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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46,100	44,450	44,450	46,250	44,150	83,659
February 19, 2026	45,500	45,700	45,700	46,150	44,500	117,350
February 13, 2026	43,000	44,300	44,300	45,000	42,800	90,030
February 12, 2026	43,950	43,250	43,250	46,000	42,700	126,629
February 11, 2026	41,350	41,450	41,450	42,400	39,850	92,813
February 10, 2026	42,750	42,100	42,100	43,100	41,250	75,410
February 09, 2026	44,400	43,150	43,100	44,400	42,000	105,828
February 06, 2026	40,700	41,850	41,850	44,500	39,300	185,009
February 05, 2026	41,100	42,100	42,100	43,800	41,100	111,779
February 04, 2026	43,650	42,700	42,700	47,250	41,000	242,112
February 03, 2026	38,750	44,200	44,200	45,000	38,450	341,785
February 02, 2026	38,950	37,500	37,500	39,800	37,450	74,512
January 30, 2026	37,600	40,150	40,150	41,100	37,300	211,094
January 29, 2026	40,000	38,150	38,150	40,400	35,400	220,411
January 28, 2026	38,700	38,700	38,700	38,800	37,300	100,901
January 27, 2026	37,600	38,000	38,000	38,300	36,350	83,556
January 26, 2026	37,200	37,600	37,600	38,800	36,600	116,778
January 23, 2026	36,500	36,550	36,550	37,950	35,700	115,049
January 22, 2026	35,900	36,900	36,900	37,150	35,450	205,188
January 21, 2026	32,150	34,500	34,500	34,800	32,150	113,530
January 20, 2026	33,050	33,350	33,350	34,050	32,250	154,789
January 19, 2026	32,500	32,550	32,550	33,000	32,100	44,401
January 16, 2026	33,950	32,800	32,800	33,950	32,600	43,785
January 15, 2026	32,800	32,900	32,900	33,300	32,300	69,218
January 14, 2026	32,200	32,400	32,400	32,550	31,600	78,309
January 13, 2026	33,100	32,150	32,150	33,100	31,550	54,462
January 12, 2026	33,600	32,550	32,550	33,700	32,350	86,758
January 09, 2026	34,350	33,400	33,400	34,350	32,950	50,704
January 08, 2026	34,350	34,250	34,250	35,700	34,100	65,224
January 07, 2026	36,000	34,800	34,800	36,950	34,300	101,680
January 06, 2026	34,750	35,050	35,050	35,150	33,900	79,083
January 05, 2026	37,000	35,300	35,300	37,000	34,350	146,036
January 02, 2026	31,600	34,350	34,350	35,750	31,500	283,650
December 30, 2025	31,050	30,900	30,900	31,650	30,550	67,463
December 29, 2025	31,000	31,050	31,050	31,450	30,500	30,096
December 26, 2025	31,150	30,850	30,850	31,250	30,450	38,970
December 24, 2025	31,400	30,550	30,550	31,450	30,500	15,148
December 23, 2025	31,300	30,900	30,900	31,450	30,850	28,615
December 22, 2025	30,050	31,250	31,250	31,550	30,050	57,827
December 19, 2025	29,800	29,700	29,700	30,050	29,100	58,429
December 18, 2025	29,000	29,500	29,500	29,750	29,000	63,122
December 17, 2025	29,800	29,800	29,800	30,400	29,300	44,631
December 16, 2025	29,750	29,550	29,550	30,200	29,350	41,405
December 15, 2025	29,950	30,100	30,100	30,400	29,325	70,279
December 12, 2025	30,750	30,500	30,500	31,300	30,300	39,453
December 11, 2025	31,200	30,500	30,500	31,500	30,350	38,028
December 10, 2025	31,450	31,200	31,200	31,900	30,950	43,596
December 09, 2025	31,500	31,450	31,450	31,950	31,250	50,609
December 08, 2025	31,500	31,500	31,500	31,500	30,600	37,938
December 05, 2025	30,300	31,100	31,100	31,200	30,050	39,223
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

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