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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	24,100	22,100	22,100	24,700	21,900	2.76M
November 19, 2025	22,700	23,450	23,450	25,200	21,150	6.98M
November 18, 2025	24,650	21,950	21,950	25,000	21,450	6.88M
November 17, 2025	30,400	25,700	25,700	30,950	24,400	6.04M
November 14, 2025	30,700	29,900	29,900	31,600	29,050	1.52M
November 13, 2025	32,900	32,050	32,050	33,450	31,700	960,512
November 12, 2025	32,100	32,600	32,600	32,650	31,500	1.02M
November 11, 2025	32,350	32,600	32,600	33,200	31,850	1.72M
November 10, 2025	31,900	31,800	31,800	32,300	30,050	1.53M
November 07, 2025	28,600	30,050	30,050	31,450	27,950	2.27M
November 06, 2025	32,950	30,600	30,600	33,900	30,550	2.13M
November 05, 2025	30,200	32,200	32,200	33,200	27,500	4.25M
November 04, 2025	28,900	31,300	31,300	33,900	28,200	4.96M
November 03, 2025	28,000	28,850	28,850	29,450	26,450	3.55M
October 31, 2025	28,000	27,400	27,400	29,150	26,100	2.99M
October 30, 2025	29,450	28,500	28,500	29,600	27,800	1.64M
October 29, 2025	29,800	29,450	29,450	31,050	26,850	3.38M
October 27, 2025	28,100	29,600	29,600	29,950	27,000	3.87M
October 24, 2025	25,800	26,500	26,500	26,800	25,250	2.22M
October 23, 2025	24,400	25,300	25,300	25,400	23,950	1.62M
October 22, 2025	25,500	25,000	25,000	25,700	23,000	2.17M
October 21, 2025	26,300	25,250	25,250	26,500	24,300	3.03M
October 20, 2025	22,500	25,950	25,950	26,850	22,500	6.94M
October 17, 2025	22,000	22,350	22,350	23,100	21,600	2.12M

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