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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	23,150	23,250	23,250	23,350	22,750	73,660
July 16, 2025	23,250	23,150	23,150	23,600	22,900	83,263
July 15, 2025	23,000	23,300	23,300	23,300	22,600	101,320
July 14, 2025	22,750	22,900	22,900	23,450	22,650	112,850
July 11, 2025	22,000	22,700	22,700	22,850	22,000	123,251
July 10, 2025	21,750	22,000	22,000	22,100	21,600	88,508
July 09, 2025	21,900	21,550	21,550	21,900	21,500	64,001
July 08, 2025	21,550	21,800	21,800	22,100	21,500	45,039
July 07, 2025	21,800	21,750	21,750	21,950	21,550	37,007
July 04, 2025	22,800	21,900	21,900	22,800	21,850	104,374
July 03, 2025	21,500	22,550	22,550	22,850	21,450	208,759
July 02, 2025	21,700	21,400	21,400	21,750	21,000	89,489
July 01, 2025	22,000	21,700	21,700	22,250	21,500	106,017
June 30, 2025	22,050	22,000	22,000	22,250	21,800	51,490
June 27, 2025	22,500	22,150	22,150	22,500	21,950	59,515
June 26, 2025	23,300	22,450	22,450	23,300	22,150	139,308
June 25, 2025	23,300	23,200	23,200	23,400	22,750	102,901
June 24, 2025	22,150	22,850	22,850	23,000	22,150	99,673
June 23, 2025	21,650	21,850	21,850	22,000	21,350	67,657
June 20, 2025	22,100	22,250	22,250	22,400	21,900	50,389
June 19, 2025	22,400	22,000	22,000	22,500	21,900	46,557
June 18, 2025	22,100	22,300	22,300	22,300	21,800	71,127
June 17, 2025	22,750	22,100	22,100	23,400	21,850	139,185
June 16, 2025	22,000	22,200	22,200	22,550	21,450	99,764
June 13, 2025	23,350	22,000	22,000	23,350	21,800	223,865
June 12, 2025	23,950	23,050	23,050	23,950	23,050	145,438
June 11, 2025	21,500	23,950	23,950	24,500	21,500	640,868
June 10, 2025	21,800	21,500	21,500	21,900	21,300	34,906
June 09, 2025	21,500	21,800	21,800	21,850	21,200	69,861
June 05, 2025	21,100	21,250	21,250	21,750	20,900	50,406
June 04, 2025	20,600	21,100	21,100	21,400	20,600	57,280
June 02, 2025	20,550	20,350	20,350	20,550	20,150	28,979
May 30, 2025	20,450	20,400	20,400	20,600	20,000	28,403
May 29, 2025	20,350	20,450	20,450	20,450	20,000	30,594
May 28, 2025	19,850	20,000	20,000	20,200	19,820	41,119
May 27, 2025	19,850	19,670	19,670	19,850	19,620	29,304
May 26, 2025	19,540	19,850	19,850	19,990	19,540	42,193
May 23, 2025	19,850	19,740	19,740	19,890	19,510	42,897
May 22, 2025	20,700	19,860	19,860	20,800	19,770	66,793

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