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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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