Wonik Cube Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 2,650.00 | 2,760.00 | 2,630.00 | 2,640.00 | 2,640.00 | 3,924,534 |
| 2022-11-11 | 2,455.00 | 2,800.00 | 2,395.00 | 2,650.00 | 2,650.00 | 18,595,480 |
| 2022-11-10 | 2,050.00 | 2,540.00 | 2,020.00 | 2,390.00 | 2,390.00 | 16,165,660 |
| 2022-11-09 | 2,080.00 | 2,105.00 | 2,060.00 | 2,070.00 | 2,070.00 | 145,509 |
| 2022-11-08 | 2,030.00 | 2,210.00 | 2,015.00 | 2,080.00 | 2,080.00 | 689,337 |
| 2022-11-07 | 1,990.00 | 2,030.00 | 1,980.00 | 2,030.00 | 2,030.00 | 67,825 |
| 2022-11-04 | 2,010.00 | 2,010.00 | 1,960.00 | 1,995.00 | 1,995.00 | 83,375 |
| 2022-11-03 | 1,990.00 | 2,020.00 | 1,955.00 | 2,010.00 | 2,010.00 | 91,078 |
| 2022-11-02 | 1,995.00 | 2,020.00 | 1,990.00 | 2,015.00 | 2,015.00 | 109,570 |
| 2022-11-01 | 2,010.00 | 2,010.00 | 1,965.00 | 2,010.00 | 2,010.00 | 94,316 |
| 2022-10-31 | 1,960.00 | 1,985.00 | 1,940.00 | 1,960.00 | 1,960.00 | 180,501 |
| 2022-10-28 | 1,970.00 | 1,970.00 | 1,910.00 | 1,910.00 | 1,910.00 | 182,851 |
| 2022-10-27 | 1,895.00 | 2,040.00 | 1,870.00 | 1,970.00 | 1,970.00 | 406,868 |
| 2022-10-26 | 1,935.00 | 1,935.00 | 1,870.00 | 1,870.00 | 1,870.00 | 84,368 |
| 2022-10-25 | 1,900.00 | 1,940.00 | 1,885.00 | 1,910.00 | 1,910.00 | 81,989 |
| 2022-10-24 | 1,875.00 | 1,920.00 | 1,875.00 | 1,910.00 | 1,910.00 | 150,618 |
| 2022-10-21 | 1,885.00 | 1,910.00 | 1,845.00 | 1,860.00 | 1,860.00 | 71,678 |
| 2022-10-20 | 1,940.00 | 1,950.00 | 1,885.00 | 1,910.00 | 1,910.00 | 63,599 |
| 2022-10-19 | 1,935.00 | 1,980.00 | 1,900.00 | 1,945.00 | 1,945.00 | 121,716 |
| 2022-10-18 | 1,935.00 | 1,945.00 | 1,865.00 | 1,915.00 | 1,915.00 | 166,248 |
| 2022-10-17 | 1,830.00 | 1,860.00 | 1,770.00 | 1,845.00 | 1,845.00 | 51,463 |
| 2022-10-14 | 1,725.00 | 1,845.00 | 1,725.00 | 1,845.00 | 1,845.00 | 205,295 |
| 2022-10-13 | 1,825.00 | 1,830.00 | 1,700.00 | 1,705.00 | 1,705.00 | 353,299 |
| 2022-10-12 | 1,830.00 | 1,860.00 | 1,785.00 | 1,845.00 | 1,845.00 | 167,643 |
| 2022-10-11 | 1,900.00 | 1,900.00 | 1,825.00 | 1,855.00 | 1,855.00 | 148,251 |
| 2022-10-07 | 1,960.00 | 1,975.00 | 1,940.00 | 1,955.00 | 1,955.00 | 56,543 |
| 2022-10-06 | 1,935.00 | 1,985.00 | 1,935.00 | 1,950.00 | 1,950.00 | 79,418 |
| 2022-10-05 | 1,990.00 | 2,000.00 | 1,910.00 | 1,935.00 | 1,935.00 | 92,326 |
| 2022-10-04 | 1,880.00 | 1,940.00 | 1,875.00 | 1,940.00 | 1,940.00 | 150,731 |
| 2022-09-30 | 1,815.00 | 1,870.00 | 1,790.00 | 1,865.00 | 1,865.00 | 352,688 |
| 2022-09-29 | 1,915.00 | 1,985.00 | 1,850.00 | 1,850.00 | 1,850.00 | 250,518 |
| 2022-09-28 | 1,990.00 | 2,070.00 | 1,855.00 | 1,900.00 | 1,900.00 | 444,935 |
| 2022-09-27 | 1,975.00 | 2,095.00 | 1,955.00 | 2,015.00 | 2,015.00 | 601,123 |
| 2022-09-26 | 2,250.00 | 2,265.00 | 2,025.00 | 2,030.00 | 2,030.00 | 521,506 |
| 2022-09-23 | 2,375.00 | 2,395.00 | 2,260.00 | 2,265.00 | 2,265.00 | 251,662 |
| 2022-09-22 | 2,430.00 | 2,455.00 | 2,355.00 | 2,400.00 | 2,400.00 | 194,431 |
| 2022-09-21 | 2,410.00 | 2,490.00 | 2,375.00 | 2,465.00 | 2,465.00 | 182,188 |
| 2022-09-20 | 2,275.00 | 2,410.00 | 2,275.00 | 2,400.00 | 2,400.00 | 202,878 |
| 2022-09-19 | 2,365.00 | 2,385.00 | 2,250.00 | 2,275.00 | 2,275.00 | 238,771 |
| 2022-09-16 | 2,425.00 | 2,470.00 | 2,375.00 | 2,375.00 | 2,375.00 | 172,486 |
| 2022-09-15 | 2,480.00 | 2,505.00 | 2,430.00 | 2,450.00 | 2,450.00 | 231,357 |
| 2022-09-14 | 2,395.00 | 2,670.00 | 2,380.00 | 2,480.00 | 2,480.00 | 1,279,786 |
| 2022-09-13 | 2,450.00 | 2,475.00 | 2,305.00 | 2,475.00 | 2,475.00 | 223,724 |
| 2022-09-08 | 2,545.00 | 2,545.00 | 2,410.00 | 2,420.00 | 2,420.00 | 278,030 |
| 2022-09-07 | 2,565.00 | 2,655.00 | 2,430.00 | 2,475.00 | 2,475.00 | 622,517 |
| 2022-09-06 | 2,405.00 | 2,565.00 | 2,405.00 | 2,505.00 | 2,505.00 | 234,849 |
| 2022-09-05 | 2,480.00 | 2,485.00 | 2,395.00 | 2,440.00 | 2,440.00 | 199,088 |
| 2022-09-02 | 2,520.00 | 2,550.00 | 2,470.00 | 2,485.00 | 2,485.00 | 148,080 |
| 2022-09-01 | 2,620.00 | 2,620.00 | 2,510.00 | 2,520.00 | 2,520.00 | 193,552 |
| 2022-08-31 | 2,595.00 | 2,690.00 | 2,560.00 | 2,615.00 | 2,615.00 | 96,522 |
| 2022-08-30 | 2,550.00 | 2,610.00 | 2,550.00 | 2,600.00 | 2,600.00 | 111,585 |
| 2022-08-29 | 2,560.00 | 2,570.00 | 2,510.00 | 2,565.00 | 2,565.00 | 82,305 |
| 2022-08-26 | 2,690.00 | 2,690.00 | 2,635.00 | 2,640.00 | 2,640.00 | 65,841 |
| 2022-08-25 | 2,570.00 | 2,655.00 | 2,570.00 | 2,635.00 | 2,635.00 | 104,115 |
| 2022-08-24 | 2,535.00 | 2,580.00 | 2,520.00 | 2,570.00 | 2,570.00 | 159,316 |
| 2022-08-23 | 2,535.00 | 2,565.00 | 2,380.00 | 2,530.00 | 2,530.00 | 158,779 |
| 2022-08-22 | 2,660.00 | 2,660.00 | 2,565.00 | 2,565.00 | 2,565.00 | 197,403 |
| 2022-08-19 | 2,730.00 | 2,750.00 | 2,685.00 | 2,685.00 | 2,685.00 | 159,507 |
| 2022-08-18 | 2,790.00 | 2,790.00 | 2,710.00 | 2,735.00 | 2,735.00 | 179,296 |
| 2022-08-17 | 2,795.00 | 2,870.00 | 2,775.00 | 2,790.00 | 2,790.00 | 583,707 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.