U.S. Markets closed

Wonik Holdings Co., Ltd. (030530.KQ)


KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
7,750.00+70.00 (+0.91%)
At close: 3:30PM KST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20177,780.008,040.007,700.007,750.007,750.002,083,482
May 25, 20178,100.008,130.007,620.007,680.007,680.001,878,348
May 24, 20177,920.008,100.007,860.008,070.008,070.001,408,446
May 23, 20177,580.007,950.007,550.007,890.007,890.002,520,100
May 22, 20177,480.007,640.007,430.007,510.007,510.00976,364
May 19, 20177,370.007,490.007,250.007,440.007,440.00630,604
May 18, 20177,150.007,360.007,150.007,340.007,340.00792,317
May 17, 20177,420.007,500.007,250.007,300.007,300.00583,121
May 16, 20177,470.007,560.007,320.007,380.007,380.00828,888
May 15, 20177,280.007,570.007,200.007,440.007,440.001,519,597
May 12, 20177,390.007,400.007,210.007,270.007,270.00740,840
May 11, 20177,140.007,450.007,040.007,390.007,390.002,018,519
May 10, 20177,110.007,180.007,000.007,060.007,060.00631,022
May 08, 20177,120.007,200.007,000.007,090.007,090.001,203,337
May 04, 20176,700.007,150.006,700.007,120.007,120.001,863,015
May 02, 20176,590.006,740.006,550.006,700.006,700.00485,114
Apr 28, 20176,660.006,730.006,550.006,590.006,590.00452,202
Apr 27, 20176,740.006,770.006,600.006,620.006,620.00556,940
Apr 26, 20176,680.006,790.006,550.006,790.006,790.00812,202
Apr 25, 20176,620.006,680.006,540.006,640.006,640.00433,263
Apr 24, 20176,600.006,680.006,530.006,600.006,600.00654,839
Apr 21, 20176,720.006,740.006,500.006,600.006,600.001,018,658
Apr 20, 20176,860.006,940.006,630.006,700.006,700.001,196,790
Apr 19, 20176,870.006,950.006,780.006,850.006,850.001,426,867
Apr 18, 20176,540.006,910.006,490.006,860.006,860.002,294,307
Apr 17, 20176,190.006,590.006,150.006,570.006,570.002,535,510
Apr 14, 20176,130.006,180.006,100.006,150.006,150.00420,659
Apr 13, 20176,240.006,250.006,120.006,120.006,120.00858,379
Apr 12, 20175,900.006,200.005,900.006,200.006,200.001,267,922
Apr 11, 20176,020.006,050.005,850.005,930.005,930.00687,485
Apr 10, 20176,090.006,140.006,000.006,060.006,060.00672,726
Apr 07, 20176,080.006,150.006,010.006,060.006,060.00536,175
Apr 06, 20176,040.006,190.005,990.006,080.006,080.00989,096
Apr 05, 20176,040.006,100.005,860.006,020.006,020.001,009,833
Apr 04, 20175,820.006,100.005,790.006,020.006,020.001,780,338
Apr 03, 20175,520.005,780.005,480.005,770.005,770.00810,339
Mar 31, 20175,530.005,560.005,480.005,490.005,490.00307,692
Mar 30, 20175,560.005,560.005,480.005,510.005,510.00186,962
Mar 29, 20175,580.005,590.005,490.005,500.005,500.00310,837
Mar 28, 20175,530.005,570.005,460.005,540.005,540.00296,324
Mar 27, 20175,440.005,600.005,440.005,550.005,550.00277,431
Mar 24, 20175,480.005,520.005,420.005,440.005,440.00194,694
Mar 23, 20175,470.005,530.005,460.005,480.005,480.00187,234
Mar 22, 20175,470.005,540.005,440.005,450.005,450.00281,856
Mar 21, 20175,550.005,570.005,490.005,520.005,520.00206,337
Mar 20, 20175,620.005,620.005,470.005,510.005,510.00275,664
Mar 17, 20175,690.005,700.005,510.005,570.005,570.00430,955
Mar 16, 20175,820.005,840.005,680.005,700.005,700.00460,703
Mar 15, 20175,780.005,800.005,720.005,790.005,790.00518,932
Mar 14, 20175,740.005,760.005,680.005,760.005,760.00370,810
Mar 13, 20175,630.005,720.005,630.005,710.005,710.00199,716
Mar 10, 20175,630.005,700.005,550.005,620.005,620.00213,776
Mar 09, 20175,550.005,750.005,550.005,620.005,620.00408,172
Mar 08, 20175,590.005,650.005,540.005,550.005,550.00232,566
Mar 07, 20175,730.005,740.005,570.005,570.005,570.00405,120
Mar 06, 20175,350.005,700.005,350.005,680.005,680.00594,390
Mar 03, 20175,500.005,530.005,410.005,420.005,420.00404,624
Mar 02, 20175,590.005,670.005,510.005,530.005,530.00267,800
Feb 28, 20175,530.005,630.005,510.005,590.005,590.00301,961
Feb 27, 20175,580.005,580.005,460.005,530.005,530.00227,979
Feb 24, 20175,650.005,680.005,530.005,530.005,530.00542,701
Feb 23, 20175,710.005,770.005,640.005,650.005,650.00298,895
Feb 22, 20175,760.005,800.005,700.005,700.005,700.00391,235
Feb 21, 20175,880.005,880.005,750.005,750.005,750.00436,833
Feb 20, 20175,760.005,890.005,740.005,830.005,830.00494,474
Feb 17, 20175,800.005,810.005,710.005,720.005,720.00262,372
Feb 16, 20175,720.005,890.005,690.005,780.005,780.00726,078
Feb 15, 20175,700.005,750.005,650.005,660.005,660.00273,888
Feb 14, 20175,750.005,760.005,660.005,680.005,680.00233,529
Feb 13, 20175,590.005,740.005,590.005,710.005,710.00244,921
Feb 10, 20175,590.005,650.005,570.005,590.005,590.00330,694
Feb 09, 20175,690.005,730.005,580.005,590.005,590.00449,184
Feb 08, 20175,750.005,750.005,650.005,680.005,680.00213,479
Feb 07, 20175,700.005,780.005,660.005,700.005,700.00292,861
Feb 06, 20175,780.005,810.005,650.005,700.005,700.00365,725
Feb 03, 20175,880.005,910.005,660.005,750.005,750.00450,429
Feb 02, 20176,100.006,120.005,870.005,880.005,880.00511,985
Feb 01, 20176,020.006,130.006,020.006,060.006,060.00173,186
Jan 31, 20176,020.006,130.006,010.006,080.006,080.00331,871
Jan 26, 20175,970.006,070.005,930.006,020.006,020.00236,999
Jan 25, 20175,970.005,990.005,910.005,910.005,910.00170,238
Jan 24, 20175,930.005,990.005,910.005,940.005,940.00163,080
Jan 23, 20176,090.006,110.005,930.005,930.005,930.00353,556
Jan 20, 20176,010.006,090.006,010.006,020.006,020.00197,310
Jan 19, 20176,130.006,160.006,020.006,020.006,020.00297,451
Jan 18, 20176,060.006,150.006,010.006,080.006,080.00315,644
Jan 17, 20176,040.006,140.006,040.006,060.006,060.00245,547
Jan 16, 20176,380.006,380.006,050.006,050.006,050.00771,684
Jan 13, 20176,380.006,510.006,330.006,360.006,360.00312,369
Jan 12, 20176,510.006,570.006,390.006,400.006,400.00306,923
Jan 11, 20176,370.006,550.006,310.006,500.006,500.00415,577
Jan 10, 20176,530.006,580.006,280.006,300.006,300.00669,736
Jan 09, 20176,620.006,620.006,520.006,530.006,530.00265,816
Jan 06, 20176,700.006,740.006,530.006,540.006,540.00391,796
Jan 05, 20176,670.006,760.006,610.006,660.006,660.00314,354
Jan 04, 20176,850.006,870.006,630.006,640.006,640.00411,482
Jan 03, 20176,900.006,920.006,790.006,830.006,830.00324,873
Jan 02, 20176,740.007,050.006,740.006,850.006,850.00444,988
Dec 29, 20166,800.006,810.006,620.006,740.006,740.00357,000
Dec 28, 20166,800.006,820.006,640.006,730.006,730.00373,257
*Close price adjusted for dividends and splits.
Loading more data...