Wonik Ips Co., Ltd - 240810.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115,500	119,300	119,300	121,000	112,600	677,044
February 19, 2026	111,000	116,900	116,900	118,700	108,300	884,256
February 13, 2026	111,600	109,200	109,200	114,800	107,500	1.09M
February 12, 2026	103,900	133,400	133,400	133,400	103,500	729,875
February 11, 2026	104,300	102,800	102,800	106,900	101,200	338,109
February 10, 2026	115,500	104,300	104,300	116,700	103,300	650,235
February 09, 2026	112,000	117,100	117,100	118,100	109,900	488,715
February 06, 2026	100,100	108,800	108,800	110,000	96,200	673,970
February 05, 2026	105,700	101,900	101,900	109,000	101,900	890,293
February 04, 2026	113,300	110,200	110,200	116,900	108,000	714,665
February 03, 2026	109,000	114,700	114,700	117,600	108,000	921,115
February 02, 2026	107,500	101,800	101,800	114,000	100,300	1.29M
January 30, 2026	110,000	114,400	114,400	120,800	108,600	1.19M
January 29, 2026	114,100	111,000	111,000	115,600	100,100	2.17M
January 28, 2026	93,200	104,400	104,400	104,800	91,450	1.51M
January 27, 2026	85,000	91,400	91,400	91,700	84,400	1.28M
January 26, 2026	77,500	85,200	85,200	86,400	76,200	1.66M
January 23, 2026	76,400	76,600	76,600	77,000	75,000	434,351
January 22, 2026	78,500	76,400	76,400	78,500	74,800	528,463
January 21, 2026	72,500	77,200	77,200	77,700	71,900	861,482
January 20, 2026	75,800	74,800	74,800	76,000	72,900	524,260
January 19, 2026	75,100	76,700	76,700	77,600	75,100	377,450
January 16, 2026	80,300	76,700	76,700	80,800	75,400	851,986
January 15, 2026	76,400	77,800	77,800	78,200	75,500	573,462
January 14, 2026	76,200	78,300	78,300	78,500	75,200	502,467
January 13, 2026	75,000	75,900	75,900	77,100	74,400	664,570
January 12, 2026	76,500	73,300	73,300	76,500	71,800	566,253
January 09, 2026	74,800	75,000	75,000	76,600	73,000	743,732
January 08, 2026	76,800	76,200	76,200	79,700	75,400	955,451
January 07, 2026	81,300	78,900	78,900	81,700	75,600	988,920
January 06, 2026	79,500	80,400	80,400	81,800	76,900	1.03M
January 05, 2026	83,000	78,800	78,800	84,800	78,000	1.64M
January 02, 2026	68,900	80,000	80,000	81,200	67,800	2.66M
December 30, 2025	65,400	67,900	67,900	68,800	64,700	1.05M
December 29, 2025	69,200	64,900	64,900	69,400	64,500	967,887
December 26, 2025	63,600	67,900	67,850	69,200	62,200	1.24M
December 24, 2025	64,700	63,100	63,100	64,800	62,600	338,078
December 23, 2025	62,400	62,800	62,800	63,200	61,500	303,095
December 22, 2025	59,300	63,000	63,000	63,700	59,000	838,627
December 19, 2025	58,600	57,600	57,600	58,900	56,300	435,968
December 18, 2025	62,800	57,100	57,100	63,200	55,400	1.27M
December 17, 2025	60,300	63,900	63,900	63,900	59,600	558,251
December 16, 2025	60,100	60,100	60,100	61,600	59,600	339,311
December 15, 2025	60,300	60,400	60,500	61,100	59,200	261,595
December 12, 2025	61,900	62,400	62,400	62,500	60,200	452,978
December 11, 2025	64,400	61,600	61,600	64,500	61,200	593,617
December 10, 2025	61,300	63,100	63,100	64,700	61,200	496,609
December 09, 2025	62,200	61,800	61,800	62,200	60,900	221,791
December 08, 2025	62,200	61,800	61,800	62,600	61,000	231,601
December 05, 2025	60,300	61,800	61,800	61,900	59,700	259,714
December 04, 2025	61,200	61,000	61,000	61,700	59,500	408,196
December 03, 2025	62,500	61,900	61,900	62,800	60,200	336,648
December 02, 2025	62,200	61,700	61,700	62,200	60,500	296,334
December 01, 2025	61,900	61,500	61,500	62,500	60,700	307,677
November 28, 2025	60,800	61,300	61,300	61,800	59,800	315,508
November 27, 2025	61,600	60,300	60,300	61,600	59,700	314,817
November 26, 2025	60,300	61,300	61,300	61,400	59,000	292,034
November 25, 2025	60,700	60,000	60,000	61,100	57,500	535,785
November 24, 2025	57,600	59,300	59,300	60,200	56,800	552,888
November 21, 2025	56,200	56,700	56,700	57,900	56,100	584,131

Wonik Ips Co., Ltd (240810.KQ) KOE