Wonil Special Steel Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	13,050.00	13,150.00	12,850.00	12,950.00	11,545.45	40,774
2022-05-17	12,400.00	12,850.00	12,350.00	12,850.00	11,456.29	24,272
2022-05-16	12,750.00	12,750.00	12,400.00	12,400.00	11,055.10	19,164
2022-05-13	12,200.00	12,600.00	12,150.00	12,550.00	11,188.83	11,902
2022-05-12	12,800.00	12,850.00	12,200.00	12,200.00	10,876.79	28,919
2022-05-11	12,700.00	12,900.00	12,650.00	12,800.00	11,411.71	24,480
2022-05-10	12,650.00	12,950.00	12,400.00	12,750.00	11,367.14	25,618
2022-05-09	13,400.00	13,450.00	12,850.00	13,000.00	11,590.02	57,747
2022-05-06	13,750.00	13,750.00	13,150.00	13,600.00	12,124.95	45,767
2022-05-04	13,900.00	14,250.00	13,800.00	13,850.00	12,347.83	50,880
2022-05-03	14,000.00	14,050.00	13,800.00	13,900.00	12,392.41	19,858
2022-05-02	13,900.00	14,050.00	13,750.00	13,950.00	12,436.99	38,726
2022-04-29	14,000.00	14,250.00	13,800.00	14,100.00	12,570.72	66,547
2022-04-28	13,400.00	14,200.00	13,350.00	14,000.00	12,481.56	117,152
2022-04-27	13,600.00	13,600.00	13,350.00	13,450.00	11,991.22	23,284
2022-04-26	13,700.00	14,000.00	13,700.00	13,800.00	12,303.26	25,234
2022-04-25	13,350.00	13,900.00	13,300.00	13,850.00	12,347.83	40,502
2022-04-22	13,700.00	13,800.00	13,500.00	13,650.00	12,169.52	24,605
2022-04-21	13,950.00	14,050.00	13,650.00	13,700.00	12,214.10	57,534
2022-04-20	13,600.00	14,150.00	13,500.00	13,950.00	12,436.99	65,010
2022-04-19	13,300.00	13,700.00	13,300.00	13,700.00	12,214.10	18,307
2022-04-18	13,400.00	13,550.00	13,250.00	13,450.00	11,991.22	20,100
2022-04-15	13,450.00	13,600.00	13,350.00	13,400.00	11,946.64	20,917
2022-04-14	13,350.00	13,800.00	13,350.00	13,450.00	11,991.22	35,340
2022-04-13	13,200.00	13,650.00	13,200.00	13,350.00	11,902.06	28,059
2022-04-12	13,350.00	13,550.00	13,100.00	13,200.00	11,768.33	35,149
2022-04-11	13,500.00	13,650.00	13,300.00	13,550.00	12,080.37	18,366
2022-04-08	13,350.00	13,650.00	13,350.00	13,500.00	12,035.79	26,146
2022-04-07	13,850.00	13,850.00	13,400.00	13,500.00	12,035.79	36,120
2022-04-06	13,800.00	13,950.00	13,600.00	13,900.00	12,392.41	19,870
2022-04-05	13,950.00	14,050.00	13,800.00	13,800.00	12,303.26	26,119
2022-04-04	14,200.00	14,200.00	13,850.00	13,900.00	12,392.41	61,341
2022-04-01	14,050.00	14,350.00	14,000.00	14,300.00	12,749.03	37,715
2022-03-31	14,050.00	14,300.00	13,950.00	14,050.00	12,526.14	17,926
2022-03-30	14,100.00	14,300.00	13,950.00	14,050.00	12,526.14	28,534
2022-03-29	14,150.00	14,350.00	14,000.00	14,200.00	12,659.87	21,684
2022-03-28	14,100.00	14,350.00	13,800.00	14,200.00	12,659.87	41,021
2022-03-25	14,400.00	14,400.00	14,100.00	14,100.00	12,570.72	29,281
2022-03-24	14,650.00	14,650.00	14,150.00	14,400.00	12,838.18	62,028
2022-03-23	14,400.00	14,900.00	14,300.00	14,650.00	13,061.06	150,130
2022-03-22	14,000.00	14,150.00	13,900.00	14,100.00	12,570.72	29,107
2022-03-21	13,700.00	14,200.00	13,600.00	14,050.00	12,526.14	83,438
2022-03-18	13,850.00	13,950.00	13,450.00	13,700.00	12,214.10	47,309
2022-03-17	13,400.00	13,600.00	13,350.00	13,550.00	12,080.37	37,222
2022-03-16	13,200.00	13,400.00	13,050.00	13,300.00	11,857.48	19,816
2022-03-15	13,200.00	13,300.00	13,050.00	13,100.00	11,679.18	22,480
2022-03-14	13,450.00	13,750.00	13,100.00	13,400.00	11,946.64	33,382
2022-03-11	13,250.00	13,550.00	13,200.00	13,450.00	11,991.22	31,691
2022-03-10	13,200.00	13,350.00	13,100.00	13,150.00	11,723.75	31,097
2022-03-08	13,650.00	14,500.00	13,100.00	13,200.00	11,768.33	204,728
2022-03-07	13,850.00	13,850.00	13,450.00	13,600.00	12,124.95	28,696
2022-03-04	13,900.00	14,200.00	13,700.00	13,900.00	12,392.41	33,916
2022-03-03	13,800.00	13,950.00	13,650.00	13,900.00	12,392.41	53,475
2022-03-02	12,900.00	13,650.00	12,900.00	13,600.00	12,124.95	65,982
2022-02-28	12,900.00	13,100.00	12,800.00	12,900.00	11,500.87	28,186
2022-02-25	12,750.00	12,950.00	12,700.00	12,850.00	11,456.29	21,853
2022-02-24	13,150.00	13,350.00	12,450.00	12,700.00	11,322.56	54,574
2022-02-23	12,800.00	13,250.00	12,800.00	13,150.00	11,723.75	32,151
2022-02-22	13,100.00	13,350.00	12,800.00	12,850.00	11,456.29	49,396
2022-02-21	13,450.00	13,500.00	13,250.00	13,450.00	11,991.22	22,551

← NewerPage 19 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.