Wonil Special Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,870.00 | 6,870.00 | 6,660.00 | 6,700.00 | 6,700.00 | 5,275 |
| 2026-07-16 | 6,700.00 | 6,770.00 | 6,690.00 | 6,750.00 | 6,750.00 | 2,905 |
| 2026-07-15 | 6,790.00 | 6,790.00 | 6,700.00 | 6,760.00 | 6,760.00 | 892 |
| 2026-07-14 | 6,710.00 | 6,770.00 | 6,670.00 | 6,710.00 | 6,710.00 | 3,250 |
| 2026-07-13 | 6,790.00 | 6,790.00 | 6,630.00 | 6,760.00 | 6,760.00 | 1,153 |
| 2026-07-10 | 6,750.00 | 6,780.00 | 6,720.00 | 6,720.00 | 6,720.00 | 1,292 |
| 2026-07-09 | 6,430.00 | 6,900.00 | 6,430.00 | 6,720.00 | 6,720.00 | 1,921 |
| 2026-07-08 | 6,890.00 | 6,920.00 | 6,805.00 | 6,890.00 | 6,890.00 | 66 |
| 2026-07-07 | 6,850.00 | 6,870.00 | 6,710.00 | 6,830.00 | 6,830.00 | 1,048 |
| 2026-07-06 | 6,870.00 | 7,090.00 | 6,780.00 | 6,850.00 | 6,850.00 | 546 |
| 2026-07-03 | 6,840.00 | 6,870.00 | 6,630.00 | 6,870.00 | 6,870.00 | 2,066 |
| 2026-07-02 | 6,790.00 | 6,990.00 | 6,510.00 | 6,870.00 | 6,870.00 | 2,887 |
| 2026-07-01 | 6,700.00 | 6,830.00 | 6,700.00 | 6,790.00 | 6,790.00 | 5,148 |
| 2026-06-30 | 6,880.00 | 6,880.00 | 6,620.00 | 6,800.00 | 6,800.00 | 2,635 |
| 2026-06-29 | 6,410.00 | 6,780.00 | 6,400.00 | 6,710.00 | 6,710.00 | 4,368 |
| 2026-06-26 | 6,510.00 | 6,580.00 | 6,410.00 | 6,440.00 | 6,440.00 | 2,530 |
| 2026-06-25 | 6,690.00 | 6,690.00 | 6,470.00 | 6,470.00 | 6,470.00 | 3,952 |
| 2026-06-24 | 6,480.00 | 6,570.00 | 6,440.00 | 6,530.00 | 6,530.00 | 5,225 |
| 2026-06-23 | 6,990.00 | 6,990.00 | 6,500.00 | 6,500.00 | 6,500.00 | 9,058 |
| 2026-06-22 | 6,720.00 | 6,790.00 | 6,630.00 | 6,670.00 | 6,670.00 | 1,488 |
| 2026-06-19 | 7,010.00 | 7,090.00 | 6,650.00 | 6,720.00 | 6,720.00 | 14,698 |
| 2026-06-18 | 7,090.00 | 7,110.00 | 7,000.00 | 7,010.00 | 7,010.00 | 7,414 |
| 2026-06-17 | 7,170.00 | 7,380.00 | 7,110.00 | 7,120.00 | 7,120.00 | 11,257 |
| 2026-06-16 | 7,150.00 | 7,320.00 | 7,150.00 | 7,220.00 | 7,220.00 | 7,050 |
| 2026-06-15 | 7,370.00 | 7,370.00 | 7,030.00 | 7,210.00 | 7,210.00 | 9,428 |
| 2026-06-12 | 7,140.00 | 7,340.00 | 7,140.00 | 7,220.00 | 7,220.00 | 1,208 |
| 2026-06-11 | 7,060.00 | 7,200.00 | 6,920.00 | 7,120.00 | 7,120.00 | 2,981 |
| 2026-06-10 | 7,070.00 | 7,070.00 | 6,890.00 | 6,990.00 | 6,990.00 | 3,499 |
| 2026-06-09 | 6,790.00 | 7,070.00 | 6,730.00 | 7,060.00 | 7,060.00 | 9,897 |
| 2026-06-08 | 6,740.00 | 6,820.00 | 6,590.00 | 6,780.00 | 6,780.00 | 9,358 |
| 2026-06-05 | 6,990.00 | 6,990.00 | 6,770.00 | 6,820.00 | 6,820.00 | 4,389 |
| 2026-06-04 | 7,060.00 | 7,060.00 | 6,760.00 | 6,920.00 | 6,920.00 | 5,125 |
| 2026-06-02 | 6,830.00 | 6,910.00 | 6,700.00 | 6,900.00 | 6,900.00 | 17,437 |
| 2026-06-01 | 7,120.00 | 7,120.00 | 6,800.00 | 6,830.00 | 6,830.00 | 31,644 |
| 2026-05-29 | 7,190.00 | 7,450.00 | 7,030.00 | 7,120.00 | 7,120.00 | 30,486 |
| 2026-05-28 | 7,780.00 | 7,780.00 | 7,150.00 | 7,190.00 | 7,190.00 | 14,129 |
| 2026-05-27 | 7,650.00 | 7,650.00 | 7,350.00 | 7,410.00 | 7,410.00 | 14,660 |
| 2026-05-26 | 8,090.00 | 8,090.00 | 7,680.00 | 7,710.00 | 7,710.00 | 4,009 |
| 2026-05-22 | 7,790.00 | 8,210.00 | 7,760.00 | 7,810.00 | 7,810.00 | 4,697 |
| 2026-05-21 | 7,750.00 | 7,990.00 | 7,700.00 | 7,790.00 | 7,790.00 | 5,129 |
| 2026-05-20 | 7,910.00 | 7,985.00 | 7,600.00 | 7,640.00 | 7,640.00 | 5,995 |
| 2026-05-19 | 8,090.00 | 8,380.00 | 7,850.00 | 7,910.00 | 7,910.00 | 5,307 |
| 2026-05-18 | 8,130.00 | 8,260.00 | 7,980.00 | 8,040.00 | 8,040.00 | 9,590 |
| 2026-05-15 | 8,660.00 | 8,660.00 | 8,220.00 | 8,290.00 | 8,290.00 | 6,568 |
| 2026-05-14 | 8,410.00 | 8,580.00 | 8,300.00 | 8,580.00 | 8,580.00 | 6,356 |
| 2026-05-13 | 8,500.00 | 8,640.00 | 8,330.00 | 8,380.00 | 8,380.00 | 9,438 |
| 2026-05-12 | 8,760.00 | 9,180.00 | 8,470.00 | 8,500.00 | 8,500.00 | 10,618 |
| 2026-05-11 | 8,830.00 | 9,390.00 | 8,620.00 | 8,750.00 | 8,750.00 | 9,441 |
| 2026-05-08 | 8,830.00 | 8,920.00 | 8,770.00 | 8,870.00 | 8,870.00 | 2,850 |
| 2026-05-07 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,669 |
| 2026-05-06 | 9,680.00 | 9,680.00 | 9,140.00 | 9,150.00 | 9,150.00 | 8,115 |
| 2026-05-04 | 9,650.00 | 9,850.00 | 9,380.00 | 9,500.00 | 9,500.00 | 17,348 |
| 2026-04-30 | 9,600.00 | 9,740.00 | 9,400.00 | 9,650.00 | 9,650.00 | 23,373 |
| 2026-04-29 | 9,550.00 | 9,730.00 | 9,500.00 | 9,660.00 | 9,660.00 | 27,410 |
| 2026-04-28 | 9,160.00 | 9,450.00 | 9,100.00 | 9,430.00 | 9,430.00 | 30,153 |
| 2026-04-27 | 9,040.00 | 9,190.00 | 8,920.00 | 9,160.00 | 9,160.00 | 5,026 |
| 2026-04-24 | 8,810.00 | 9,260.00 | 8,810.00 | 9,020.00 | 9,020.00 | 2,507 |
| 2026-04-23 | 9,200.00 | 9,200.00 | 8,880.00 | 8,880.00 | 8,880.00 | 10,082 |
| 2026-04-22 | 9,400.00 | 9,400.00 | 8,990.00 | 9,040.00 | 9,040.00 | 3,751 |
| 2026-04-21 | 9,400.00 | 9,400.00 | 9,100.00 | 9,160.00 | 9,160.00 | 4,346 |
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.