Wonil Special Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,830.00 | 7,960.00 | 7,800.00 | 7,840.00 | 7,589.49 | 5,071 |
| 2025-10-23 | 7,850.00 | 7,870.00 | 7,750.00 | 7,840.00 | 7,589.49 | 5,298 |
| 2025-10-22 | 7,940.00 | 7,950.00 | 7,720.00 | 7,840.00 | 7,589.49 | 3,039 |
| 2025-10-21 | 7,850.00 | 8,050.00 | 7,850.00 | 7,930.00 | 7,676.62 | 4,928 |
| 2025-10-20 | 7,900.00 | 7,900.00 | 7,680.00 | 7,850.00 | 7,599.17 | 5,611 |
| 2025-10-17 | 7,950.00 | 8,010.00 | 7,860.00 | 7,900.00 | 7,647.57 | 2,980 |
| 2025-10-16 | 8,050.00 | 8,080.00 | 7,890.00 | 8,010.00 | 7,754.06 | 2,734 |
| 2025-10-15 | 7,760.00 | 7,950.00 | 7,760.00 | 7,950.00 | 7,695.98 | 3,344 |
| 2025-10-14 | 7,860.00 | 7,860.00 | 7,700.00 | 7,760.00 | 7,512.05 | 7,867 |
| 2025-10-13 | 7,830.00 | 7,950.00 | 7,710.00 | 7,870.00 | 7,618.53 | 8,465 |
| 2025-10-10 | 8,220.00 | 8,220.00 | 7,820.00 | 7,990.00 | 7,734.70 | 13,199 |
| 2025-10-02 | 8,250.00 | 8,310.00 | 8,200.00 | 8,230.00 | 7,967.03 | 6,626 |
| 2025-10-01 | 8,240.00 | 8,330.00 | 8,180.00 | 8,230.00 | 7,967.03 | 5,466 |
| 2025-09-30 | 8,290.00 | 8,310.00 | 8,240.00 | 8,240.00 | 7,976.71 | 4,214 |
| 2025-09-29 | 8,080.00 | 8,300.00 | 8,020.00 | 8,290.00 | 8,025.11 | 5,513 |
| 2025-09-26 | 8,400.00 | 8,420.00 | 8,060.00 | 8,080.00 | 7,821.82 | 6,689 |
| 2025-09-25 | 8,280.00 | 8,350.00 | 8,280.00 | 8,340.00 | 8,073.51 | 4,208 |
| 2025-09-24 | 8,300.00 | 8,310.00 | 8,250.00 | 8,290.00 | 8,025.11 | 3,913 |
| 2025-09-23 | 8,340.00 | 8,380.00 | 8,230.00 | 8,300.00 | 8,034.79 | 3,518 |
| 2025-09-22 | 8,550.00 | 8,550.00 | 8,210.00 | 8,340.00 | 8,073.51 | 23,392 |
| 2025-09-19 | 8,550.00 | 8,620.00 | 8,450.00 | 8,550.00 | 8,276.80 | 2,368 |
| 2025-09-18 | 8,500.00 | 8,550.00 | 8,390.00 | 8,550.00 | 8,276.80 | 5,859 |
| 2025-09-17 | 8,500.00 | 8,520.00 | 8,410.00 | 8,500.00 | 8,228.40 | 9,519 |
| 2025-09-16 | 8,520.00 | 8,600.00 | 8,440.00 | 8,500.00 | 8,228.40 | 5,265 |
| 2025-09-15 | 8,490.00 | 8,560.00 | 8,400.00 | 8,520.00 | 8,247.76 | 5,138 |
| 2025-09-12 | 8,570.00 | 8,590.00 | 8,400.00 | 8,490.00 | 8,218.72 | 11,535 |
| 2025-09-11 | 8,700.00 | 8,770.00 | 8,500.00 | 8,560.00 | 8,286.49 | 9,616 |
| 2025-09-10 | 8,890.00 | 8,890.00 | 8,620.00 | 8,700.00 | 8,422.01 | 17,664 |
| 2025-09-09 | 9,150.00 | 9,150.00 | 8,860.00 | 8,890.00 | 8,605.94 | 7,875 |
| 2025-09-08 | 8,850.00 | 8,970.00 | 8,780.00 | 8,970.00 | 8,683.38 | 19,563 |
| 2025-09-05 | 8,580.00 | 8,930.00 | 8,510.00 | 8,850.00 | 8,567.22 | 27,181 |
| 2025-09-04 | 8,490.00 | 8,590.00 | 8,390.00 | 8,580.00 | 8,305.85 | 16,572 |
| 2025-09-03 | 8,450.00 | 8,500.00 | 8,430.00 | 8,490.00 | 8,218.72 | 13,794 |
| 2025-09-02 | 8,350.00 | 8,460.00 | 8,300.00 | 8,450.00 | 8,180.00 | 21,714 |
| 2025-09-01 | 8,150.00 | 8,400.00 | 8,150.00 | 8,350.00 | 8,083.20 | 24,475 |
| 2025-08-29 | 8,140.00 | 8,200.00 | 8,070.00 | 8,150.00 | 7,889.59 | 16,947 |
| 2025-08-28 | 8,060.00 | 8,170.00 | 8,050.00 | 8,140.00 | 7,879.91 | 16,225 |
| 2025-08-27 | 8,030.00 | 8,090.00 | 7,990.00 | 8,050.00 | 7,792.78 | 6,236 |
| 2025-08-26 | 8,050.00 | 8,090.00 | 7,990.00 | 8,040.00 | 7,783.10 | 7,437 |
| 2025-08-25 | 7,940.00 | 8,100.00 | 7,870.00 | 8,050.00 | 7,792.78 | 26,514 |
| 2025-08-22 | 7,930.00 | 7,990.00 | 7,890.00 | 7,920.00 | 7,666.93 | 5,247 |
| 2025-08-21 | 7,970.00 | 7,970.00 | 7,810.00 | 7,930.00 | 7,676.62 | 7,440 |
| 2025-08-20 | 7,900.00 | 7,930.00 | 7,790.00 | 7,870.00 | 7,618.53 | 13,366 |
| 2025-08-19 | 7,960.00 | 7,970.00 | 7,810.00 | 7,930.00 | 7,676.62 | 11,072 |
| 2025-08-18 | 7,960.00 | 8,000.00 | 7,900.00 | 7,970.00 | 7,715.34 | 9,190 |
| 2025-08-14 | 7,780.00 | 7,980.00 | 7,780.00 | 7,950.00 | 7,695.98 | 19,188 |
| 2025-08-13 | 7,820.00 | 7,860.00 | 7,790.00 | 7,820.00 | 7,570.13 | 3,806 |
| 2025-08-12 | 7,830.00 | 7,860.00 | 7,760.00 | 7,830.00 | 7,579.81 | 3,211 |
| 2025-08-11 | 7,800.00 | 7,870.00 | 7,800.00 | 7,820.00 | 7,570.13 | 2,198 |
| 2025-08-08 | 7,850.00 | 7,860.00 | 7,780.00 | 7,830.00 | 7,579.81 | 5,557 |
| 2025-08-07 | 7,860.00 | 7,860.00 | 7,820.00 | 7,850.00 | 7,599.17 | 1,837 |
| 2025-08-06 | 7,850.00 | 7,900.00 | 7,810.00 | 7,860.00 | 7,608.85 | 7,068 |
| 2025-08-05 | 7,820.00 | 7,930.00 | 7,710.00 | 7,860.00 | 7,608.85 | 3,329 |
| 2025-08-04 | 7,670.00 | 7,800.00 | 7,670.00 | 7,780.00 | 7,531.41 | 3,278 |
| 2025-08-01 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,453.96 | 10,772 |
| 2025-07-31 | 7,900.00 | 7,950.00 | 7,810.00 | 7,900.00 | 7,647.57 | 3,911 |
| 2025-07-30 | 7,880.00 | 7,920.00 | 7,850.00 | 7,900.00 | 7,647.57 | 5,522 |
| 2025-07-29 | 7,900.00 | 7,900.00 | 7,820.00 | 7,890.00 | 7,637.89 | 6,761 |
| 2025-07-28 | 7,910.00 | 7,920.00 | 7,750.00 | 7,900.00 | 7,647.57 | 7,823 |
| 2025-07-25 | 7,920.00 | 7,930.00 | 7,870.00 | 7,910.00 | 7,657.25 | 7,171 |
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.