Wonil Special Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,840.00 | 8,940.00 | 8,820.00 | 8,940.00 | 8,151.14 | 9,145 |
| 2023-10-31 | 8,940.00 | 8,960.00 | 8,770.00 | 8,800.00 | 8,023.49 | 13,646 |
| 2023-10-30 | 8,820.00 | 8,870.00 | 8,730.00 | 8,870.00 | 8,087.32 | 5,541 |
| 2023-10-27 | 8,730.00 | 8,830.00 | 8,730.00 | 8,830.00 | 8,050.85 | 8,081 |
| 2023-10-26 | 8,820.00 | 8,820.00 | 8,720.00 | 8,720.00 | 7,950.55 | 5,883 |
| 2023-10-25 | 8,850.00 | 8,890.00 | 8,800.00 | 8,820.00 | 8,041.73 | 5,923 |
| 2023-10-24 | 8,800.00 | 8,860.00 | 8,740.00 | 8,830.00 | 8,050.85 | 5,482 |
| 2023-10-23 | 8,810.00 | 8,860.00 | 8,760.00 | 8,850.00 | 8,069.08 | 6,282 |
| 2023-10-20 | 8,770.00 | 8,820.00 | 8,740.00 | 8,820.00 | 8,041.73 | 11,692 |
| 2023-10-19 | 8,870.00 | 8,870.00 | 8,800.00 | 8,810.00 | 8,032.61 | 7,135 |
| 2023-10-18 | 8,880.00 | 8,930.00 | 8,850.00 | 8,890.00 | 8,105.55 | 4,047 |
| 2023-10-17 | 8,910.00 | 8,940.00 | 8,880.00 | 8,880.00 | 8,096.44 | 5,648 |
| 2023-10-16 | 8,880.00 | 8,920.00 | 8,830.00 | 8,920.00 | 8,132.91 | 5,255 |
| 2023-10-13 | 8,880.00 | 8,900.00 | 8,830.00 | 8,880.00 | 8,096.44 | 4,058 |
| 2023-10-12 | 8,840.00 | 8,920.00 | 8,840.00 | 8,880.00 | 8,096.44 | 3,116 |
| 2023-10-11 | 8,810.00 | 8,850.00 | 8,780.00 | 8,840.00 | 8,059.96 | 8,790 |
| 2023-10-10 | 8,880.00 | 8,910.00 | 8,770.00 | 8,770.00 | 7,996.14 | 8,559 |
| 2023-10-06 | 8,860.00 | 8,920.00 | 8,860.00 | 8,860.00 | 8,078.20 | 5,059 |
| 2023-10-05 | 8,850.00 | 8,930.00 | 8,800.00 | 8,860.00 | 8,078.20 | 12,630 |
| 2023-10-04 | 8,990.00 | 9,010.00 | 8,840.00 | 8,840.00 | 8,059.96 | 14,822 |
| 2023-09-27 | 8,860.00 | 9,010.00 | 8,840.00 | 9,010.00 | 8,214.96 | 15,330 |
| 2023-09-26 | 8,940.00 | 8,940.00 | 8,860.00 | 8,860.00 | 8,078.20 | 8,195 |
| 2023-09-25 | 8,980.00 | 9,020.00 | 8,940.00 | 8,940.00 | 8,151.14 | 7,663 |
| 2023-09-22 | 8,920.00 | 9,000.00 | 8,920.00 | 8,980.00 | 8,187.61 | 5,452 |
| 2023-09-21 | 9,050.00 | 9,050.00 | 8,990.00 | 9,000.00 | 8,205.85 | 7,415 |
| 2023-09-20 | 9,090.00 | 9,090.00 | 9,030.00 | 9,050.00 | 8,251.43 | 3,922 |
| 2023-09-19 | 9,090.00 | 9,110.00 | 9,050.00 | 9,060.00 | 8,260.55 | 5,990 |
| 2023-09-18 | 9,090.00 | 9,180.00 | 9,080.00 | 9,080.00 | 8,278.79 | 8,431 |
| 2023-09-15 | 9,050.00 | 9,140.00 | 9,050.00 | 9,090.00 | 8,287.91 | 4,195 |
| 2023-09-14 | 9,060.00 | 9,090.00 | 9,010.00 | 9,050.00 | 8,251.43 | 8,842 |
| 2023-09-13 | 9,080.00 | 9,130.00 | 9,060.00 | 9,080.00 | 8,278.79 | 5,710 |
| 2023-09-12 | 9,120.00 | 9,120.00 | 9,060.00 | 9,080.00 | 8,278.79 | 7,783 |
| 2023-09-11 | 9,110.00 | 9,180.00 | 9,090.00 | 9,120.00 | 8,315.26 | 11,147 |
| 2023-09-08 | 9,060.00 | 9,100.00 | 9,000.00 | 9,050.00 | 8,251.43 | 5,902 |
| 2023-09-07 | 9,270.00 | 9,270.00 | 9,050.00 | 9,100.00 | 8,297.02 | 9,695 |
| 2023-09-06 | 8,990.00 | 9,090.00 | 8,990.00 | 9,090.00 | 8,287.91 | 7,200 |
| 2023-09-05 | 9,140.00 | 9,180.00 | 8,970.00 | 8,990.00 | 8,196.73 | 16,476 |
| 2023-09-04 | 9,150.00 | 9,170.00 | 9,110.00 | 9,140.00 | 8,333.49 | 8,297 |
| 2023-09-01 | 9,140.00 | 9,200.00 | 9,130.00 | 9,150.00 | 8,342.61 | 7,583 |
| 2023-08-31 | 9,190.00 | 9,190.00 | 9,140.00 | 9,140.00 | 8,333.49 | 6,995 |
| 2023-08-30 | 9,180.00 | 9,220.00 | 9,170.00 | 9,190.00 | 8,379.08 | 3,622 |
| 2023-08-29 | 9,170.00 | 9,230.00 | 9,120.00 | 9,180.00 | 8,369.96 | 11,443 |
| 2023-08-28 | 9,140.00 | 9,200.00 | 9,120.00 | 9,170.00 | 8,360.85 | 9,916 |
| 2023-08-25 | 9,140.00 | 9,170.00 | 9,120.00 | 9,140.00 | 8,333.49 | 4,121 |
| 2023-08-24 | 9,170.00 | 9,220.00 | 9,140.00 | 9,140.00 | 8,333.49 | 5,969 |
| 2023-08-23 | 9,170.00 | 9,170.00 | 9,130.00 | 9,170.00 | 8,360.85 | 7,408 |
| 2023-08-22 | 9,220.00 | 9,230.00 | 9,110.00 | 9,180.00 | 8,369.96 | 8,844 |
| 2023-08-21 | 9,160.00 | 9,230.00 | 9,160.00 | 9,220.00 | 8,406.43 | 4,891 |
| 2023-08-18 | 9,200.00 | 9,290.00 | 9,140.00 | 9,190.00 | 8,379.08 | 10,477 |
| 2023-08-17 | 9,270.00 | 9,270.00 | 9,150.00 | 9,200.00 | 8,388.20 | 14,268 |
| 2023-08-16 | 9,290.00 | 9,360.00 | 9,250.00 | 9,270.00 | 8,452.02 | 11,989 |
| 2023-08-14 | 9,300.00 | 9,320.00 | 9,260.00 | 9,300.00 | 8,479.37 | 9,504 |
| 2023-08-11 | 9,270.00 | 9,330.00 | 9,260.00 | 9,290.00 | 8,470.26 | 7,364 |
| 2023-08-10 | 9,340.00 | 9,340.00 | 9,260.00 | 9,300.00 | 8,479.37 | 7,289 |
| 2023-08-09 | 9,210.00 | 9,370.00 | 9,210.00 | 9,300.00 | 8,479.37 | 7,016 |
| 2023-08-08 | 9,290.00 | 9,350.00 | 9,260.00 | 9,300.00 | 8,479.37 | 6,410 |
| 2023-08-07 | 9,330.00 | 9,420.00 | 9,150.00 | 9,300.00 | 8,479.37 | 5,197 |
| 2023-08-04 | 9,220.00 | 9,380.00 | 9,100.00 | 9,330.00 | 8,506.73 | 9,897 |
| 2023-08-03 | 9,330.00 | 9,330.00 | 9,140.00 | 9,220.00 | 8,406.43 | 8,785 |
| 2023-08-02 | 9,480.00 | 9,590.00 | 9,310.00 | 9,330.00 | 8,506.73 | 9,825 |
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.