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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	64,300	60,900	60,900	64,300	60,000	642,742
November 19, 2025	61,000	61,100	61,100	61,800	57,700	760,776
November 18, 2025	64,200	62,100	62,100	64,700	60,700	967,584
November 17, 2025	69,500	66,200	66,200	70,000	63,700	1.12M
November 14, 2025	66,000	65,800	65,800	66,800	64,000	767,457
November 13, 2025	68,700	69,000	69,000	69,700	67,800	557,146
November 12, 2025	70,000	70,100	70,100	70,400	68,600	396,829
November 11, 2025	72,200	70,800	70,800	74,600	69,400	776,492
November 10, 2025	67,900	69,900	69,900	71,200	66,100	859,461
November 07, 2025	69,300	66,500	66,500	70,000	65,400	706,942
November 06, 2025	69,900	71,700	71,700	73,100	68,000	938,631
November 05, 2025	66,300	67,600	67,600	68,700	61,900	980,829
November 04, 2025	66,000	68,500	68,500	69,900	64,600	995,542
November 03, 2025	63,100	65,000	65,000	65,400	61,900	472,710
October 31, 2025	64,200	64,200	64,200	65,400	63,100	342,505
October 30, 2025	64,900	65,000	65,000	68,800	64,300	657,713
October 29, 2025	61,500	65,800	65,800	66,400	60,200	918,257
October 28, 2025	61,400	60,800	60,800	62,000	60,000	433,195
October 27, 2025	62,000	62,800	62,800	63,700	60,600	642,155
October 24, 2025	60,500	61,500	61,500	62,800	58,500	1.52M
October 23, 2025	56,000	58,500	58,500	59,000	55,800	568,142
October 22, 2025	55,600	57,400	57,400	57,400	54,500	530,842
October 21, 2025	57,900	55,700	55,700	58,000	54,600	744,480
October 20, 2025	54,800	55,400	55,400	57,000	54,000	727,631
October 17, 2025	53,800	54,000	54,000	55,700	53,700	433,658
October 16, 2025	53,600	54,800	54,800	55,000	53,100	510,166
October 15, 2025	53,700	54,700	54,700	55,000	53,100	731,357
October 14, 2025	58,300	53,800	53,800	58,300	52,100	1.19M
October 13, 2025	54,600	57,100	57,100	57,800	54,100	887,481
October 10, 2025	57,800	57,000	57,000	59,000	56,500	1.83M
October 02, 2025	51,700	56,700	56,700	60,600	50,200	3.83M
October 01, 2025	47,500	49,200	49,200	49,450	47,250	667,557
September 30, 2025	46,400	47,000	47,000	48,700	45,750	604,517
September 29, 2025	44,450	45,650	45,650	45,950	43,950	403,116
September 26, 2025	44,750	44,300	44,300	45,100	43,200	563,691
September 25, 2025	44,550	45,450	45,450	46,500	44,550	596,107
September 24, 2025	44,400	45,900	45,900	45,950	43,900	571,680
September 23, 2025	47,500	45,750	45,750	47,800	45,050	686,171
September 22, 2025	45,500	46,800	46,800	47,800	45,450	735,623
September 19, 2025	46,400	45,600	45,600	46,400	44,550	522,042
September 18, 2025	45,150	45,200	45,200	46,200	44,500	930,400
September 17, 2025	43,600	44,600	44,600	45,000	43,550	454,044
September 16, 2025	44,900	44,550	44,550	45,150	44,200	853,631
September 15, 2025	45,200	45,000	45,000	45,600	44,050	855,890
September 12, 2025	44,100	44,350	44,350	45,050	43,600	863,080
September 11, 2025	44,450	43,050	43,050	44,500	42,850	1M
September 10, 2025	41,900	44,900	44,900	45,450	41,800	1.75M
September 09, 2025	40,400	41,100	41,100	41,900	40,250	859,461
September 08, 2025	38,800	39,700	39,700	39,850	38,550	392,099
September 05, 2025	39,100	38,400	38,400	39,950	38,350	480,018

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