Wonil Special Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,870.00 | 10,030.00 | 9,870.00 | 9,950.00 | 9,072.02 | 6,322 |
| 2023-05-03 | 9,930.00 | 10,000.00 | 9,770.00 | 9,860.00 | 8,989.96 | 16,220 |
| 2023-05-02 | 9,650.00 | 9,930.00 | 9,640.00 | 9,930.00 | 9,053.78 | 18,598 |
| 2023-04-28 | 9,900.00 | 9,900.00 | 9,520.00 | 9,640.00 | 8,789.37 | 14,785 |
| 2023-04-27 | 9,800.00 | 9,800.00 | 9,650.00 | 9,760.00 | 8,898.78 | 5,749 |
| 2023-04-26 | 9,760.00 | 9,930.00 | 9,680.00 | 9,800.00 | 8,935.26 | 7,127 |
| 2023-04-25 | 9,570.00 | 9,780.00 | 9,560.00 | 9,760.00 | 8,898.78 | 12,571 |
| 2023-04-24 | 9,720.00 | 9,820.00 | 9,540.00 | 9,590.00 | 8,743.79 | 15,432 |
| 2023-04-21 | 10,050.00 | 10,080.00 | 9,810.00 | 9,830.00 | 8,962.61 | 37,374 |
| 2023-04-20 | 10,290.00 | 10,370.00 | 10,130.00 | 10,160.00 | 9,263.49 | 17,978 |
| 2023-04-19 | 10,450.00 | 10,470.00 | 10,250.00 | 10,290.00 | 9,382.02 | 16,416 |
| 2023-04-18 | 10,650.00 | 10,650.00 | 10,300.00 | 10,400.00 | 9,482.31 | 15,013 |
| 2023-04-17 | 10,660.00 | 10,730.00 | 10,550.00 | 10,550.00 | 9,619.08 | 13,825 |
| 2023-04-14 | 10,630.00 | 10,790.00 | 10,600.00 | 10,660.00 | 9,719.37 | 11,900 |
| 2023-04-13 | 10,580.00 | 10,640.00 | 10,440.00 | 10,630.00 | 9,692.02 | 7,682 |
| 2023-04-12 | 10,560.00 | 10,710.00 | 10,450.00 | 10,600.00 | 9,664.66 | 9,550 |
| 2023-04-11 | 10,070.00 | 10,580.00 | 10,010.00 | 10,560.00 | 9,628.19 | 10,771 |
| 2023-04-10 | 10,160.00 | 10,160.00 | 10,010.00 | 10,070.00 | 9,181.43 | 10,434 |
| 2023-04-07 | 10,170.00 | 10,260.00 | 10,070.00 | 10,150.00 | 9,254.37 | 8,350 |
| 2023-04-06 | 10,690.00 | 10,690.00 | 10,170.00 | 10,170.00 | 9,272.61 | 21,624 |
| 2023-04-05 | 10,600.00 | 10,960.00 | 10,600.00 | 10,700.00 | 9,755.84 | 21,046 |
| 2023-04-04 | 10,510.00 | 10,680.00 | 10,370.00 | 10,600.00 | 9,664.66 | 19,616 |
| 2023-04-03 | 10,010.00 | 10,510.00 | 10,010.00 | 10,510.00 | 9,582.61 | 66,714 |
| 2023-03-31 | 9,610.00 | 9,990.00 | 9,560.00 | 9,980.00 | 9,099.37 | 14,520 |
| 2023-03-30 | 9,470.00 | 9,600.00 | 9,470.00 | 9,600.00 | 8,752.90 | 5,486 |
| 2023-03-29 | 9,490.00 | 9,530.00 | 9,400.00 | 9,470.00 | 8,634.37 | 6,444 |
| 2023-03-28 | 9,370.00 | 9,500.00 | 9,360.00 | 9,490.00 | 8,652.61 | 3,371 |
| 2023-03-27 | 9,500.00 | 9,500.00 | 9,230.00 | 9,420.00 | 8,588.79 | 5,312 |
| 2023-03-24 | 9,500.00 | 9,600.00 | 9,440.00 | 9,500.00 | 8,661.73 | 3,843 |
| 2023-03-23 | 9,520.00 | 9,610.00 | 9,500.00 | 9,540.00 | 8,698.20 | 9,614 |
| 2023-03-22 | 9,650.00 | 9,680.00 | 9,560.00 | 9,670.00 | 8,816.73 | 5,623 |
| 2023-03-21 | 9,620.00 | 9,670.00 | 9,580.00 | 9,650.00 | 8,798.49 | 1,645 |
| 2023-03-20 | 9,570.00 | 9,660.00 | 9,470.00 | 9,620.00 | 8,771.14 | 6,672 |
| 2023-03-17 | 9,540.00 | 9,630.00 | 9,420.00 | 9,570.00 | 8,725.55 | 5,592 |
| 2023-03-16 | 9,630.00 | 9,630.00 | 9,400.00 | 9,520.00 | 8,679.96 | 6,870 |
| 2023-03-15 | 9,450.00 | 9,650.00 | 9,450.00 | 9,610.00 | 8,762.02 | 8,759 |
| 2023-03-14 | 9,620.00 | 9,620.00 | 9,240.00 | 9,450.00 | 8,616.14 | 14,928 |
| 2023-03-13 | 9,710.00 | 9,770.00 | 9,510.00 | 9,640.00 | 8,789.37 | 10,644 |
| 2023-03-10 | 9,860.00 | 9,940.00 | 9,770.00 | 9,860.00 | 8,989.96 | 7,548 |
| 2023-03-09 | 10,040.00 | 10,040.00 | 9,810.00 | 9,960.00 | 9,081.14 | 8,787 |
| 2023-03-08 | 9,970.00 | 10,040.00 | 9,910.00 | 10,040.00 | 9,154.08 | 7,998 |
| 2023-03-07 | 10,020.00 | 10,030.00 | 9,890.00 | 9,990.00 | 9,108.49 | 11,700 |
| 2023-03-06 | 10,090.00 | 10,090.00 | 9,970.00 | 10,040.00 | 9,154.08 | 13,295 |
| 2023-03-03 | 10,110.00 | 10,150.00 | 10,000.00 | 10,090.00 | 9,199.67 | 12,915 |
| 2023-03-02 | 9,980.00 | 10,150.00 | 9,920.00 | 10,110.00 | 9,217.90 | 16,044 |
| 2023-02-28 | 10,030.00 | 10,080.00 | 9,930.00 | 9,980.00 | 9,099.37 | 13,348 |
| 2023-02-27 | 9,880.00 | 10,860.00 | 9,860.00 | 10,100.00 | 9,208.78 | 65,537 |
| 2023-02-24 | 10,140.00 | 10,140.00 | 9,740.00 | 9,880.00 | 9,008.20 | 20,752 |
| 2023-02-23 | 10,130.00 | 10,280.00 | 10,030.00 | 10,110.00 | 9,217.90 | 13,372 |
| 2023-02-22 | 10,380.00 | 10,380.00 | 10,080.00 | 10,230.00 | 9,327.31 | 8,434 |
| 2023-02-21 | 10,380.00 | 10,660.00 | 10,350.00 | 10,450.00 | 9,527.90 | 27,677 |
| 2023-02-20 | 10,090.00 | 10,300.00 | 9,920.00 | 10,300.00 | 9,391.14 | 22,226 |
| 2023-02-17 | 9,800.00 | 10,240.00 | 9,790.00 | 10,090.00 | 9,199.67 | 25,513 |
| 2023-02-16 | 9,750.00 | 9,850.00 | 9,690.00 | 9,810.00 | 8,944.37 | 9,827 |
| 2023-02-15 | 9,810.00 | 9,820.00 | 9,630.00 | 9,790.00 | 8,926.14 | 8,760 |
| 2023-02-14 | 9,830.00 | 9,870.00 | 9,760.00 | 9,830.00 | 8,962.61 | 8,496 |
| 2023-02-13 | 9,860.00 | 9,860.00 | 9,760.00 | 9,860.00 | 8,989.96 | 5,776 |
| 2023-02-10 | 9,940.00 | 9,940.00 | 9,770.00 | 9,860.00 | 8,989.96 | 9,965 |
| 2023-02-09 | 9,810.00 | 9,870.00 | 9,700.00 | 9,870.00 | 8,999.08 | 9,722 |
| 2023-02-08 | 9,720.00 | 9,810.00 | 9,640.00 | 9,810.00 | 8,944.37 | 7,603 |
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.