Wonil Special Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,380.00 | 8,490.00 | 8,220.00 | 8,350.00 | 7,807.51 | 9,446 |
| 2024-04-25 | 8,450.00 | 8,460.00 | 8,320.00 | 8,340.00 | 7,798.16 | 5,345 |
| 2024-04-24 | 8,460.00 | 8,460.00 | 8,390.00 | 8,430.00 | 7,882.31 | 3,947 |
| 2024-04-23 | 8,320.00 | 8,390.00 | 8,320.00 | 8,370.00 | 7,826.21 | 6,138 |
| 2024-04-22 | 8,320.00 | 8,400.00 | 8,310.00 | 8,310.00 | 7,770.11 | 3,831 |
| 2024-04-19 | 8,320.00 | 8,370.00 | 8,220.00 | 8,350.00 | 7,807.51 | 10,796 |
| 2024-04-18 | 8,300.00 | 8,390.00 | 8,250.00 | 8,310.00 | 7,770.11 | 16,453 |
| 2024-04-17 | 8,160.00 | 8,310.00 | 8,130.00 | 8,290.00 | 7,751.40 | 11,041 |
| 2024-04-16 | 8,350.00 | 8,370.00 | 8,130.00 | 8,150.00 | 7,620.50 | 9,014 |
| 2024-04-15 | 8,280.00 | 8,400.00 | 8,220.00 | 8,350.00 | 7,807.51 | 10,289 |
| 2024-04-12 | 8,300.00 | 8,370.00 | 8,280.00 | 8,300.00 | 7,760.75 | 7,423 |
| 2024-04-11 | 8,370.00 | 8,390.00 | 8,300.00 | 8,300.00 | 7,760.75 | 6,916 |
| 2024-04-09 | 8,440.00 | 8,440.00 | 8,330.00 | 8,370.00 | 7,826.21 | 8,347 |
| 2024-04-08 | 8,460.00 | 8,460.00 | 8,390.00 | 8,440.00 | 7,891.66 | 10,713 |
| 2024-04-05 | 8,400.00 | 8,460.00 | 8,350.00 | 8,460.00 | 7,910.36 | 10,880 |
| 2024-04-04 | 8,510.00 | 8,520.00 | 8,420.00 | 8,460.00 | 7,910.36 | 7,913 |
| 2024-04-03 | 8,410.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,947.76 | 8,592 |
| 2024-04-02 | 8,460.00 | 8,570.00 | 8,430.00 | 8,460.00 | 7,910.36 | 8,476 |
| 2024-04-01 | 8,420.00 | 8,520.00 | 8,420.00 | 8,490.00 | 7,938.41 | 13,098 |
| 2024-03-29 | 8,480.00 | 8,640.00 | 8,450.00 | 8,600.00 | 8,041.26 | 8,630 |
| 2024-03-28 | 8,450.00 | 8,550.00 | 8,450.00 | 8,490.00 | 7,938.41 | 3,093 |
| 2024-03-27 | 8,470.00 | 8,580.00 | 8,450.00 | 8,480.00 | 7,929.06 | 4,365 |
| 2024-03-26 | 8,420.00 | 8,490.00 | 8,420.00 | 8,470.00 | 7,919.71 | 4,496 |
| 2024-03-25 | 8,490.00 | 8,550.00 | 8,440.00 | 8,480.00 | 7,929.06 | 2,419 |
| 2024-03-22 | 8,460.00 | 8,510.00 | 8,420.00 | 8,490.00 | 7,938.41 | 7,622 |
| 2024-03-21 | 8,450.00 | 8,530.00 | 8,400.00 | 8,490.00 | 7,938.41 | 9,446 |
| 2024-03-20 | 8,480.00 | 8,480.00 | 8,410.00 | 8,450.00 | 7,901.01 | 8,260 |
| 2024-03-19 | 8,470.00 | 8,500.00 | 8,440.00 | 8,470.00 | 7,919.71 | 2,831 |
| 2024-03-18 | 8,490.00 | 8,500.00 | 8,440.00 | 8,460.00 | 7,910.36 | 4,419 |
| 2024-03-15 | 8,450.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,947.76 | 19,374 |
| 2024-03-14 | 8,500.00 | 8,510.00 | 8,460.00 | 8,490.00 | 7,938.41 | 3,954 |
| 2024-03-13 | 8,520.00 | 8,530.00 | 8,440.00 | 8,480.00 | 7,929.06 | 6,040 |
| 2024-03-12 | 8,510.00 | 8,540.00 | 8,430.00 | 8,500.00 | 7,947.76 | 11,446 |
| 2024-03-11 | 8,490.00 | 8,540.00 | 8,450.00 | 8,510.00 | 7,957.11 | 7,199 |
| 2024-03-08 | 8,520.00 | 8,620.00 | 8,480.00 | 8,540.00 | 7,985.16 | 5,434 |
| 2024-03-07 | 8,430.00 | 8,550.00 | 8,430.00 | 8,530.00 | 7,975.81 | 4,216 |
| 2024-03-06 | 8,570.00 | 8,580.00 | 8,450.00 | 8,500.00 | 7,947.76 | 8,715 |
| 2024-03-05 | 8,540.00 | 8,670.00 | 8,490.00 | 8,570.00 | 8,013.21 | 29,901 |
| 2024-03-04 | 8,560.00 | 8,640.00 | 8,540.00 | 8,610.00 | 8,050.61 | 6,123 |
| 2024-02-29 | 8,530.00 | 8,670.00 | 8,530.00 | 8,570.00 | 8,013.21 | 4,828 |
| 2024-02-28 | 8,580.00 | 8,620.00 | 8,500.00 | 8,600.00 | 8,041.26 | 12,952 |
| 2024-02-27 | 8,610.00 | 8,620.00 | 8,540.00 | 8,550.00 | 7,994.51 | 3,907 |
| 2024-02-26 | 8,690.00 | 8,710.00 | 8,600.00 | 8,600.00 | 8,041.26 | 2,549 |
| 2024-02-23 | 8,680.00 | 8,720.00 | 8,650.00 | 8,650.00 | 8,088.02 | 4,779 |
| 2024-02-22 | 8,670.00 | 8,700.00 | 8,630.00 | 8,700.00 | 8,134.77 | 4,327 |
| 2024-02-21 | 8,630.00 | 8,770.00 | 8,630.00 | 8,710.00 | 8,144.12 | 11,090 |
| 2024-02-20 | 8,690.00 | 8,690.00 | 8,620.00 | 8,620.00 | 8,059.96 | 10,778 |
| 2024-02-19 | 8,670.00 | 8,710.00 | 8,580.00 | 8,710.00 | 8,144.12 | 13,261 |
| 2024-02-16 | 8,710.00 | 8,740.00 | 8,530.00 | 8,700.00 | 8,134.77 | 26,208 |
| 2024-02-15 | 8,710.00 | 8,760.00 | 8,650.00 | 8,750.00 | 8,181.52 | 5,065 |
| 2024-02-14 | 8,760.00 | 8,770.00 | 8,700.00 | 8,760.00 | 8,190.87 | 4,659 |
| 2024-02-13 | 8,750.00 | 8,820.00 | 8,740.00 | 8,760.00 | 8,190.87 | 9,911 |
| 2024-02-08 | 8,790.00 | 8,800.00 | 8,730.00 | 8,760.00 | 8,190.87 | 7,696 |
| 2024-02-07 | 8,840.00 | 8,850.00 | 8,750.00 | 8,800.00 | 8,228.27 | 11,698 |
| 2024-02-06 | 8,930.00 | 8,930.00 | 8,850.00 | 8,860.00 | 8,284.37 | 5,887 |
| 2024-02-05 | 8,960.00 | 9,020.00 | 8,890.00 | 8,960.00 | 8,377.88 | 15,710 |
| 2024-02-02 | 8,850.00 | 8,950.00 | 8,800.00 | 8,910.00 | 8,331.12 | 19,093 |
| 2024-02-01 | 8,680.00 | 8,950.00 | 8,520.00 | 8,820.00 | 8,246.97 | 18,445 |
| 2024-01-31 | 8,620.00 | 8,720.00 | 8,610.00 | 8,680.00 | 8,116.07 | 13,210 |
| 2024-01-30 | 8,610.00 | 8,710.00 | 8,600.00 | 8,620.00 | 8,059.96 | 7,337 |
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.