Wonik Ips Co., Ltd (240810.KQ) KOE

45,650.00

+1350(+3.05%)

Updated at September 29 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202544,75044,30044,30045,10043,200563,691
September 25, 202544,55045,45045,45046,50044,550596,107
September 24, 202544,40045,90045,90045,95043,900571,680
September 23, 202547,50045,75045,75047,80045,050686,171
September 22, 202545,50046,80046,80047,80045,450735,623
September 19, 202546,40045,60045,60046,40044,550522,042
September 18, 202545,15045,20045,20046,20044,500930,400
September 17, 202543,60044,60044,60045,00043,550454,044
September 16, 202544,90044,55044,55045,15044,200853,631
September 15, 202545,20045,00045,00045,60044,050855,890
September 12, 202544,10044,35044,35045,05043,600863,080
September 11, 202544,45043,05043,05044,50042,8501M
September 10, 202541,90044,90044,90045,45041,8001.75M
September 09, 202540,40041,10041,10041,90040,250859,461
September 08, 202538,80039,70039,70039,85038,550392,099
September 05, 202539,10038,40038,40039,95038,350480,018
September 04, 202539,80038,45038,45039,85037,700770,656
September 03, 202537,70038,15038,15038,45037,150324,142
September 02, 202539,45038,30038,30039,50038,050323,863
September 01, 202539,80039,30039,30039,80038,700486,842
August 29, 202540,90040,65040,65041,55040,200305,086
August 28, 202540,65040,75040,75041,55040,400310,044
August 27, 202540,90041,20041,20041,50039,800361,474
August 26, 202540,75041,05041,05042,35040,550672,368
August 25, 202541,30041,10041,10041,60040,600444,421
August 22, 202541,25040,95040,95041,85040,700402,770
August 21, 202542,50041,40041,40042,75040,250667,766
August 20, 202541,20041,55041,55042,10040,500640,128
August 19, 202541,00042,45042,45042,75040,500878,265
August 18, 202541,30040,20040,20041,55040,050603,077
August 14, 202540,05042,55042,55042,55039,0001.04M
August 13, 202539,25040,90040,90043,35039,1001.65M
August 12, 202537,25038,10038,10039,60037,2501.01M
August 11, 202535,65037,45037,45038,10035,600979,262
August 08, 202532,30035,85035,85036,60032,0002.43M
August 07, 202533,25031,70031,70033,30030,7001.25M
August 06, 202530,25030,50030,50030,55030,000161,128
August 05, 202531,15030,65030,65031,50030,550162,649
August 04, 202530,75030,70030,70031,10030,350194,430
August 01, 202531,55030,65030,65032,30030,550364,097
July 31, 202533,50032,75032,75033,60032,150417,689
July 30, 202532,90033,10033,10034,35032,900682,339
July 29, 202533,90033,30033,30033,90031,9501.2M
July 28, 202528,15031,50031,50031,75028,1501.33M
July 25, 202527,30027,30027,30027,65027,25067,260
July 24, 202528,30027,50027,50028,35027,350144,104
July 23, 202527,95028,05028,05028,15027,250150,472
July 22, 202529,25028,15028,15029,35028,000187,442
July 21, 202528,70029,25029,25029,50028,650164,069
July 18, 202530,10029,00029,00030,40028,700272,346
July 17, 202529,40030,10030,10030,35028,700393,528
July 16, 202529,10029,50029,50029,90028,600281,084
July 15, 202527,70029,15029,15029,30027,550214,524
July 14, 202528,40028,00028,00028,45027,800141,353
July 11, 202527,15028,40028,40029,05027,150416,173
July 10, 202527,75027,10027,10027,95027,000248,936
July 09, 202527,90027,45027,45027,95027,300169,458
July 08, 202527,65027,80027,80028,35026,950275,322
July 07, 202528,40028,10028,10028,55027,850146,769
July 04, 202529,50028,40028,40029,50028,000309,829