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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	41,250	40,950	40,950	41,850	40,700	402,770
August 21, 2025	42,500	41,400	41,400	42,750	40,250	667,766
August 20, 2025	41,200	41,550	41,550	42,100	40,500	640,128
August 19, 2025	41,000	42,450	42,450	42,750	40,500	878,265
August 18, 2025	41,300	40,200	40,200	41,550	40,050	603,077
August 14, 2025	40,050	42,550	42,550	42,550	39,000	1.04M
August 13, 2025	39,250	40,900	40,900	43,350	39,100	1.65M
August 12, 2025	37,250	38,100	38,100	39,600	37,250	1.01M
August 11, 2025	35,650	37,450	37,450	38,100	35,600	979,262
August 08, 2025	32,300	35,850	35,850	36,600	32,000	2.43M
August 07, 2025	33,250	31,700	31,700	33,300	30,700	1.25M
August 06, 2025	30,250	30,500	30,500	30,550	30,000	161,128
August 05, 2025	31,150	30,650	30,650	31,500	30,550	162,649
August 04, 2025	30,750	30,700	30,700	31,100	30,350	194,430
August 01, 2025	31,550	30,650	30,650	32,300	30,550	364,097
July 31, 2025	33,500	32,750	32,750	33,600	32,150	417,689
July 30, 2025	32,900	33,100	33,100	34,350	32,900	682,339
July 29, 2025	33,900	33,300	33,300	33,900	31,950	1.2M
July 28, 2025	28,150	31,500	31,500	31,750	28,150	1.33M
July 25, 2025	27,300	27,300	27,300	27,650	27,250	67,260
July 24, 2025	28,300	27,500	27,500	28,350	27,350	144,104
July 23, 2025	27,950	28,050	28,050	28,150	27,250	150,472
July 22, 2025	29,250	28,150	28,150	29,350	28,000	187,442
July 21, 2025	28,700	29,250	29,250	29,500	28,650	164,069
July 18, 2025	30,100	29,000	29,000	30,400	28,700	272,346
July 17, 2025	29,400	30,100	30,100	30,350	28,700	393,528
July 16, 2025	29,100	29,500	29,500	29,900	28,600	281,084
July 15, 2025	27,700	29,150	29,150	29,300	27,550	214,524
July 14, 2025	28,400	28,000	28,000	28,450	27,800	141,353
July 11, 2025	27,150	28,400	28,400	29,050	27,150	416,173
July 10, 2025	27,750	27,100	27,100	27,950	27,000	248,936
July 09, 2025	27,900	27,450	27,450	27,950	27,300	169,458
July 08, 2025	27,650	27,800	27,800	28,350	26,950	275,322
July 07, 2025	28,400	28,100	28,100	28,550	27,850	146,769
July 04, 2025	29,500	28,400	28,400	29,500	28,000	309,829
July 03, 2025	26,700	28,950	28,950	29,200	26,550	582,168
July 02, 2025	26,600	26,450	26,450	26,850	25,850	140,765
July 01, 2025	26,850	26,550	26,550	26,900	26,350	166,056
June 30, 2025	26,650	26,450	26,450	26,800	26,200	154,276
June 27, 2025	27,300	26,350	26,350	27,550	26,100	195,218
June 26, 2025	27,600	26,800	26,800	27,800	26,650	188,032
June 25, 2025	27,000	27,300	27,300	27,400	26,550	257,871
June 24, 2025	26,150	26,300	26,300	26,650	25,900	199,990
June 23, 2025	25,200	25,600	25,600	25,950	24,850	215,228
June 20, 2025	25,750	26,050	26,050	26,200	25,500	193,727
June 19, 2025	26,300	25,700	25,700	26,300	25,550	119,571
June 18, 2025	25,700	25,950	25,950	26,200	25,500	180,263
June 17, 2025	25,400	25,850	25,850	26,800	25,000	405,257
June 16, 2025	25,150	25,050	25,050	25,350	24,400	272,068
June 13, 2025	26,150	25,100	25,100	26,300	24,800	318,916
June 12, 2025	26,600	25,950	25,950	26,850	25,950	410,980
June 11, 2025	24,150	26,500	26,500	26,750	24,150	772,615
June 10, 2025	24,150	24,000	24,000	24,300	23,700	126,527
June 09, 2025	24,000	24,000	24,000	24,300	23,900	200,016
June 05, 2025	23,500	23,750	23,750	24,300	23,200	227,905
June 04, 2025	23,350	23,250	23,250	23,750	23,100	207,538
June 02, 2025	22,700	22,850	22,850	23,300	22,500	145,554
May 30, 2025	22,400	22,800	22,800	23,200	22,150	292,771
May 29, 2025	22,350	22,650	22,650	22,700	22,200	213,638
May 28, 2025	21,750	22,100	22,100	22,100	21,350	215,612

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