Wonil Special Steel Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	13,150.00	13,550.00	12,950.00	13,500.00	12,035.79	23,516
2022-02-17	13,250.00	13,550.00	13,000.00	13,200.00	11,768.33	48,328
2022-02-16	12,700.00	13,250.00	12,700.00	13,150.00	11,723.75	29,386
2022-02-15	12,850.00	13,100.00	12,450.00	12,550.00	11,188.83	55,145
2022-02-14	13,000.00	13,050.00	12,500.00	13,000.00	11,590.02	56,462
2022-02-11	13,600.00	13,600.00	13,000.00	13,200.00	11,768.33	46,770
2022-02-10	13,850.00	14,300.00	13,200.00	13,600.00	12,124.95	96,217
2022-02-09	13,600.00	13,800.00	13,500.00	13,750.00	12,258.68	20,543
2022-02-08	13,750.00	13,850.00	13,200.00	13,550.00	12,080.37	33,552
2022-02-07	13,700.00	13,900.00	13,600.00	13,750.00	12,258.68	30,540
2022-02-04	13,550.00	13,900.00	13,500.00	13,650.00	12,169.52	41,540
2022-02-03	13,500.00	13,600.00	13,350.00	13,450.00	11,991.22	41,132
2022-01-28	12,700.00	13,150.00	12,400.00	13,150.00	11,723.75	41,187
2022-01-27	13,100.00	13,600.00	12,550.00	12,700.00	11,322.56	45,072
2022-01-26	12,800.00	13,350.00	12,750.00	13,100.00	11,679.18	44,183
2022-01-25	12,950.00	13,550.00	12,650.00	12,900.00	11,500.87	89,604
2022-01-24	13,500.00	13,650.00	12,900.00	12,950.00	11,545.45	50,021
2022-01-21	13,700.00	14,350.00	13,450.00	13,750.00	12,258.68	63,504
2022-01-20	13,400.00	13,750.00	13,350.00	13,700.00	12,214.10	29,092
2022-01-19	13,100.00	13,450.00	12,800.00	13,450.00	11,991.22	84,027
2022-01-18	13,850.00	14,350.00	13,150.00	13,300.00	11,857.48	150,347
2022-01-17	14,550.00	14,600.00	13,550.00	13,850.00	12,347.83	123,673
2022-01-14	15,350.00	15,350.00	14,550.00	14,900.00	13,283.95	94,222
2022-01-13	15,400.00	15,650.00	15,000.00	15,500.00	13,818.87	83,738
2022-01-12	14,650.00	15,500.00	14,650.00	15,400.00	13,729.72	129,599
2022-01-11	15,950.00	15,950.00	14,650.00	14,650.00	13,061.06	229,045
2022-01-10	16,350.00	17,400.00	15,250.00	16,200.00	14,442.95	1,038,804
2022-01-07	14,500.00	14,850.00	14,400.00	14,650.00	13,061.06	53,966
2022-01-06	14,300.00	14,600.00	14,300.00	14,600.00	13,016.49	23,507
2022-01-05	14,800.00	14,950.00	14,450.00	14,700.00	13,105.64	37,281
2022-01-04	14,350.00	14,900.00	14,350.00	14,850.00	13,239.37	64,784
2022-01-03	14,150.00	14,450.00	14,050.00	14,350.00	12,793.60	19,475
2021-12-30	14,350.00	14,500.00	14,050.00	14,150.00	12,615.29	28,890
2021-12-29	14,150.00	14,550.00	14,000.00	14,500.00	12,927.33	37,946
2021-12-28	14,150.00	14,300.00	13,900.00	14,150.00	12,392.41	34,568
2021-12-27	13,850.00	14,300.00	13,800.00	14,150.00	12,392.41	50,164
2021-12-24	13,650.00	13,900.00	13,650.00	13,700.00	11,998.30	18,970
2021-12-23	13,750.00	13,850.00	13,500.00	13,650.00	11,954.51	17,542
2021-12-22	13,200.00	13,900.00	13,150.00	13,700.00	11,998.30	39,863
2021-12-21	13,150.00	13,300.00	12,950.00	13,300.00	11,647.99	21,974
2021-12-20	13,700.00	13,800.00	13,150.00	13,300.00	11,647.99	41,448
2021-12-17	13,950.00	14,100.00	13,800.00	13,850.00	12,129.67	25,923
2021-12-16	13,800.00	14,200.00	13,750.00	13,950.00	12,217.25	32,116
2021-12-15	13,800.00	14,250.00	13,750.00	13,800.00	12,085.88	52,503
2021-12-14	13,750.00	13,850.00	13,600.00	13,750.00	12,042.09	26,405
2021-12-13	13,900.00	13,950.00	13,650.00	13,750.00	12,042.09	26,324
2021-12-10	13,850.00	14,050.00	13,600.00	13,900.00	12,173.46	32,047
2021-12-09	13,600.00	13,850.00	13,000.00	13,850.00	12,129.67	42,089
2021-12-08	13,600.00	13,950.00	13,500.00	13,600.00	11,910.73	22,459
2021-12-07	13,850.00	14,000.00	13,250.00	13,500.00	11,823.15	33,269
2021-12-06	13,650.00	13,800.00	13,500.00	13,800.00	12,085.88	28,572
2021-12-03	13,150.00	13,700.00	13,100.00	13,650.00	11,954.51	57,538
2021-12-02	13,050.00	13,200.00	12,950.00	13,100.00	11,472.83	25,158
2021-12-01	12,750.00	13,200.00	12,250.00	13,150.00	11,516.62	41,809
2021-11-30	12,400.00	13,600.00	12,300.00	12,800.00	11,210.09	165,262
2021-11-29	12,350.00	12,700.00	12,000.00	12,500.00	10,947.36	38,575
2021-11-26	12,950.00	12,950.00	12,600.00	12,800.00	11,210.09	41,160
2021-11-25	13,200.00	13,250.00	12,900.00	12,950.00	11,341.46	35,932
2021-11-24	13,600.00	13,650.00	13,350.00	13,350.00	11,691.78	37,358
2021-11-23	13,650.00	14,050.00	13,600.00	13,750.00	12,042.09	37,597

← NewerPage 20 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.