Wonil Special Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,800.00 | 7,820.00 | 7,760.00 | 7,820.00 | 7,311.94 | 3,825 |
| 2024-07-24 | 7,800.00 | 7,830.00 | 7,800.00 | 7,810.00 | 7,302.59 | 1,896 |
| 2024-07-23 | 7,820.00 | 7,850.00 | 7,800.00 | 7,800.00 | 7,293.24 | 2,169 |
| 2024-07-22 | 7,830.00 | 7,900.00 | 7,810.00 | 7,820.00 | 7,311.94 | 6,115 |
| 2024-07-19 | 7,980.00 | 7,980.00 | 7,850.00 | 7,900.00 | 7,386.74 | 6,948 |
| 2024-07-18 | 7,950.00 | 8,010.00 | 7,930.00 | 8,000.00 | 7,480.25 | 2,017 |
| 2024-07-17 | 8,020.00 | 8,070.00 | 8,010.00 | 8,010.00 | 7,489.60 | 1,131 |
| 2024-07-16 | 7,910.00 | 8,090.00 | 7,890.00 | 8,090.00 | 7,564.40 | 3,130 |
| 2024-07-15 | 7,970.00 | 8,000.00 | 7,930.00 | 7,950.00 | 7,433.49 | 3,479 |
| 2024-07-12 | 8,030.00 | 8,070.00 | 7,970.00 | 7,970.00 | 7,452.19 | 1,798 |
| 2024-07-11 | 7,990.00 | 8,070.00 | 7,990.00 | 8,030.00 | 7,508.30 | 4,349 |
| 2024-07-10 | 7,910.00 | 8,120.00 | 7,910.00 | 7,990.00 | 7,470.90 | 2,591 |
| 2024-07-09 | 7,970.00 | 7,970.00 | 7,880.00 | 7,910.00 | 7,396.09 | 685 |
| 2024-07-08 | 7,880.00 | 7,950.00 | 7,800.00 | 7,900.00 | 7,386.74 | 1,731 |
| 2024-07-05 | 8,120.00 | 8,120.00 | 7,880.00 | 7,880.00 | 7,368.04 | 1,160 |
| 2024-07-04 | 8,010.00 | 8,010.00 | 7,850.00 | 7,850.00 | 7,339.99 | 3,027 |
| 2024-07-03 | 8,100.00 | 8,100.00 | 7,810.00 | 7,900.00 | 7,386.74 | 8,457 |
| 2024-07-02 | 8,200.00 | 8,200.00 | 7,940.00 | 7,980.00 | 7,461.55 | 3,424 |
| 2024-07-01 | 8,100.00 | 8,100.00 | 7,940.00 | 7,980.00 | 7,461.55 | 5,984 |
| 2024-06-28 | 7,880.00 | 8,180.00 | 7,820.00 | 8,050.00 | 7,527.00 | 4,620 |
| 2024-06-27 | 8,020.00 | 8,070.00 | 7,800.00 | 7,880.00 | 7,368.04 | 5,925 |
| 2024-06-26 | 8,000.00 | 8,050.00 | 7,900.00 | 7,980.00 | 7,461.55 | 2,179 |
| 2024-06-25 | 7,420.00 | 8,000.00 | 7,420.00 | 8,000.00 | 7,480.25 | 77,505 |
| 2024-06-24 | 8,110.00 | 8,240.00 | 7,650.00 | 8,110.00 | 7,583.10 | 32,450 |
| 2024-06-21 | 8,090.00 | 8,280.00 | 8,090.00 | 8,110.00 | 7,583.10 | 9,902 |
| 2024-06-20 | 8,270.00 | 8,270.00 | 8,130.00 | 8,160.00 | 7,629.85 | 7,061 |
| 2024-06-19 | 8,350.00 | 8,410.00 | 8,150.00 | 8,190.00 | 7,657.90 | 18,515 |
| 2024-06-18 | 8,280.00 | 8,410.00 | 8,280.00 | 8,370.00 | 7,826.21 | 2,939 |
| 2024-06-17 | 8,360.00 | 8,400.00 | 8,310.00 | 8,340.00 | 7,798.16 | 4,662 |
| 2024-06-14 | 8,390.00 | 8,400.00 | 8,280.00 | 8,370.00 | 7,826.21 | 2,318 |
| 2024-06-13 | 8,440.00 | 8,450.00 | 8,370.00 | 8,390.00 | 7,844.91 | 2,564 |
| 2024-06-12 | 8,380.00 | 8,450.00 | 8,370.00 | 8,380.00 | 7,835.56 | 2,193 |
| 2024-06-11 | 8,450.00 | 8,450.00 | 8,390.00 | 8,430.00 | 7,882.31 | 2,791 |
| 2024-06-10 | 8,420.00 | 8,470.00 | 8,410.00 | 8,460.00 | 7,910.36 | 2,242 |
| 2024-06-07 | 8,430.00 | 8,450.00 | 8,420.00 | 8,420.00 | 7,872.96 | 2,235 |
| 2024-06-05 | 8,400.00 | 8,490.00 | 8,360.00 | 8,420.00 | 7,872.96 | 8,808 |
| 2024-06-04 | 8,430.00 | 8,500.00 | 8,380.00 | 8,380.00 | 7,835.56 | 4,757 |
| 2024-06-03 | 8,230.00 | 8,470.00 | 8,230.00 | 8,400.00 | 7,854.26 | 6,307 |
| 2024-05-31 | 8,370.00 | 8,390.00 | 8,230.00 | 8,230.00 | 7,695.30 | 3,012 |
| 2024-05-30 | 8,360.00 | 8,390.00 | 8,300.00 | 8,370.00 | 7,826.21 | 6,350 |
| 2024-05-29 | 8,420.00 | 8,430.00 | 8,360.00 | 8,360.00 | 7,816.86 | 3,390 |
| 2024-05-28 | 8,360.00 | 8,440.00 | 8,360.00 | 8,430.00 | 7,882.31 | 4,122 |
| 2024-05-27 | 8,340.00 | 8,420.00 | 8,290.00 | 8,350.00 | 7,807.51 | 4,060 |
| 2024-05-24 | 8,490.00 | 8,500.00 | 8,420.00 | 8,430.00 | 7,882.31 | 5,015 |
| 2024-05-23 | 8,430.00 | 8,500.00 | 8,380.00 | 8,500.00 | 7,947.76 | 5,760 |
| 2024-05-22 | 8,350.00 | 8,430.00 | 8,340.00 | 8,430.00 | 7,882.31 | 6,680 |
| 2024-05-21 | 8,350.00 | 8,380.00 | 8,310.00 | 8,350.00 | 7,807.51 | 10,830 |
| 2024-05-20 | 8,370.00 | 8,410.00 | 8,310.00 | 8,350.00 | 7,807.51 | 18,014 |
| 2024-05-17 | 8,210.00 | 8,370.00 | 8,200.00 | 8,370.00 | 7,826.21 | 17,070 |
| 2024-05-16 | 8,150.00 | 8,220.00 | 8,150.00 | 8,210.00 | 7,676.60 | 6,286 |
| 2024-05-14 | 8,160.00 | 8,200.00 | 8,080.00 | 8,140.00 | 7,611.15 | 12,012 |
| 2024-05-13 | 8,220.00 | 8,220.00 | 8,090.00 | 8,160.00 | 7,629.85 | 30,184 |
| 2024-05-10 | 8,190.00 | 8,240.00 | 8,190.00 | 8,190.00 | 7,657.90 | 2,811 |
| 2024-05-09 | 8,230.00 | 8,230.00 | 8,180.00 | 8,180.00 | 7,648.55 | 4,937 |
| 2024-05-08 | 8,190.00 | 8,240.00 | 8,150.00 | 8,240.00 | 7,704.65 | 12,518 |
| 2024-05-07 | 8,240.00 | 8,260.00 | 8,150.00 | 8,190.00 | 7,657.90 | 15,820 |
| 2024-05-03 | 8,310.00 | 8,370.00 | 8,160.00 | 8,270.00 | 7,732.70 | 15,503 |
| 2024-05-02 | 8,290.00 | 8,370.00 | 8,230.00 | 8,310.00 | 7,770.11 | 4,309 |
| 2024-04-30 | 8,360.00 | 8,370.00 | 8,290.00 | 8,290.00 | 7,751.40 | 8,964 |
| 2024-04-29 | 8,290.00 | 8,470.00 | 8,290.00 | 8,320.00 | 7,779.46 | 6,668 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 270.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 220.0000 KRW |
| 2022-12-28 | 220.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.