WONIK Materials Co.,Ltd. (KOSDAQ:104830)
South Korea
· Delayed Price · Currency is KRW 31,100
+800 (2.64%)
At close: Dec 5, 2025
WONIK Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,300.00 | 30,700.00 | 30,050.00 | 30,500.00 | - | 0.66% | 17,674 |
| Dec 4, 2025 | 31,400.00 | 31,400.00 | 29,850.00 | 30,300.00 | 30,300.00 | -3.50% | 70,754 |
| Dec 3, 2025 | 31,600.00 | 31,800.00 | 31,050.00 | 31,400.00 | 31,400.00 | -0.32% | 43,189 |
| Dec 2, 2025 | 31,950.00 | 32,500.00 | 31,300.00 | 31,500.00 | 31,500.00 | -1.10% | 42,645 |
| Dec 1, 2025 | 30,950.00 | 32,050.00 | 30,650.00 | 31,850.00 | 31,850.00 | 3.92% | 61,721 |
| Nov 28, 2025 | 30,500.00 | 30,900.00 | 30,100.00 | 30,650.00 | 30,650.00 | 0.49% | 23,127 |
| Nov 27, 2025 | 30,600.00 | 32,450.00 | 30,250.00 | 30,500.00 | 30,500.00 | - | 44,681 |
| Nov 26, 2025 | 30,350.00 | 30,750.00 | 29,450.00 | 30,500.00 | 30,500.00 | 0.83% | 78,344 |
| Nov 25, 2025 | 30,950.00 | 31,300.00 | 30,050.00 | 30,250.00 | 30,250.00 | 0.83% | 60,081 |
| Nov 24, 2025 | 30,200.00 | 30,350.00 | 29,000.00 | 30,000.00 | 30,000.00 | 0.33% | 117,342 |
| Nov 21, 2025 | 30,650.00 | 31,650.00 | 29,350.00 | 29,900.00 | 29,900.00 | -8.56% | 179,858 |
| Nov 20, 2025 | 34,250.00 | 34,250.00 | 32,500.00 | 32,700.00 | 32,700.00 | -1.51% | 77,472 |
| Nov 19, 2025 | 33,050.00 | 34,000.00 | 32,300.00 | 33,200.00 | 33,200.00 | -0.60% | 70,882 |
| Nov 18, 2025 | 33,800.00 | 34,450.00 | 32,650.00 | 33,400.00 | 33,400.00 | -3.47% | 121,604 |
| Nov 17, 2025 | 33,400.00 | 35,200.00 | 33,200.00 | 34,600.00 | 34,600.00 | 5.81% | 140,663 |
| Nov 14, 2025 | 33,500.00 | 33,900.00 | 32,100.00 | 32,700.00 | 32,700.00 | -6.17% | 158,728 |
| Nov 13, 2025 | 33,550.00 | 34,900.00 | 33,150.00 | 34,850.00 | 34,850.00 | 3.87% | 49,977 |
| Nov 12, 2025 | 34,400.00 | 34,400.00 | 32,850.00 | 33,550.00 | 33,550.00 | -2.04% | 96,611 |
| Nov 11, 2025 | 32,100.00 | 35,300.00 | 32,100.00 | 34,250.00 | 34,250.00 | 7.37% | 230,610 |
| Nov 10, 2025 | 31,350.00 | 32,350.00 | 31,050.00 | 31,900.00 | 31,900.00 | 2.74% | 72,491 |
| Nov 7, 2025 | 31,000.00 | 32,400.00 | 30,600.00 | 31,050.00 | 31,050.00 | -5.48% | 173,055 |
| Nov 6, 2025 | 32,450.00 | 33,000.00 | 31,250.00 | 32,850.00 | 32,850.00 | 3.63% | 92,239 |
| Nov 5, 2025 | 32,300.00 | 32,850.00 | 30,150.00 | 31,700.00 | 31,700.00 | -3.79% | 135,260 |
| Nov 4, 2025 | 32,850.00 | 34,200.00 | 32,200.00 | 32,950.00 | 32,950.00 | 0.92% | 164,680 |
| Nov 3, 2025 | 32,550.00 | 32,650.00 | 31,800.00 | 32,650.00 | 32,650.00 | 0.62% | 112,645 |
| Oct 31, 2025 | 32,850.00 | 33,250.00 | 32,100.00 | 32,450.00 | 32,450.00 | -3.13% | 115,362 |
| Oct 30, 2025 | 34,000.00 | 34,000.00 | 32,550.00 | 33,500.00 | 33,500.00 | -1.47% | 116,505 |
| Oct 29, 2025 | 32,300.00 | 34,000.00 | 32,000.00 | 34,000.00 | 34,000.00 | 6.92% | 203,672 |
| Oct 28, 2025 | 33,200.00 | 33,200.00 | 31,450.00 | 31,800.00 | 31,800.00 | -4.22% | 130,174 |
| Oct 27, 2025 | 32,600.00 | 33,500.00 | 32,300.00 | 33,200.00 | 33,200.00 | 2.79% | 130,827 |
| Oct 24, 2025 | 32,200.00 | 32,650.00 | 31,650.00 | 32,300.00 | 32,300.00 | 2.05% | 80,355 |
| Oct 23, 2025 | 31,650.00 | 32,300.00 | 31,400.00 | 31,650.00 | 31,650.00 | -2.31% | 96,424 |
| Oct 22, 2025 | 32,400.00 | 32,400.00 | 31,000.00 | 32,400.00 | 32,400.00 | - | 117,246 |
| Oct 21, 2025 | 34,050.00 | 34,050.00 | 32,000.00 | 32,400.00 | 32,400.00 | -3.57% | 166,272 |
| Oct 20, 2025 | 33,450.00 | 33,950.00 | 32,500.00 | 33,600.00 | 33,600.00 | 1.82% | 81,584 |
| Oct 17, 2025 | 33,250.00 | 33,850.00 | 32,400.00 | 33,000.00 | 33,000.00 | -0.75% | 108,261 |
| Oct 16, 2025 | 33,250.00 | 33,700.00 | 32,900.00 | 33,250.00 | 33,250.00 | -1.48% | 102,864 |
| Oct 15, 2025 | 33,050.00 | 34,350.00 | 33,050.00 | 33,750.00 | 33,750.00 | 2.12% | 79,439 |
| Oct 14, 2025 | 35,750.00 | 35,800.00 | 32,850.00 | 33,050.00 | 33,050.00 | -5.16% | 189,651 |
| Oct 13, 2025 | 34,100.00 | 35,500.00 | 34,100.00 | 34,850.00 | 34,850.00 | -2.11% | 139,961 |
| Oct 10, 2025 | 36,450.00 | 36,450.00 | 35,000.00 | 35,600.00 | 35,600.00 | 2.30% | 186,520 |
| Oct 2, 2025 | 35,000.00 | 35,350.00 | 34,100.00 | 34,800.00 | 34,800.00 | 1.90% | 149,884 |
| Oct 1, 2025 | 32,100.00 | 34,600.00 | 32,100.00 | 34,150.00 | 34,150.00 | 6.39% | 183,648 |
| Sep 30, 2025 | 32,850.00 | 33,500.00 | 32,000.00 | 32,100.00 | 32,100.00 | -2.28% | 73,614 |
| Sep 29, 2025 | 33,250.00 | 33,250.00 | 31,950.00 | 32,850.00 | 32,850.00 | 2.34% | 90,102 |
| Sep 26, 2025 | 31,750.00 | 32,600.00 | 31,250.00 | 32,100.00 | 32,100.00 | -0.77% | 137,617 |
| Sep 25, 2025 | 32,300.00 | 33,300.00 | 31,600.00 | 32,350.00 | 32,350.00 | -0.77% | 137,859 |
| Sep 24, 2025 | 31,750.00 | 32,700.00 | 31,600.00 | 32,600.00 | 32,600.00 | 2.35% | 161,143 |
| Sep 23, 2025 | 32,300.00 | 32,500.00 | 31,250.00 | 31,850.00 | 31,850.00 | 3.41% | 229,840 |
| Sep 22, 2025 | 29,400.00 | 32,050.00 | 29,400.00 | 30,800.00 | 30,800.00 | 5.30% | 287,689 |