Wonil Special Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,900.00 | 10,000.00 | 9,870.00 | 9,950.00 | 8,870.83 | 8,445 |
| 2022-11-10 | 9,880.00 | 9,980.00 | 9,640.00 | 9,700.00 | 8,647.94 | 12,617 |
| 2022-11-09 | 9,930.00 | 9,930.00 | 9,830.00 | 9,880.00 | 8,808.42 | 9,110 |
| 2022-11-08 | 9,890.00 | 9,900.00 | 9,810.00 | 9,900.00 | 8,826.25 | 7,979 |
| 2022-11-07 | 9,830.00 | 9,880.00 | 9,730.00 | 9,830.00 | 8,763.84 | 8,483 |
| 2022-11-04 | 9,760.00 | 9,790.00 | 9,530.00 | 9,790.00 | 8,728.18 | 5,760 |
| 2022-11-03 | 9,900.00 | 9,900.00 | 9,590.00 | 9,790.00 | 8,728.18 | 7,579 |
| 2022-11-02 | 9,900.00 | 9,980.00 | 9,750.00 | 9,900.00 | 8,826.25 | 7,699 |
| 2022-11-01 | 9,630.00 | 9,910.00 | 9,580.00 | 9,900.00 | 8,826.25 | 12,061 |
| 2022-10-31 | 9,650.00 | 9,790.00 | 9,550.00 | 9,630.00 | 8,585.53 | 8,405 |
| 2022-10-28 | 9,680.00 | 9,680.00 | 9,520.00 | 9,630.00 | 8,585.53 | 9,580 |
| 2022-10-27 | 9,380.00 | 9,680.00 | 9,370.00 | 9,680.00 | 8,630.11 | 7,545 |
| 2022-10-26 | 9,320.00 | 9,450.00 | 9,260.00 | 9,380.00 | 8,362.65 | 8,282 |
| 2022-10-25 | 9,280.00 | 9,330.00 | 9,200.00 | 9,310.00 | 8,300.24 | 6,837 |
| 2022-10-24 | 9,220.00 | 9,400.00 | 9,150.00 | 9,170.00 | 8,175.42 | 14,502 |
| 2022-10-21 | 9,250.00 | 9,300.00 | 9,150.00 | 9,150.00 | 8,157.59 | 5,256 |
| 2022-10-20 | 9,390.00 | 9,390.00 | 9,220.00 | 9,330.00 | 8,318.07 | 7,240 |
| 2022-10-19 | 9,480.00 | 9,550.00 | 9,330.00 | 9,360.00 | 8,344.82 | 10,793 |
| 2022-10-18 | 9,440.00 | 9,490.00 | 9,260.00 | 9,440.00 | 8,416.14 | 12,840 |
| 2022-10-17 | 9,200.00 | 9,350.00 | 9,100.00 | 9,330.00 | 8,318.07 | 12,750 |
| 2022-10-14 | 9,120.00 | 9,300.00 | 9,120.00 | 9,250.00 | 8,246.75 | 15,666 |
| 2022-10-13 | 9,180.00 | 9,200.00 | 8,980.00 | 9,000.00 | 8,023.86 | 17,509 |
| 2022-10-12 | 9,230.00 | 9,260.00 | 9,100.00 | 9,250.00 | 8,246.75 | 11,790 |
| 2022-10-11 | 9,220.00 | 9,580.00 | 9,210.00 | 9,260.00 | 8,255.66 | 20,582 |
| 2022-10-07 | 9,680.00 | 9,840.00 | 9,630.00 | 9,800.00 | 8,737.09 | 20,776 |
| 2022-10-06 | 9,340.00 | 9,720.00 | 9,310.00 | 9,650.00 | 8,603.36 | 21,461 |
| 2022-10-05 | 9,700.00 | 9,730.00 | 9,240.00 | 9,240.00 | 8,237.83 | 38,140 |
| 2022-10-04 | 9,520.00 | 9,580.00 | 9,400.00 | 9,520.00 | 8,487.46 | 31,031 |
| 2022-09-30 | 9,120.00 | 9,460.00 | 9,020.00 | 9,340.00 | 8,326.99 | 34,514 |
| 2022-09-29 | 9,400.00 | 9,680.00 | 9,330.00 | 9,350.00 | 8,335.90 | 45,731 |
| 2022-09-28 | 10,050.00 | 10,100.00 | 9,210.00 | 9,260.00 | 8,255.66 | 63,654 |
| 2022-09-27 | 10,000.00 | 10,200.00 | 9,880.00 | 10,050.00 | 8,959.98 | 26,219 |
| 2022-09-26 | 10,400.00 | 10,450.00 | 9,870.00 | 10,000.00 | 8,915.40 | 61,066 |
| 2022-09-23 | 10,550.00 | 10,950.00 | 10,350.00 | 10,550.00 | 9,405.75 | 36,808 |
| 2022-09-22 | 10,650.00 | 10,650.00 | 10,350.00 | 10,550.00 | 9,405.75 | 19,972 |
| 2022-09-21 | 10,700.00 | 10,850.00 | 10,650.00 | 10,800.00 | 9,628.63 | 13,114 |
| 2022-09-20 | 10,650.00 | 10,850.00 | 10,600.00 | 10,800.00 | 9,628.63 | 23,587 |
| 2022-09-19 | 11,400.00 | 11,400.00 | 10,600.00 | 10,600.00 | 9,450.33 | 62,685 |
| 2022-09-16 | 11,200.00 | 11,500.00 | 11,200.00 | 11,400.00 | 10,163.56 | 39,270 |
| 2022-09-15 | 11,550.00 | 11,600.00 | 11,300.00 | 11,400.00 | 10,163.56 | 23,370 |
| 2022-09-14 | 11,300.00 | 11,850.00 | 11,100.00 | 11,550.00 | 10,297.29 | 33,812 |
| 2022-09-13 | 11,250.00 | 11,700.00 | 11,250.00 | 11,500.00 | 10,252.71 | 50,154 |
| 2022-09-08 | 11,100.00 | 11,450.00 | 11,000.00 | 11,150.00 | 9,940.67 | 71,125 |
| 2022-09-07 | 11,200.00 | 11,250.00 | 10,700.00 | 10,900.00 | 9,717.79 | 54,195 |
| 2022-09-06 | 11,100.00 | 11,500.00 | 11,100.00 | 11,200.00 | 9,985.25 | 22,953 |
| 2022-09-05 | 11,250.00 | 11,400.00 | 11,050.00 | 11,200.00 | 9,985.25 | 28,014 |
| 2022-09-02 | 11,050.00 | 11,800.00 | 11,000.00 | 11,350.00 | 10,118.98 | 119,589 |
| 2022-09-01 | 11,400.00 | 11,400.00 | 11,000.00 | 11,000.00 | 9,806.94 | 39,101 |
| 2022-08-31 | 11,450.00 | 11,500.00 | 11,250.00 | 11,450.00 | 10,208.14 | 21,470 |
| 2022-08-30 | 11,150.00 | 11,550.00 | 11,150.00 | 11,450.00 | 10,208.14 | 29,359 |
| 2022-08-29 | 11,350.00 | 11,400.00 | 11,150.00 | 11,200.00 | 9,985.25 | 32,232 |
| 2022-08-26 | 11,500.00 | 11,850.00 | 11,450.00 | 11,700.00 | 10,431.02 | 50,545 |
| 2022-08-25 | 11,450.00 | 11,600.00 | 11,400.00 | 11,400.00 | 10,163.56 | 22,505 |
| 2022-08-24 | 11,150.00 | 11,600.00 | 11,150.00 | 11,450.00 | 10,208.14 | 34,617 |
| 2022-08-23 | 11,250.00 | 11,500.00 | 11,000.00 | 11,100.00 | 9,896.10 | 46,692 |
| 2022-08-22 | 11,250.00 | 11,450.00 | 11,100.00 | 11,300.00 | 10,074.40 | 25,835 |
| 2022-08-19 | 11,450.00 | 11,700.00 | 11,400.00 | 11,400.00 | 10,163.56 | 40,074 |
| 2022-08-18 | 11,500.00 | 11,600.00 | 11,250.00 | 11,550.00 | 10,297.29 | 48,951 |
| 2022-08-17 | 11,900.00 | 12,000.00 | 11,550.00 | 11,650.00 | 10,386.44 | 42,137 |
| 2022-08-16 | 12,250.00 | 12,400.00 | 11,900.00 | 11,900.00 | 10,609.33 | 57,744 |
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.