Wonil Special Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,520.00 | 8,700.00 | 8,510.00 | 8,610.00 | 8,050.61 | 5,813 |
| 2024-01-26 | 8,490.00 | 8,600.00 | 8,490.00 | 8,570.00 | 8,013.21 | 3,869 |
| 2024-01-25 | 8,460.00 | 8,580.00 | 8,460.00 | 8,510.00 | 7,957.11 | 4,145 |
| 2024-01-24 | 8,570.00 | 8,570.00 | 8,480.00 | 8,490.00 | 7,938.41 | 7,942 |
| 2024-01-23 | 8,470.00 | 8,620.00 | 8,450.00 | 8,520.00 | 7,966.46 | 6,668 |
| 2024-01-22 | 8,550.00 | 8,550.00 | 8,430.00 | 8,540.00 | 7,985.16 | 4,348 |
| 2024-01-19 | 8,390.00 | 8,500.00 | 8,390.00 | 8,480.00 | 7,929.06 | 9,422 |
| 2024-01-18 | 8,420.00 | 8,470.00 | 8,380.00 | 8,440.00 | 7,891.66 | 2,780 |
| 2024-01-17 | 8,600.00 | 8,600.00 | 8,370.00 | 8,500.00 | 7,947.76 | 8,970 |
| 2024-01-16 | 8,620.00 | 8,650.00 | 8,540.00 | 8,600.00 | 8,041.26 | 9,611 |
| 2024-01-15 | 8,670.00 | 8,720.00 | 8,530.00 | 8,700.00 | 8,134.77 | 10,378 |
| 2024-01-12 | 8,790.00 | 8,800.00 | 8,680.00 | 8,730.00 | 8,162.82 | 5,173 |
| 2024-01-11 | 8,710.00 | 8,780.00 | 8,710.00 | 8,760.00 | 8,190.87 | 5,030 |
| 2024-01-10 | 8,780.00 | 8,800.00 | 8,700.00 | 8,750.00 | 8,181.52 | 8,455 |
| 2024-01-09 | 8,830.00 | 8,830.00 | 8,770.00 | 8,800.00 | 8,228.27 | 4,851 |
| 2024-01-08 | 8,900.00 | 8,960.00 | 8,750.00 | 8,820.00 | 8,246.97 | 8,892 |
| 2024-01-05 | 8,750.00 | 9,030.00 | 8,730.00 | 8,890.00 | 8,312.42 | 20,572 |
| 2024-01-04 | 8,730.00 | 8,790.00 | 8,730.00 | 8,770.00 | 8,200.22 | 6,391 |
| 2024-01-03 | 8,720.00 | 8,770.00 | 8,720.00 | 8,770.00 | 8,200.22 | 7,018 |
| 2024-01-02 | 8,740.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,209.57 | 11,966 |
| 2023-12-28 | 8,820.00 | 8,820.00 | 8,340.00 | 8,780.00 | 8,209.57 | 12,002 |
| 2023-12-27 | 8,810.00 | 8,840.00 | 8,780.00 | 8,840.00 | 8,265.67 | 5,485 |
| 2023-12-26 | 8,850.00 | 8,880.00 | 8,830.00 | 8,840.00 | 8,059.96 | 11,999 |
| 2023-12-22 | 8,860.00 | 8,860.00 | 8,800.00 | 8,830.00 | 8,050.85 | 7,822 |
| 2023-12-21 | 8,890.00 | 8,950.00 | 8,830.00 | 8,860.00 | 8,078.20 | 7,192 |
| 2023-12-20 | 8,880.00 | 8,920.00 | 8,850.00 | 8,900.00 | 8,114.67 | 6,266 |
| 2023-12-19 | 8,880.00 | 8,910.00 | 8,870.00 | 8,880.00 | 8,096.44 | 2,175 |
| 2023-12-18 | 8,850.00 | 8,890.00 | 8,850.00 | 8,890.00 | 8,105.55 | 3,266 |
| 2023-12-15 | 8,870.00 | 8,890.00 | 8,830.00 | 8,870.00 | 8,087.32 | 8,515 |
| 2023-12-14 | 8,860.00 | 8,930.00 | 8,860.00 | 8,870.00 | 8,087.32 | 4,371 |
| 2023-12-13 | 8,860.00 | 8,900.00 | 8,850.00 | 8,860.00 | 8,078.20 | 3,126 |
| 2023-12-12 | 8,920.00 | 8,960.00 | 8,910.00 | 8,930.00 | 8,142.02 | 1,774 |
| 2023-12-11 | 8,950.00 | 8,960.00 | 8,830.00 | 8,920.00 | 8,132.91 | 4,664 |
| 2023-12-08 | 8,860.00 | 8,950.00 | 8,860.00 | 8,950.00 | 8,160.26 | 1,784 |
| 2023-12-07 | 8,880.00 | 8,910.00 | 8,840.00 | 8,880.00 | 8,096.44 | 4,751 |
| 2023-12-06 | 8,870.00 | 8,900.00 | 8,820.00 | 8,880.00 | 8,096.44 | 7,148 |
| 2023-12-05 | 8,870.00 | 8,900.00 | 8,850.00 | 8,870.00 | 8,087.32 | 3,720 |
| 2023-12-04 | 8,870.00 | 8,970.00 | 8,850.00 | 8,890.00 | 8,105.55 | 8,739 |
| 2023-12-01 | 9,140.00 | 9,140.00 | 8,880.00 | 8,900.00 | 8,114.67 | 17,698 |
| 2023-11-30 | 9,190.00 | 9,190.00 | 9,080.00 | 9,170.00 | 8,360.85 | 9,487 |
| 2023-11-29 | 9,120.00 | 9,260.00 | 9,120.00 | 9,190.00 | 8,379.08 | 8,230 |
| 2023-11-28 | 9,090.00 | 9,160.00 | 9,080.00 | 9,120.00 | 8,315.26 | 9,438 |
| 2023-11-27 | 9,100.00 | 9,150.00 | 9,030.00 | 9,100.00 | 8,297.02 | 6,899 |
| 2023-11-24 | 9,200.00 | 9,210.00 | 9,150.00 | 9,170.00 | 8,360.85 | 3,103 |
| 2023-11-23 | 9,260.00 | 9,260.00 | 9,160.00 | 9,180.00 | 8,369.96 | 7,715 |
| 2023-11-22 | 8,990.00 | 9,260.00 | 8,970.00 | 9,260.00 | 8,442.90 | 18,125 |
| 2023-11-21 | 8,910.00 | 9,010.00 | 8,890.00 | 9,010.00 | 8,214.96 | 14,089 |
| 2023-11-20 | 8,950.00 | 8,960.00 | 8,900.00 | 8,930.00 | 8,142.02 | 10,257 |
| 2023-11-17 | 8,920.00 | 8,940.00 | 8,900.00 | 8,940.00 | 8,151.14 | 3,548 |
| 2023-11-16 | 8,940.00 | 8,960.00 | 8,900.00 | 8,920.00 | 8,132.91 | 5,925 |
| 2023-11-15 | 8,950.00 | 9,000.00 | 8,900.00 | 8,920.00 | 8,132.91 | 20,704 |
| 2023-11-14 | 8,870.00 | 8,910.00 | 8,840.00 | 8,910.00 | 8,123.79 | 5,760 |
| 2023-11-13 | 8,940.00 | 8,970.00 | 8,840.00 | 8,870.00 | 8,087.32 | 5,986 |
| 2023-11-10 | 8,990.00 | 9,010.00 | 8,910.00 | 8,950.00 | 8,160.26 | 7,176 |
| 2023-11-09 | 9,010.00 | 9,050.00 | 8,960.00 | 9,010.00 | 8,214.96 | 5,777 |
| 2023-11-08 | 9,140.00 | 9,180.00 | 9,010.00 | 9,010.00 | 8,214.96 | 7,914 |
| 2023-11-07 | 9,190.00 | 9,190.00 | 9,110.00 | 9,140.00 | 8,333.49 | 5,262 |
| 2023-11-06 | 9,080.00 | 9,250.00 | 9,080.00 | 9,230.00 | 8,415.55 | 10,978 |
| 2023-11-03 | 9,170.00 | 9,170.00 | 8,590.00 | 9,080.00 | 8,278.79 | 7,667 |
| 2023-11-02 | 8,940.00 | 9,160.00 | 8,940.00 | 9,150.00 | 8,342.61 | 11,399 |
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.