, 2025 | 11,960.00 | 12,910.00 | 11,910.00 | 12,600.00 | 12,600.00 | 8.43% | 6,602,243 |
| Sep 19, 2025 | 11,370.00 | 11,740.00 | 10,810.00 | 11,620.00 | 11,620.00 | 3.57% | 3,426,288 |