WONIK Materials Co.,Ltd. - 104830.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31,400	30,300	30,300	31,400	29,850	70,695
December 03, 2025	31,600	31,400	31,400	31,800	31,050	43,948
December 02, 2025	31,950	31,500	31,500	32,500	31,300	43,631
December 01, 2025	30,950	31,850	31,850	32,050	30,650	61,768
November 28, 2025	30,500	30,650	30,650	30,900	30,100	23,852
November 27, 2025	30,600	30,500	30,500	32,450	30,250	45,038
November 26, 2025	30,350	30,500	30,500	30,750	29,450	77,710
November 25, 2025	30,950	30,250	30,250	31,300	30,050	60,616
November 24, 2025	30,200	30,000	30,000	30,350	29,000	117,343
November 21, 2025	30,650	29,900	29,900	31,650	29,350	180,087
November 20, 2025	34,250	32,700	32,700	34,250	32,500	79,261
November 19, 2025	33,050	33,200	33,200	34,000	32,300	71,349
November 18, 2025	33,800	33,400	33,400	34,450	32,650	122,380
November 17, 2025	33,400	34,600	34,600	35,200	33,200	141,447
November 14, 2025	33,500	32,700	32,700	33,900	32,100	160,320
November 13, 2025	33,550	34,850	34,850	34,900	33,150	49,977
November 12, 2025	34,400	33,550	33,550	34,400	32,850	97,446
November 11, 2025	32,100	34,250	34,250	35,300	32,100	232,105
November 10, 2025	31,350	31,900	31,900	32,350	31,050	72,491
November 07, 2025	31,000	31,050	31,050	32,400	30,600	174,219
November 06, 2025	32,450	32,850	32,850	33,000	31,250	92,239
November 05, 2025	32,300	31,700	31,700	32,850	30,150	135,260
November 04, 2025	32,850	32,950	32,950	34,200	32,200	164,922
November 03, 2025	32,550	32,650	32,650	32,650	31,800	112,645
October 31, 2025	32,850	32,450	32,450	33,250	32,100	115,362
October 30, 2025	34,000	33,500	33,500	34,000	32,550	116,505
October 29, 2025	32,300	34,000	34,000	34,000	32,000	206,571
October 28, 2025	33,200	31,800	31,800	33,200	31,450	130,174
October 27, 2025	32,600	33,200	33,200	33,500	32,300	130,827
October 24, 2025	32,200	32,300	32,300	32,650	31,650	80,920
October 23, 2025	31,650	31,650	31,650	32,300	31,400	97,209
October 22, 2025	32,400	32,400	32,400	32,400	31,000	119,387
October 21, 2025	34,050	32,400	32,400	34,050	32,000	166,272
October 20, 2025	33,450	33,600	33,600	33,950	32,500	81,584
October 17, 2025	33,250	33,000	33,000	33,850	32,400	108,261
October 16, 2025	33,250	33,250	33,250	33,700	32,900	103,577
October 15, 2025	33,050	33,750	33,750	34,350	33,050	80,300
October 14, 2025	35,750	33,050	33,050	35,800	32,850	192,788
October 13, 2025	34,100	34,850	34,850	35,500	34,100	139,961
October 10, 2025	36,450	35,600	35,600	36,450	35,000	186,520
October 02, 2025	35,000	34,800	34,800	35,350	34,100	151,286
October 01, 2025	32,100	34,150	34,150	34,600	32,100	185,728
September 30, 2025	32,850	32,100	32,100	33,500	32,000	74,439
September 29, 2025	33,250	32,850	32,850	33,250	31,950	91,101
September 26, 2025	31,750	32,100	32,100	32,600	31,250	138,279
September 25, 2025	32,300	32,350	32,350	33,300	31,600	138,597
September 24, 2025	31,750	32,600	32,600	32,700	31,600	161,579
September 23, 2025	32,300	31,850	31,850	32,500	31,250	229,840
September 22, 2025	29,400	30,800	30,800	32,050	29,400	289,666
September 19, 2025	29,050	29,250	29,250	29,850	28,500	191,674
September 18, 2025	26,950	28,850	28,850	29,650	26,550	496,052
September 17, 2025	27,050	26,700	26,700	27,250	26,500	287,196
September 16, 2025	26,950	27,800	27,800	28,500	26,750	539,659
September 15, 2025	27,700	26,750	26,750	27,850	26,500	372,979
September 12, 2025	25,600	27,300	27,300	27,550	25,600	795,727
September 11, 2025	25,800	25,200	25,200	25,900	25,050	167,916
September 10, 2025	25,300	25,700	25,700	25,850	24,800	210,190
September 09, 2025	24,600	25,000	25,000	25,150	24,400	99,390
September 08, 2025	24,800	24,400	24,400	24,850	24,250	48,841
September 05, 2025	24,200	24,600	24,600	24,900	23,850	105,469

WONIK Materials Co.,Ltd. (104830.KQ) KOE