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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	23,400	23,900	23,900	24,200	23,250	72,106
September 03, 2025	23,200	23,250	23,250	23,450	22,900	30,047
September 02, 2025	23,550	23,200	23,200	23,550	22,900	24,833
September 01, 2025	23,750	23,300	23,300	23,750	23,050	66,653
August 29, 2025	24,150	24,050	24,050	24,400	23,700	61,790
August 28, 2025	23,900	23,900	23,900	24,000	23,550	59,881
August 27, 2025	23,850	23,950	23,950	24,250	23,400	65,294
August 26, 2025	23,650	23,500	23,500	23,650	23,300	33,469
August 25, 2025	23,400	23,450	23,450	23,700	23,350	45,667
August 22, 2025	23,550	23,100	23,100	23,700	23,100	51,354
August 21, 2025	24,100	23,550	23,550	24,100	23,150	84,320
August 20, 2025	23,350	23,550	23,550	23,800	23,350	59,643
August 19, 2025	24,150	23,850	23,850	24,300	23,700	65,513
August 18, 2025	24,450	24,150	24,150	24,900	24,000	130,007
August 14, 2025	24,950	24,900	24,900	26,000	24,750	304,734
August 13, 2025	24,050	24,850	24,850	24,900	23,850	226,103
August 12, 2025	23,450	23,750	23,750	24,200	23,150	141,697
August 11, 2025	22,950	23,550	23,550	23,750	22,575	127,305
August 08, 2025	22,600	22,700	22,700	23,300	22,350	153,380
August 07, 2025	22,650	22,600	22,600	22,850	22,350	119,179
August 06, 2025	22,500	22,200	22,200	22,500	21,700	83,788
August 05, 2025	22,900	22,550	22,550	23,150	22,400	88,287
August 04, 2025	22,400	22,750	22,750	22,950	22,050	99,737
August 01, 2025	23,300	22,300	22,300	23,350	22,250	184,390
July 31, 2025	24,050	23,850	23,850	24,200	23,350	122,954
July 30, 2025	23,900	24,000	24,000	24,900	23,700	258,744
July 29, 2025	23,700	24,000	24,000	24,700	22,900	444,208
July 28, 2025	22,000	23,050	23,050	23,350	21,850	208,667
July 25, 2025	22,250	21,900	21,900	22,400	21,900	49,403
July 24, 2025	22,600	22,250	22,250	22,900	22,150	40,948
July 23, 2025	22,850	22,600	22,600	22,850	22,200	46,475
July 22, 2025	23,250	22,650	22,650	23,300	22,450	57,433
July 21, 2025	22,900	23,250	23,250	23,350	22,800	63,234
July 18, 2025	23,400	22,800	22,800	23,550	22,800	70,984

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