Wonil Special Steel Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9,790.00	9,820.00	9,640.00	9,670.00	8,816.73	10,767
2023-02-06	9,790.00	9,830.00	9,680.00	9,790.00	8,926.14	6,658
2023-02-03	9,810.00	9,820.00	9,670.00	9,790.00	8,926.14	13,890
2023-02-02	9,750.00	9,870.00	9,700.00	9,820.00	8,953.49	7,428
2023-02-01	9,770.00	9,780.00	9,610.00	9,750.00	8,889.67	9,072
2023-01-31	9,660.00	9,720.00	9,560.00	9,640.00	8,789.37	12,488
2023-01-30	9,750.00	9,750.00	9,560.00	9,660.00	8,807.61	4,812
2023-01-27	9,680.00	9,780.00	9,600.00	9,670.00	8,816.73	6,131
2023-01-26	9,520.00	9,680.00	9,490.00	9,680.00	8,825.84	7,325
2023-01-25	9,470.00	9,520.00	9,380.00	9,520.00	8,679.96	17,743
2023-01-20	9,360.00	9,440.00	9,330.00	9,420.00	8,588.79	2,929
2023-01-19	9,400.00	9,400.00	9,300.00	9,380.00	8,552.32	5,250
2023-01-18	9,420.00	9,440.00	9,330.00	9,380.00	8,552.32	5,625
2023-01-17	9,460.00	9,460.00	9,360.00	9,420.00	8,588.79	7,684
2023-01-16	9,470.00	9,480.00	9,440.00	9,460.00	8,625.26	5,325
2023-01-13	9,430.00	9,520.00	9,430.00	9,460.00	8,625.26	8,131
2023-01-12	9,430.00	9,440.00	9,380.00	9,430.00	8,597.90	8,392
2023-01-11	9,400.00	9,450.00	9,370.00	9,420.00	8,588.79	11,581
2023-01-10	9,370.00	9,400.00	9,350.00	9,370.00	8,543.20	7,322
2023-01-09	9,300.00	9,400.00	9,290.00	9,370.00	8,543.20	10,557
2023-01-06	9,150.00	9,290.00	9,100.00	9,240.00	8,424.67	6,685
2023-01-05	9,200.00	9,230.00	9,130.00	9,160.00	8,351.73	14,198
2023-01-04	9,090.00	9,160.00	9,040.00	9,140.00	8,333.49	10,194
2023-01-03	9,230.00	9,230.00	9,000.00	9,130.00	8,324.38	26,173
2023-01-02	9,390.00	9,430.00	9,210.00	9,230.00	8,415.55	17,664
2022-12-29	9,780.00	9,780.00	9,380.00	9,390.00	8,561.43	34,843
2022-12-28	9,900.00	9,900.00	9,750.00	9,810.00	8,944.37	15,164
2022-12-27	9,710.00	9,930.00	9,710.00	9,920.00	8,844.08	20,158
2022-12-26	9,940.00	9,960.00	9,810.00	9,860.00	8,790.59	6,653
2022-12-23	9,980.00	9,990.00	9,870.00	9,960.00	8,879.74	9,812
2022-12-22	9,990.00	10,000.00	9,890.00	9,980.00	8,897.57	9,581
2022-12-21	9,920.00	10,050.00	9,920.00	9,930.00	8,852.99	8,481
2022-12-20	9,970.00	10,050.00	9,900.00	9,950.00	8,870.83	12,482
2022-12-19	10,050.00	10,100.00	9,980.00	9,980.00	8,897.57	11,222
2022-12-16	10,050.00	10,200.00	9,980.00	10,050.00	8,959.98	8,346
2022-12-15	10,200.00	10,200.00	10,050.00	10,150.00	9,049.13	6,905
2022-12-14	10,200.00	10,200.00	10,100.00	10,200.00	9,093.71	6,820
2022-12-13	10,300.00	10,400.00	10,050.00	10,200.00	9,093.71	15,569
2022-12-12	9,980.00	10,350.00	9,960.00	10,300.00	9,182.86	26,743
2022-12-09	9,960.00	10,050.00	9,910.00	9,990.00	8,906.49	6,652
2022-12-08	9,950.00	10,050.00	9,830.00	10,000.00	8,915.40	12,296
2022-12-07	9,910.00	10,000.00	9,850.00	9,980.00	8,897.57	9,157
2022-12-06	10,050.00	10,100.00	9,900.00	9,980.00	8,897.57	10,966
2022-12-05	10,200.00	10,250.00	10,000.00	10,100.00	9,004.56	7,398
2022-12-02	10,250.00	10,350.00	10,050.00	10,200.00	9,093.71	11,356
2022-12-01	10,100.00	10,350.00	10,050.00	10,250.00	9,138.29	20,413
2022-11-30	10,050.00	10,100.00	9,960.00	10,050.00	8,959.98	13,820
2022-11-29	9,790.00	10,050.00	9,760.00	10,050.00	8,959.98	13,030
2022-11-28	9,970.00	10,050.00	9,870.00	9,900.00	8,826.25	16,881
2022-11-25	9,730.00	9,990.00	9,730.00	9,890.00	8,817.33	12,963
2022-11-24	9,710.00	9,720.00	9,550.00	9,720.00	8,665.77	13,070
2022-11-23	9,600.00	9,720.00	9,580.00	9,640.00	8,594.45	10,041
2022-11-22	9,630.00	9,670.00	9,510.00	9,620.00	8,576.62	9,091
2022-11-21	9,950.00	9,950.00	9,490.00	9,670.00	8,621.19	19,766
2022-11-18	9,970.00	10,050.00	9,900.00	9,950.00	8,870.83	8,413
2022-11-17	9,990.00	10,050.00	9,950.00	9,950.00	8,870.83	14,046
2022-11-16	10,100.00	10,100.00	9,930.00	9,990.00	8,906.49	14,892
2022-11-15	9,910.00	10,150.00	9,800.00	10,100.00	9,004.56	18,983
2022-11-14	9,960.00	10,150.00	9,960.00	10,000.00	8,915.40	16,212
2022-11-11	9,900.00	10,000.00	9,870.00	9,950.00	8,870.83	8,445

← NewerPage 16 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.