Stock listing
KRX:032940 Wonik Corporation (원익) 주가
Follow Wonik Corporation into a list and get an email when it puts out news.
Share price · KRX:032940
₩6,920.00 KRW -350.00 (-4.8%)
Close on Oct 30, 2026
- Day range
- ₩6,860.00 – ₩7,450.00 KRWOct 30, 2026
- Volume
- 211,097 sharesOct 30, 2026
- Market cap
- ₩125.9B KRWAt the close on Oct 30, 2026 · price × 18.19M shares outstanding
- 52-week range
- ₩4,215.00 – ₩17,800.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩12.54B KRWMedian day 185,033 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:032940 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,920.00 | -350.00 | -4.8% | ₩7,230.00 | ₩7,450.00 | ₩6,860.00 | 211,097 | |
| ₩7,270.00 | -280.00 | -3.7% | ₩7,440.00 | ₩7,550.00 | ₩7,050.00 | 185,234 | |
| ₩7,550.00 | +570.00 | +8.2% | ₩7,030.00 | ₩8,200.00 | ₩7,030.00 | 1,912,635 | |
| ₩6,980.00 | -30.00 | -0.4% | ₩7,020.00 | ₩7,170.00 | ₩6,880.00 | 121,185 | |
| ₩7,010.00 | +260.00 | +3.9% | ₩6,650.00 | ₩7,340.00 | ₩6,600.00 | 285,663 | |
| ₩6,750.00 | -110.00 | -1.6% | ₩6,780.00 | ₩6,860.00 | ₩6,500.00 | 69,467 | |
| ₩6,860.00 | -360.00 | -5.0% | ₩7,200.00 | ₩7,200.00 | ₩6,840.00 | 80,424 | |
| ₩7,220.00 | +170.00 | +2.4% | ₩7,110.00 | ₩7,400.00 | ₩7,070.00 | 71,388 | |
| ₩7,050.00 | -380.00 | -5.1% | ₩7,490.00 | ₩7,510.00 | ₩6,970.00 | 90,304 | |
| ₩7,430.00 | +40.00 | +0.5% | ₩7,150.00 | ₩7,470.00 | ₩7,150.00 | 88,527 | |
| ₩7,390.00 | +120.00 | +1.7% | ₩7,300.00 | ₩7,530.00 | ₩7,200.00 | 142,596 | |
| ₩7,270.00 | -530.00 | -6.8% | ₩7,540.00 | ₩7,620.00 | ₩7,020.00 | 164,549 | |
| ₩7,800.00 | 0.00 | 0.0% | ₩7,830.00 | ₩8,610.00 | ₩7,700.00 | 318,428 | |
| ₩7,800.00 | -370.00 | -4.5% | ₩7,810.00 | ₩8,130.00 | ₩7,600.00 | 177,920 | |
| ₩8,170.00 | -500.00 | -5.8% | ₩8,450.00 | ₩8,720.00 | ₩7,960.00 | 153,054 | |
| ₩8,670.00 | -90.00 | -1.0% | ₩8,680.00 | ₩8,900.00 | ₩8,600.00 | 120,110 | |
| ₩8,760.00 | -500.00 | -5.4% | ₩9,300.00 | ₩9,350.00 | ₩8,760.00 | 198,581 | |
| ₩9,260.00 | -70.00 | -0.8% | ₩9,330.00 | ₩9,440.00 | ₩9,160.00 | 211,018 | |
| ₩9,330.00 | +310.00 | +3.4% | ₩9,040.00 | ₩9,430.00 | ₩8,960.00 | 361,961 | |
| ₩9,020.00 | +110.00 | +1.2% | ₩8,910.00 | ₩9,050.00 | ₩8,800.00 | 184,831 | |
| ₩8,910.00 | +60.00 | +0.7% | ₩8,850.00 | ₩9,070.00 | ₩8,810.00 | 179,664 | |
| ₩8,850.00 | -50.00 | -0.6% | ₩8,910.00 | ₩9,070.00 | ₩8,720.00 | 244,473 | |
| ₩8,900.00 | -400.00 | -4.3% | ₩9,300.00 | ₩9,310.00 | ₩8,885.00 | 307,304 | |
| ₩9,300.00 | -10.00 | -0.1% | ₩9,500.00 | ₩10,050.00 | ₩9,110.00 | 919,643 | |
| ₩9,310.00 | -140.00 | -1.5% | ₩9,550.00 | ₩9,690.00 | ₩9,100.00 | 343,662 | |
| ₩9,450.00 | -160.00 | -1.7% | ₩9,720.00 | ₩9,980.00 | ₩9,400.00 | 491,651 | |
| ₩9,610.00 | -270.00 | -2.7% | ₩10,010.00 | ₩10,150.00 | ₩9,520.00 | 544,256 | |
| ₩9,880.00 | -310.00 | -3.0% | ₩10,230.00 | ₩10,340.00 | ₩9,800.00 | 702,597 | |
| ₩10,190.00 | +520.00 | +5.4% | ₩9,760.00 | ₩10,940.00 | ₩9,650.00 | 4,523,590 | |
| ₩9,670.00 | +200.00 | +2.1% | ₩9,330.00 | ₩10,650.00 | ₩9,280.00 | 3,754,150 | |
| ₩9,470.00 | -130.00 | -1.4% | ₩9,420.00 | ₩10,360.00 | ₩9,210.00 | 1,733,963 | |
| ₩9,600.00 | -900.00 | -8.6% | ₩10,030.00 | ₩11,000.00 | ₩9,570.00 | 2,203,793 | |
| ₩10,500.00 | +300.00 | +2.9% | ₩10,400.00 | ₩11,600.00 | ₩10,090.00 | 11,966,893 | |
| ₩10,200.00 | +180.00 | +1.8% | ₩10,180.00 | ₩10,450.00 | ₩9,990.00 | 800,184 | |
| ₩10,020.00 | +130.00 | +1.3% | ₩9,900.00 | ₩10,270.00 | ₩9,900.00 | 662,865 | |
| ₩9,890.00 | -160.00 | -1.6% | ₩10,030.00 | ₩10,030.00 | ₩9,600.00 | 877,744 | |
| ₩10,050.00 | +1,470.00 | +17.1% | ₩8,760.00 | ₩11,060.00 | ₩8,590.00 | 14,688,271 | |
| ₩8,580.00 | +1,360.00 | +18.8% | ₩7,260.00 | ₩9,380.00 | ₩6,900.00 | 14,740,230 | |
| ₩7,220.00 | -380.00 | -5.0% | ₩7,460.00 | ₩7,830.00 | ₩7,090.00 | 773,685 | |
| ₩7,600.00 | -400.00 | -5.0% | ₩8,100.00 | ₩8,700.00 | ₩7,550.00 | 5,296,962 | |
| ₩8,000.00 | +1,300.00 | +19.4% | ₩6,650.00 | ₩8,440.00 | ₩6,220.00 | 10,028,357 | |
| ₩6,700.00 | +590.00 | +9.7% | ₩6,180.00 | ₩7,900.00 | ₩5,900.00 | 2,816,282 | |
| ₩6,110.00 | +80.00 | +1.3% | ₩6,000.00 | ₩6,120.00 | ₩5,920.00 | 69,270 | |
| ₩6,030.00 | +130.00 | +2.2% | ₩5,900.00 | ₩6,070.00 | ₩5,810.00 | 28,762 | |
| ₩5,900.00 | +260.00 | +4.6% | ₩5,750.00 | ₩5,960.00 | ₩5,510.00 | 22,638 | |
| ₩5,640.00 | -130.00 | -2.3% | ₩6,070.00 | ₩6,070.00 | ₩5,570.00 | 44,208 | |
| ₩5,770.00 | -260.00 | -4.3% | ₩6,000.00 | ₩6,000.00 | ₩5,700.00 | 49,674 | |
| ₩6,030.00 | +170.00 | +2.9% | ₩5,920.00 | ₩6,200.00 | ₩5,920.00 | 46,540 | |
| ₩5,860.00 | -230.00 | -3.8% | ₩6,090.00 | ₩6,190.00 | ₩5,640.00 | 55,881 | |
| ₩6,090.00 | -160.00 | -2.6% | ₩6,400.00 | ₩6,420.00 | ₩6,090.00 | 66,030 | |
| ₩6,250.00 | +110.00 | +1.8% | ₩6,200.00 | ₩6,400.00 | ₩6,040.00 | 64,219 | |
| ₩6,140.00 | -180.00 | -2.8% | ₩6,330.00 | ₩6,420.00 | ₩6,100.00 | 68,479 | |
| ₩6,320.00 | +150.00 | +2.4% | ₩6,180.00 | ₩6,340.00 | ₩6,090.00 | 59,878 | |
| ₩6,170.00 | +160.00 | +2.7% | ₩6,000.00 | ₩6,300.00 | ₩5,830.00 | 83,698 | |
| ₩6,010.00 | +300.00 | +5.3% | ₩5,710.00 | ₩6,030.00 | ₩5,710.00 | 60,030 | |
| ₩5,710.00 | -90.00 | -1.6% | ₩5,850.00 | ₩6,040.00 | ₩5,570.00 | 31,707 | |
| ₩5,800.00 | -220.00 | -3.7% | ₩6,000.00 | ₩6,070.00 | ₩5,770.00 | 52,591 | |
| ₩6,020.00 | +180.00 | +3.1% | ₩6,000.00 | ₩6,100.00 | ₩5,870.00 | 151,666 | |
| ₩5,840.00 | +240.00 | +4.3% | ₩5,580.00 | ₩5,900.00 | ₩5,400.00 | 189,880 | |
| ₩5,600.00 | +320.00 | +6.1% | ₩5,280.00 | ₩6,450.00 | ₩5,110.00 | 1,162,204 | |
| ₩5,280.00 | +800.00 | +17.9% | ₩4,700.00 | ₩5,280.00 | ₩4,700.00 | 151,175 | |
| ₩4,480.00 | +10.00 | +0.2% | ₩4,215.00 | ₩4,700.00 | ₩4,215.00 | 47,923 |
- Ticker
- KRX:032940
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Wonik Corporation.