Wonik Holdings Co., Ltd - 030530.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36,500	34,850	34,850	36,550	34,800	1.42M
February 19, 2026	35,250	36,500	36,500	37,000	33,250	2.14M
February 13, 2026	34,700	35,150	35,150	36,000	34,350	2.1M
February 12, 2026	35,800	34,600	34,600	35,950	34,000	1.51M
February 11, 2026	35,850	35,450	35,450	36,050	34,550	986,314
February 10, 2026	38,000	36,250	36,250	39,050	36,050	1.03M
February 09, 2026	38,900	37,150	37,150	39,050	36,350	1.31M
February 06, 2026	36,900	37,450	37,450	39,000	35,500	819,008
February 05, 2026	40,700	39,200	39,200	40,700	39,050	803,390
February 04, 2026	41,300	41,500	41,500	43,000	40,800	782,660
February 03, 2026	40,650	41,850	41,850	41,975	39,850	882,551
February 02, 2026	41,300	39,700	39,700	42,650	39,300	1.21M
January 30, 2026	44,700	42,300	42,300	44,800	42,200	1.61M
January 29, 2026	42,900	43,100	43,100	44,800	41,650	3.39M
January 28, 2026	41,250	41,150	41,150	41,950	40,500	1.32M
January 27, 2026	41,100	40,750	40,750	41,350	40,200	782,914
January 26, 2026	38,800	41,150	41,150	41,700	38,400	1.99M
January 23, 2026	39,800	39,100	39,100	40,600	39,000	1.52M
January 22, 2026	42,450	40,050	40,050	42,800	40,050	1.43M
January 21, 2026	40,200	41,500	41,500	44,350	40,050	2.39M
January 20, 2026	45,600	42,850	42,850	45,650	41,400	2.29M
January 19, 2026	43,500	44,300	44,300	44,850	42,700	2.77M
January 16, 2026	44,800	42,500	42,500	45,000	41,700	2.52M
January 15, 2026	40,650	42,400	42,400	42,950	40,400	2.22M
January 14, 2026	43,500	41,200	41,200	43,550	41,000	1.98M
January 13, 2026	40,250	43,600	43,600	43,600	39,400	4.51M
January 12, 2026	39,550	39,250	39,250	40,900	38,400	2.37M
January 09, 2026	42,050	40,200	40,200	42,200	39,550	2.01M
January 08, 2026	42,400	40,700	40,700	43,250	40,450	2.39M
January 07, 2026	43,700	42,450	42,450	43,800	41,750	2.34M
January 06, 2026	45,150	43,300	43,300	46,000	42,550	2.8M
January 05, 2026	48,150	43,750	43,750	48,150	43,400	4.75M
January 02, 2026	47,500	47,650	47,650	50,200	46,900	4.85M
December 30, 2025	47,800	48,700	48,700	50,600	45,300	13.23M
December 29, 2025	41,200	47,750	47,750	49,050	40,150	19.67M
December 26, 2025	36,850	40,100	40,100	41,900	36,200	19.51M
December 24, 2025	35,550	36,100	36,100	37,700	34,150	9.61M
December 23, 2025	34,050	35,100	35,100	35,950	33,800	8.34M
December 22, 2025	33,500	33,700	33,700	35,950	33,050	7.74M
December 19, 2025	32,800	33,050	33,050	34,350	31,800	6.75M
December 18, 2025	32,100	32,300	32,300	34,450	31,150	7.58M
December 17, 2025	35,450	31,950	31,950	36,450	31,600	7.55M
December 16, 2025	37,800	34,550	34,550	37,900	34,050	6.66M
December 15, 2025	29,650	37,500	37,500	38,550	29,400	22.16M
December 12, 2025	30,100	30,550	30,550	30,750	29,200	3.37M
December 11, 2025	31,100	30,000	30,000	32,300	30,000	5.43M
December 10, 2025	29,400	30,750	30,750	30,850	28,750	6.63M
December 09, 2025	29,000	29,200	29,200	29,400	28,300	2.86M
December 08, 2025	28,450	29,500	29,500	30,500	27,850	8.45M
December 05, 2025	29,200	28,350	28,350	30,750	27,500	17.29M
December 04, 2025	24,600	27,750	27,750	28,550	24,300	20.28M
December 03, 2025	24,650	23,900	23,900	24,700	23,700	2.47M
December 02, 2025	25,400	24,850	24,850	25,500	24,150	3.26M
December 01, 2025	24,350	24,950	24,950	27,900	24,100	10.17M
November 28, 2025	24,200	23,700	23,700	24,800	23,000	5.2M
November 27, 2025	25,800	23,950	23,950	25,850	23,500	4.82M
November 26, 2025	24,800	25,550	25,550	25,550	23,450	1.89M
November 25, 2025	23,000	24,550	24,550	25,000	22,150	3.72M
November 24, 2025	22,850	22,050	22,050	23,050	20,600	1.79M
November 21, 2025	20,600	21,900	21,900	22,650	20,200	2.64M

Wonik Holdings Co., Ltd (030530.KQ) KOE