Wonil Special Steel Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9,360.00	9,500.00	9,300.00	9,480.00	8,643.49	12,059
2023-07-31	9,310.00	9,350.00	9,230.00	9,290.00	8,470.26	10,563
2023-07-28	9,200.00	9,270.00	9,130.00	9,220.00	8,406.43	14,129
2023-07-27	9,170.00	9,360.00	9,100.00	9,270.00	8,452.02	15,866
2023-07-26	9,490.00	9,590.00	9,210.00	9,260.00	8,442.90	15,590
2023-07-25	9,870.00	9,960.00	9,520.00	9,590.00	8,743.79	11,768
2023-07-24	9,930.00	9,970.00	9,750.00	9,870.00	8,999.08	13,342
2023-07-21	9,980.00	9,990.00	9,880.00	9,930.00	9,053.78	5,021
2023-07-20	10,040.00	10,040.00	9,980.00	9,980.00	9,099.37	2,415
2023-07-19	9,910.00	10,370.00	9,860.00	10,040.00	9,154.08	6,730
2023-07-18	10,000.00	10,070.00	9,930.00	9,960.00	9,081.14	5,983
2023-07-17	10,070.00	10,100.00	9,930.00	10,030.00	9,144.96	10,000
2023-07-14	10,240.00	10,240.00	9,980.00	10,070.00	9,181.43	8,182
2023-07-13	10,200.00	10,300.00	10,200.00	10,240.00	9,336.43	4,141
2023-07-12	10,160.00	10,230.00	10,090.00	10,200.00	9,299.96	5,508
2023-07-11	10,010.00	10,130.00	9,970.00	10,130.00	9,236.14	7,488
2023-07-10	10,040.00	10,040.00	9,980.00	10,010.00	9,126.72	4,016
2023-07-07	10,060.00	10,110.00	9,970.00	10,070.00	9,181.43	9,876
2023-07-06	10,400.00	10,430.00	10,160.00	10,160.00	9,263.49	5,634
2023-07-05	10,530.00	10,550.00	10,320.00	10,400.00	9,482.31	5,392
2023-07-04	10,430.00	10,550.00	10,400.00	10,530.00	9,600.84	9,260
2023-07-03	10,230.00	10,430.00	10,230.00	10,430.00	9,509.66	13,355
2023-06-30	10,190.00	10,370.00	10,150.00	10,220.00	9,318.19	6,259
2023-06-29	10,150.00	10,250.00	10,070.00	10,230.00	9,327.31	4,339
2023-06-28	10,370.00	10,450.00	10,150.00	10,150.00	9,254.37	8,057
2023-06-27	10,160.00	10,370.00	10,150.00	10,370.00	9,454.96	10,310
2023-06-26	9,940.00	10,240.00	9,920.00	10,150.00	9,254.37	6,489
2023-06-23	10,060.00	10,090.00	9,970.00	10,000.00	9,117.61	13,778
2023-06-22	10,010.00	10,090.00	10,010.00	10,060.00	9,172.31	4,456
2023-06-21	10,080.00	10,170.00	10,000.00	10,110.00	9,217.90	6,842
2023-06-20	10,010.00	10,100.00	10,010.00	10,080.00	9,190.55	5,945
2023-06-19	10,050.00	10,050.00	9,970.00	10,050.00	9,163.20	7,255
2023-06-16	9,980.00	10,080.00	9,950.00	10,050.00	9,163.20	4,705
2023-06-15	9,900.00	10,070.00	9,850.00	10,010.00	9,126.72	8,123
2023-06-14	10,070.00	10,170.00	9,950.00	9,950.00	9,072.02	10,718
2023-06-13	10,200.00	10,270.00	10,080.00	10,150.00	9,254.37	5,297
2023-06-12	10,350.00	10,350.00	10,190.00	10,200.00	9,299.96	4,396
2023-06-09	10,190.00	10,420.00	10,180.00	10,350.00	9,436.72	9,666
2023-06-08	10,210.00	10,250.00	10,140.00	10,190.00	9,290.84	5,330
2023-06-07	10,190.00	10,290.00	10,030.00	10,210.00	9,309.08	7,463
2023-06-05	10,050.00	10,190.00	10,000.00	10,190.00	9,290.84	11,500
2023-06-02	10,080.00	10,180.00	9,980.00	10,050.00	9,163.20	10,235
2023-06-01	10,000.00	10,080.00	10,000.00	10,080.00	9,190.55	9,482
2023-05-31	10,150.00	10,180.00	10,040.00	10,080.00	9,190.55	10,562
2023-05-30	10,190.00	10,200.00	10,050.00	10,150.00	9,254.37	12,775
2023-05-26	10,340.00	10,350.00	10,050.00	10,140.00	9,245.25	8,753
2023-05-25	10,490.00	10,490.00	10,320.00	10,370.00	9,454.96	6,529
2023-05-24	10,350.00	10,490.00	10,240.00	10,490.00	9,564.37	7,812
2023-05-23	10,300.00	10,370.00	10,250.00	10,350.00	9,436.72	8,581
2023-05-22	10,300.00	10,410.00	10,230.00	10,300.00	9,391.14	15,967
2023-05-19	10,290.00	10,410.00	10,230.00	10,300.00	9,391.14	10,939
2023-05-18	10,310.00	10,590.00	10,100.00	10,290.00	9,382.02	32,296
2023-05-17	10,290.00	10,360.00	10,160.00	10,300.00	9,391.14	17,404
2023-05-16	9,830.00	10,350.00	9,800.00	10,290.00	9,382.02	32,558
2023-05-15	9,960.00	9,960.00	9,720.00	9,880.00	9,008.20	8,314
2023-05-12	10,000.00	10,070.00	9,860.00	9,960.00	9,081.14	5,836
2023-05-11	10,140.00	10,210.00	9,980.00	10,000.00	9,117.61	8,554
2023-05-10	10,030.00	10,170.00	9,980.00	10,030.00	9,144.96	11,335
2023-05-09	10,150.00	10,200.00	10,020.00	10,030.00	9,144.96	6,848
2023-05-08	9,950.00	10,180.00	9,950.00	10,150.00	9,254.37	10,368

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.