Wonil Special Steel Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	12,350.00	12,450.00	12,000.00	12,100.00	10,787.64	81,157
2022-08-11	12,100.00	12,900.00	11,900.00	12,350.00	11,010.52	213,929
2022-08-10	11,700.00	12,400.00	11,650.00	12,000.00	10,698.48	80,351
2022-08-09	11,800.00	12,000.00	11,650.00	11,800.00	10,520.17	48,969
2022-08-08	11,950.00	11,950.00	11,750.00	11,900.00	10,609.33	22,828
2022-08-05	12,000.00	12,150.00	11,750.00	12,000.00	10,698.48	57,972
2022-08-04	12,050.00	12,100.00	11,800.00	11,900.00	10,609.33	57,062
2022-08-03	12,050.00	12,250.00	11,900.00	12,000.00	10,698.48	84,347
2022-08-02	12,050.00	12,450.00	11,750.00	12,350.00	11,010.52	103,628
2022-08-01	12,500.00	12,500.00	11,950.00	12,050.00	10,743.06	115,461
2022-07-29	12,800.00	12,800.00	12,300.00	12,500.00	11,144.25	74,686
2022-07-28	12,700.00	13,200.00	12,450.00	12,650.00	11,277.98	151,378
2022-07-27	12,550.00	13,100.00	12,000.00	12,500.00	11,144.25	220,840
2022-07-26	12,450.00	13,000.00	12,300.00	12,550.00	11,188.83	226,576
2022-07-25	11,550.00	13,350.00	11,550.00	12,350.00	11,010.52	1,125,316
2022-07-22	11,150.00	13,000.00	10,950.00	11,700.00	10,431.02	589,426
2022-07-21	11,100.00	11,500.00	10,950.00	11,150.00	9,940.67	22,747
2022-07-20	11,450.00	11,450.00	11,100.00	11,100.00	9,896.10	27,770
2022-07-19	10,900.00	11,350.00	10,700.00	11,250.00	10,029.83	45,635
2022-07-18	10,400.00	11,150.00	10,400.00	11,000.00	9,806.94	66,219
2022-07-15	10,350.00	10,550.00	10,000.00	10,250.00	9,138.29	45,284
2022-07-14	10,700.00	10,800.00	10,150.00	10,400.00	9,272.02	41,473
2022-07-13	11,250.00	11,250.00	10,600.00	10,700.00	9,539.48	58,668
2022-07-12	11,700.00	11,800.00	10,950.00	11,250.00	10,029.83	158,049
2022-07-11	11,500.00	12,150.00	11,200.00	11,950.00	10,653.91	207,010
2022-07-08	10,450.00	12,100.00	10,350.00	11,500.00	10,252.71	351,443
2022-07-07	10,100.00	10,450.00	10,000.00	10,400.00	9,272.02	23,923
2022-07-06	10,050.00	10,400.00	10,000.00	10,000.00	8,915.40	37,647
2022-07-05	9,690.00	9,950.00	9,690.00	9,900.00	8,826.25	17,373
2022-07-04	9,860.00	9,860.00	9,510.00	9,730.00	8,674.69	24,576
2022-07-01	9,990.00	10,200.00	9,810.00	9,860.00	8,790.59	13,150
2022-06-30	10,350.00	10,350.00	9,960.00	10,000.00	8,915.40	19,118
2022-06-29	10,200.00	10,350.00	10,100.00	10,350.00	9,227.44	7,898
2022-06-28	10,500.00	10,600.00	10,200.00	10,450.00	9,316.60	10,431
2022-06-27	10,050.00	10,500.00	9,900.00	10,450.00	9,316.60	15,751
2022-06-24	9,460.00	9,930.00	9,460.00	9,880.00	8,808.42	16,676
2022-06-23	9,920.00	10,000.00	9,550.00	9,550.00	8,514.21	41,199
2022-06-22	10,650.00	10,700.00	9,920.00	9,920.00	8,844.08	40,496
2022-06-21	10,500.00	10,750.00	10,450.00	10,600.00	9,450.33	10,662
2022-06-20	11,100.00	11,150.00	10,250.00	10,500.00	9,361.17	48,522
2022-06-17	10,950.00	11,200.00	10,750.00	11,050.00	9,851.52	23,844
2022-06-16	10,900.00	11,550.00	10,900.00	11,300.00	10,074.40	33,220
2022-06-15	11,050.00	11,300.00	10,750.00	10,800.00	9,628.63	24,219
2022-06-14	11,100.00	11,450.00	10,950.00	11,250.00	10,029.83	37,228
2022-06-13	11,650.00	11,900.00	11,450.00	11,500.00	10,252.71	32,105
2022-06-10	12,250.00	12,250.00	12,050.00	12,050.00	10,743.06	22,066
2022-06-09	12,300.00	12,450.00	12,050.00	12,300.00	10,965.94	15,588
2022-06-08	12,350.00	12,550.00	12,350.00	12,450.00	11,099.68	11,765
2022-06-07	12,500.00	12,500.00	12,300.00	12,350.00	11,010.52	12,553
2022-06-03	12,450.00	12,700.00	12,450.00	12,500.00	11,144.25	12,913
2022-06-02	12,500.00	12,550.00	12,350.00	12,350.00	11,010.52	19,263
2022-05-31	12,350.00	12,600.00	12,300.00	12,600.00	11,233.41	31,228
2022-05-30	12,300.00	12,400.00	12,300.00	12,350.00	11,010.52	13,950
2022-05-27	12,200.00	12,350.00	12,150.00	12,300.00	10,965.94	16,617
2022-05-26	12,300.00	12,400.00	12,150.00	12,150.00	10,832.21	17,644
2022-05-25	12,250.00	12,350.00	12,050.00	12,300.00	10,965.94	20,231
2022-05-24	12,500.00	12,550.00	12,200.00	12,250.00	10,921.37	28,022
2022-05-23	12,750.00	12,750.00	12,450.00	12,500.00	11,144.25	39,172
2022-05-20	12,650.00	13,150.00	12,650.00	12,700.00	11,322.56	27,879
2022-05-19	12,500.00	12,700.00	12,400.00	12,600.00	11,233.41	33,205

← NewerPage 18 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.