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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22,700	22,500	22,500	23,500	21,150	2.81M
October 15, 2025	21,200	22,100	22,100	22,550	20,950	3.75M
October 14, 2025	22,850	20,900	20,900	22,950	19,180	8.63M
October 13, 2025	19,850	22,700	22,700	23,600	19,850	18.63M
October 10, 2025	15,220	19,070	19,070	19,070	15,200	11.08M
October 02, 2025	14,790	14,670	14,670	14,950	14,280	1.86M
October 01, 2025	14,650	14,690	14,690	14,980	14,500	1.88M
September 30, 2025	14,740	14,650	14,650	14,750	14,040	1.83M
September 29, 2025	13,880	14,500	14,500	14,930	13,860	3.87M
September 26, 2025	13,700	13,810	13,810	14,150	13,340	2.74M
September 25, 2025	13,340	13,790	13,790	13,910	12,800	3.69M
September 24, 2025	12,710	13,340	13,340	15,140	12,700	8.3M
September 23, 2025	12,600	12,700	12,700	12,950	12,150	2.98M
September 22, 2025	11,960	12,600	12,600	12,910	11,910	6.64M
September 19, 2025	11,370	11,620	11,620	11,740	10,810	3.44M
September 18, 2025	10,970	11,220	11,220	11,230	10,760	2.23M
September 17, 2025	10,810	10,850	10,850	11,320	10,380	3.03M
September 16, 2025	11,780	10,810	10,810	11,830	10,610	3.88M
September 15, 2025	11,360	11,780	11,780	11,900	10,700	5.17M
September 12, 2025	12,200	11,230	11,230	12,200	11,150	5.93M
September 11, 2025	11,520	12,260	12,260	13,000	11,510	5.88M
September 10, 2025	11,830	11,790	11,790	11,910	11,490	4.07M
September 09, 2025	9,280	11,280	11,280	11,760	9,140	19.97M
September 08, 2025	9,500	9,340	9,340	9,510	9,070	2.83M
September 05, 2025	8,850	9,020	9,020	9,080	8,750	1.49M
September 04, 2025	8,910	8,890	8,890	8,960	8,700	1.62M

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