Wonil Special Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,880.00 | 8,080.00 | 7,750.00 | 7,970.00 | 7,970.00 | 4,162 |
| 2026-01-19 | 7,900.00 | 7,900.00 | 7,770.00 | 7,880.00 | 7,880.00 | 4,463 |
| 2026-01-16 | 7,950.00 | 8,020.00 | 7,840.00 | 7,900.00 | 7,900.00 | 8,857 |
| 2026-01-15 | 7,930.00 | 8,010.00 | 7,850.00 | 7,990.00 | 7,990.00 | 5,260 |
| 2026-01-14 | 7,940.00 | 8,000.00 | 7,860.00 | 7,940.00 | 7,940.00 | 3,547 |
| 2026-01-13 | 7,920.00 | 8,070.00 | 7,810.00 | 8,000.00 | 8,000.00 | 9,373 |
| 2026-01-12 | 8,050.00 | 8,050.00 | 7,870.00 | 7,910.00 | 7,910.00 | 6,565 |
| 2026-01-09 | 7,820.00 | 8,010.00 | 7,720.00 | 7,900.00 | 7,900.00 | 8,943 |
| 2026-01-08 | 7,720.00 | 8,040.00 | 7,720.00 | 7,810.00 | 7,810.00 | 13,547 |
| 2026-01-07 | 8,130.00 | 8,160.00 | 8,020.00 | 8,030.00 | 8,030.00 | 4,994 |
| 2026-01-06 | 8,110.00 | 8,200.00 | 8,050.00 | 8,130.00 | 8,130.00 | 7,246 |
| 2026-01-05 | 8,070.00 | 8,150.00 | 8,050.00 | 8,110.00 | 8,110.00 | 4,291 |
| 2026-01-02 | 8,010.00 | 8,110.00 | 7,980.00 | 8,110.00 | 8,110.00 | 8,097 |
| 2025-12-30 | 8,220.00 | 8,220.00 | 8,030.00 | 8,110.00 | 8,110.00 | 5,627 |
| 2025-12-29 | 8,450.00 | 8,450.00 | 8,140.00 | 8,220.00 | 8,220.00 | 4,080 |
| 2025-12-26 | 8,480.00 | 8,600.00 | 8,410.00 | 8,450.00 | 8,180.00 | 7,948 |
| 2025-12-24 | 8,460.00 | 8,560.00 | 8,400.00 | 8,510.00 | 8,238.08 | 7,992 |
| 2025-12-23 | 8,440.00 | 8,520.00 | 8,390.00 | 8,460.00 | 8,189.68 | 7,189 |
| 2025-12-22 | 8,260.00 | 8,540.00 | 8,260.00 | 8,430.00 | 8,160.64 | 6,089 |
| 2025-12-19 | 8,360.00 | 8,380.00 | 8,260.00 | 8,260.00 | 7,996.07 | 3,243 |
| 2025-12-18 | 8,290.00 | 8,400.00 | 8,190.00 | 8,360.00 | 8,092.88 | 17,915 |
| 2025-12-17 | 8,390.00 | 8,490.00 | 8,300.00 | 8,300.00 | 8,034.79 | 6,624 |
| 2025-12-16 | 8,260.00 | 8,430.00 | 8,090.00 | 8,390.00 | 8,121.92 | 25,264 |
| 2025-12-15 | 8,270.00 | 8,300.00 | 8,210.00 | 8,260.00 | 7,996.07 | 5,633 |
| 2025-12-12 | 8,080.00 | 8,290.00 | 8,040.00 | 8,270.00 | 8,005.75 | 23,733 |
| 2025-12-11 | 7,930.00 | 8,090.00 | 7,860.00 | 8,080.00 | 7,821.82 | 18,668 |
| 2025-12-10 | 7,940.00 | 8,140.00 | 7,940.00 | 7,940.00 | 7,686.30 | 18,001 |
| 2025-12-09 | 8,000.00 | 8,090.00 | 7,930.00 | 7,940.00 | 7,686.30 | 5,579 |
| 2025-12-08 | 8,030.00 | 8,130.00 | 7,980.00 | 8,000.00 | 7,744.38 | 34,175 |
| 2025-12-05 | 7,880.00 | 8,030.00 | 7,800.00 | 8,030.00 | 7,773.42 | 12,075 |
| 2025-12-04 | 7,860.00 | 7,910.00 | 7,810.00 | 7,880.00 | 7,628.21 | 18,016 |
| 2025-12-03 | 7,720.00 | 8,020.00 | 7,720.00 | 7,860.00 | 7,608.85 | 39,641 |
| 2025-12-02 | 7,670.00 | 7,770.00 | 7,640.00 | 7,720.00 | 7,473.33 | 18,427 |
| 2025-12-01 | 7,700.00 | 7,770.00 | 7,600.00 | 7,680.00 | 7,434.60 | 13,932 |
| 2025-11-28 | 7,600.00 | 7,700.00 | 7,550.00 | 7,700.00 | 7,453.96 | 14,322 |
| 2025-11-27 | 7,620.00 | 7,680.00 | 7,550.00 | 7,600.00 | 7,357.16 | 7,502 |
| 2025-11-26 | 7,590.00 | 7,670.00 | 7,570.00 | 7,620.00 | 7,376.52 | 12,203 |
| 2025-11-25 | 7,600.00 | 7,630.00 | 7,550.00 | 7,590.00 | 7,347.48 | 4,077 |
| 2025-11-24 | 7,440.00 | 7,610.00 | 7,430.00 | 7,600.00 | 7,357.16 | 51,889 |
| 2025-11-21 | 7,540.00 | 7,540.00 | 7,350.00 | 7,460.00 | 7,221.63 | 9,933 |
| 2025-11-20 | 7,360.00 | 7,570.00 | 7,350.00 | 7,540.00 | 7,299.08 | 22,489 |
| 2025-11-19 | 7,380.00 | 7,530.00 | 7,360.00 | 7,380.00 | 7,144.19 | 12,585 |
| 2025-11-18 | 7,620.00 | 7,690.00 | 7,170.00 | 7,400.00 | 7,163.55 | 62,221 |
| 2025-11-17 | 7,630.00 | 7,630.00 | 7,350.00 | 7,620.00 | 7,376.52 | 36,557 |
| 2025-11-14 | 7,600.00 | 7,750.00 | 7,540.00 | 7,630.00 | 7,386.20 | 12,064 |
| 2025-11-13 | 7,680.00 | 7,680.00 | 7,550.00 | 7,630.00 | 7,386.20 | 2,822 |
| 2025-11-12 | 7,690.00 | 7,730.00 | 7,420.00 | 7,680.00 | 7,434.60 | 9,770 |
| 2025-11-11 | 7,790.00 | 7,790.00 | 7,660.00 | 7,690.00 | 7,444.28 | 4,132 |
| 2025-11-10 | 7,610.00 | 7,790.00 | 7,560.00 | 7,790.00 | 7,541.09 | 7,828 |
| 2025-11-07 | 7,700.00 | 7,700.00 | 7,500.00 | 7,610.00 | 7,366.84 | 4,267 |
| 2025-11-06 | 7,370.00 | 7,780.00 | 7,280.00 | 7,700.00 | 7,453.96 | 13,405 |
| 2025-11-05 | 7,640.00 | 7,640.00 | 6,970.00 | 7,370.00 | 7,134.51 | 12,251 |
| 2025-11-04 | 7,480.00 | 7,550.00 | 7,320.00 | 7,400.00 | 7,163.55 | 3,910 |
| 2025-11-03 | 7,600.00 | 7,650.00 | 7,400.00 | 7,420.00 | 7,182.91 | 10,970 |
| 2025-10-31 | 7,520.00 | 7,600.00 | 7,470.00 | 7,600.00 | 7,357.16 | 9,514 |
| 2025-10-30 | 7,720.00 | 7,780.00 | 7,520.00 | 7,520.00 | 7,279.72 | 12,604 |
| 2025-10-29 | 7,820.00 | 7,820.00 | 7,690.00 | 7,720.00 | 7,473.33 | 9,661 |
| 2025-10-28 | 7,900.00 | 7,900.00 | 7,710.00 | 7,820.00 | 7,570.13 | 6,182 |
| 2025-10-27 | 7,840.00 | 7,990.00 | 7,820.00 | 7,910.00 | 7,657.25 | 8,635 |
| 2025-10-24 | 7,830.00 | 7,960.00 | 7,800.00 | 7,840.00 | 7,589.49 | 5,071 |
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.