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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	39,800	38,450	38,450	39,850	37,700	770,656
September 03, 2025	37,700	38,150	38,150	38,450	37,150	324,142
September 02, 2025	39,450	38,300	38,300	39,500	38,050	323,863
September 01, 2025	39,800	39,300	39,300	39,800	38,700	486,842
August 29, 2025	40,900	40,650	40,650	41,550	40,200	305,086
August 28, 2025	40,650	40,750	40,750	41,550	40,400	310,044
August 27, 2025	40,900	41,200	41,200	41,500	39,800	361,474
August 26, 2025	40,750	41,050	41,050	42,350	40,550	672,368
August 25, 2025	41,300	41,100	41,100	41,600	40,600	444,421
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

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