Wonil Special Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,250.00 | 9,340.00 | 9,180.00 | 9,240.00 | 9,240.00 | 9,027 |
| 2026-04-17 | 9,390.00 | 9,490.00 | 9,180.00 | 9,310.00 | 9,310.00 | 4,121 |
| 2026-04-16 | 9,310.00 | 9,370.00 | 9,210.00 | 9,250.00 | 9,250.00 | 3,920 |
| 2026-04-15 | 9,250.00 | 9,360.00 | 9,170.00 | 9,290.00 | 9,290.00 | 26,362 |
| 2026-04-14 | 9,100.00 | 9,410.00 | 9,100.00 | 9,290.00 | 9,290.00 | 16,916 |
| 2026-04-13 | 9,110.00 | 9,290.00 | 9,070.00 | 9,170.00 | 9,170.00 | 5,038 |
| 2026-04-10 | 9,360.00 | 9,390.00 | 9,160.00 | 9,350.00 | 9,350.00 | 8,009 |
| 2026-04-09 | 9,230.00 | 9,420.00 | 9,080.00 | 9,170.00 | 9,170.00 | 4,721 |
| 2026-04-08 | 9,480.00 | 9,480.00 | 9,010.00 | 9,240.00 | 9,240.00 | 20,600 |
| 2026-04-07 | 9,090.00 | 9,200.00 | 9,030.00 | 9,030.00 | 9,030.00 | 3,427 |
| 2026-04-06 | 9,090.00 | 9,150.00 | 9,030.00 | 9,090.00 | 9,090.00 | 2,863 |
| 2026-04-03 | 8,930.00 | 9,240.00 | 8,930.00 | 9,060.00 | 9,060.00 | 5,081 |
| 2026-04-02 | 9,250.00 | 9,380.00 | 8,920.00 | 8,920.00 | 8,920.00 | 9,626 |
| 2026-04-01 | 9,020.00 | 9,310.00 | 9,000.00 | 9,260.00 | 9,260.00 | 5,117 |
| 2026-03-31 | 9,240.00 | 9,240.00 | 8,940.00 | 8,940.00 | 8,940.00 | 14,293 |
| 2026-03-30 | 9,320.00 | 9,320.00 | 9,120.00 | 9,240.00 | 9,240.00 | 7,020 |
| 2026-03-27 | 9,390.00 | 9,530.00 | 9,270.00 | 9,470.00 | 9,470.00 | 9,335 |
| 2026-03-26 | 9,210.00 | 9,660.00 | 9,080.00 | 9,610.00 | 9,610.00 | 27,552 |
| 2026-03-25 | 9,180.00 | 9,480.00 | 9,100.00 | 9,260.00 | 9,260.00 | 7,811 |
| 2026-03-24 | 8,900.00 | 9,160.00 | 8,860.00 | 9,120.00 | 9,120.00 | 16,525 |
| 2026-03-23 | 9,040.00 | 9,060.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,531 |
| 2026-03-20 | 8,720.00 | 9,170.00 | 8,710.00 | 9,110.00 | 9,110.00 | 9,853 |
| 2026-03-19 | 8,890.00 | 8,900.00 | 8,540.00 | 8,730.00 | 8,730.00 | 5,167 |
| 2026-03-18 | 8,650.00 | 8,810.00 | 8,650.00 | 8,750.00 | 8,750.00 | 7,953 |
| 2026-03-17 | 8,610.00 | 8,710.00 | 8,570.00 | 8,660.00 | 8,660.00 | 3,413 |
| 2026-03-16 | 8,620.00 | 8,790.00 | 8,510.00 | 8,620.00 | 8,620.00 | 2,179 |
| 2026-03-13 | 8,540.00 | 8,680.00 | 8,400.00 | 8,620.00 | 8,620.00 | 4,131 |
| 2026-03-12 | 8,550.00 | 8,680.00 | 8,430.00 | 8,620.00 | 8,620.00 | 13,241 |
| 2026-03-11 | 8,390.00 | 8,630.00 | 8,380.00 | 8,560.00 | 8,560.00 | 7,790 |
| 2026-03-10 | 8,400.00 | 8,590.00 | 8,070.00 | 8,400.00 | 8,400.00 | 11,508 |
| 2026-03-09 | 8,500.00 | 8,500.00 | 8,170.00 | 8,390.00 | 8,390.00 | 12,932 |
| 2026-03-06 | 8,530.00 | 8,670.00 | 8,300.00 | 8,610.00 | 8,610.00 | 7,914 |
| 2026-03-05 | 8,590.00 | 8,650.00 | 8,240.00 | 8,530.00 | 8,530.00 | 21,052 |
| 2026-03-04 | 8,750.00 | 8,790.00 | 8,110.00 | 8,130.00 | 8,130.00 | 14,475 |
| 2026-03-03 | 8,580.00 | 9,150.00 | 8,580.00 | 8,810.00 | 8,810.00 | 22,934 |
| 2026-02-27 | 9,180.00 | 9,280.00 | 9,060.00 | 9,150.00 | 9,150.00 | 26,512 |
| 2026-02-26 | 9,580.00 | 9,580.00 | 9,250.00 | 9,280.00 | 9,280.00 | 10,904 |
| 2026-02-25 | 9,550.00 | 9,620.00 | 9,480.00 | 9,580.00 | 9,580.00 | 9,293 |
| 2026-02-24 | 9,710.00 | 9,710.00 | 9,390.00 | 9,620.00 | 9,620.00 | 18,021 |
| 2026-02-23 | 9,690.00 | 9,775.00 | 9,550.00 | 9,720.00 | 9,720.00 | 20,750 |
| 2026-02-20 | 9,420.00 | 9,630.00 | 9,330.00 | 9,540.00 | 9,540.00 | 32,394 |
| 2026-02-19 | 9,100.00 | 9,420.00 | 9,100.00 | 9,420.00 | 9,420.00 | 15,828 |
| 2026-02-13 | 8,940.00 | 9,130.00 | 8,870.00 | 9,100.00 | 9,100.00 | 6,174 |
| 2026-02-12 | 8,820.00 | 9,070.00 | 8,730.00 | 9,010.00 | 9,010.00 | 24,137 |
| 2026-02-11 | 8,830.00 | 8,920.00 | 8,700.00 | 8,800.00 | 8,800.00 | 10,396 |
| 2026-02-10 | 8,370.00 | 8,840.00 | 8,370.00 | 8,830.00 | 8,830.00 | 15,947 |
| 2026-02-09 | 8,130.00 | 8,480.00 | 8,130.00 | 8,420.00 | 8,420.00 | 15,779 |
| 2026-02-06 | 8,270.00 | 8,270.00 | 7,950.00 | 8,100.00 | 8,100.00 | 12,029 |
| 2026-02-05 | 8,180.00 | 8,440.00 | 8,180.00 | 8,270.00 | 8,270.00 | 10,798 |
| 2026-02-04 | 8,340.00 | 8,340.00 | 8,070.00 | 8,180.00 | 8,180.00 | 16,048 |
| 2026-02-03 | 7,950.00 | 8,980.00 | 7,950.00 | 8,350.00 | 8,350.00 | 17,318 |
| 2026-02-02 | 8,120.00 | 8,150.00 | 7,880.00 | 7,950.00 | 7,950.00 | 15,095 |
| 2026-01-30 | 8,170.00 | 8,170.00 | 8,000.00 | 8,140.00 | 8,140.00 | 7,481 |
| 2026-01-29 | 8,230.00 | 8,230.00 | 7,900.00 | 8,200.00 | 8,200.00 | 11,382 |
| 2026-01-28 | 8,100.00 | 8,300.00 | 8,030.00 | 8,230.00 | 8,230.00 | 15,189 |
| 2026-01-27 | 8,050.00 | 8,130.00 | 7,950.00 | 8,100.00 | 8,100.00 | 6,104 |
| 2026-01-26 | 8,050.00 | 8,080.00 | 7,900.00 | 8,000.00 | 8,000.00 | 12,275 |
| 2026-01-23 | 7,850.00 | 8,000.00 | 7,770.00 | 7,990.00 | 7,990.00 | 9,634 |
| 2026-01-22 | 7,770.00 | 7,970.00 | 7,700.00 | 7,860.00 | 7,860.00 | 8,308 |
| 2026-01-21 | 7,970.00 | 7,970.00 | 7,750.00 | 7,770.00 | 7,770.00 | 7,217 |
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.