Wonil Special Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7,820.00 | 7,970.00 | 7,820.00 | 7,910.00 | 7,657.25 | 4,653 |
| 2025-07-22 | 8,070.00 | 8,070.00 | 7,830.00 | 7,880.00 | 7,628.21 | 2,490 |
| 2025-07-21 | 7,980.00 | 8,050.00 | 7,900.00 | 7,950.00 | 7,695.98 | 3,949 |
| 2025-07-18 | 7,970.00 | 8,030.00 | 7,860.00 | 7,980.00 | 7,725.02 | 4,947 |
| 2025-07-17 | 7,930.00 | 7,960.00 | 7,880.00 | 7,940.00 | 7,686.30 | 3,245 |
| 2025-07-16 | 7,940.00 | 7,970.00 | 7,890.00 | 7,930.00 | 7,676.62 | 3,305 |
| 2025-07-15 | 7,960.00 | 7,960.00 | 7,860.00 | 7,940.00 | 7,686.30 | 3,995 |
| 2025-07-14 | 7,980.00 | 7,980.00 | 7,850.00 | 7,950.00 | 7,695.98 | 4,416 |
| 2025-07-11 | 7,970.00 | 7,980.00 | 7,880.00 | 7,950.00 | 7,695.98 | 3,207 |
| 2025-07-10 | 7,980.00 | 7,980.00 | 7,860.00 | 7,910.00 | 7,657.25 | 3,503 |
| 2025-07-09 | 7,890.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,647.57 | 7,098 |
| 2025-07-08 | 7,780.00 | 7,860.00 | 7,760.00 | 7,840.00 | 7,589.49 | 7,176 |
| 2025-07-07 | 7,800.00 | 7,800.00 | 7,720.00 | 7,780.00 | 7,531.41 | 2,495 |
| 2025-07-04 | 7,750.00 | 7,820.00 | 7,680.00 | 7,770.00 | 7,521.73 | 6,908 |
| 2025-07-03 | 7,760.00 | 7,810.00 | 7,640.00 | 7,750.00 | 7,502.37 | 11,107 |
| 2025-07-02 | 7,760.00 | 7,800.00 | 7,690.00 | 7,750.00 | 7,502.37 | 4,198 |
| 2025-07-01 | 7,740.00 | 7,800.00 | 7,690.00 | 7,760.00 | 7,512.05 | 9,895 |
| 2025-06-30 | 7,620.00 | 7,790.00 | 7,600.00 | 7,690.00 | 7,444.28 | 4,025 |
| 2025-06-27 | 7,640.00 | 7,690.00 | 7,590.00 | 7,600.00 | 7,357.16 | 3,018 |
| 2025-06-26 | 7,680.00 | 7,740.00 | 7,540.00 | 7,640.00 | 7,395.88 | 8,065 |
| 2025-06-25 | 7,740.00 | 7,740.00 | 7,570.00 | 7,680.00 | 7,434.60 | 8,072 |
| 2025-06-24 | 7,570.00 | 7,700.00 | 7,540.00 | 7,700.00 | 7,453.96 | 8,860 |
| 2025-06-23 | 7,790.00 | 7,790.00 | 7,450.00 | 7,570.00 | 7,328.12 | 8,570 |
| 2025-06-20 | 7,800.00 | 7,900.00 | 7,650.00 | 7,720.00 | 7,473.33 | 4,449 |
| 2025-06-19 | 7,680.00 | 7,730.00 | 7,580.00 | 7,730.00 | 7,483.01 | 5,381 |
| 2025-06-18 | 7,590.00 | 7,680.00 | 7,570.00 | 7,680.00 | 7,434.60 | 3,646 |
| 2025-06-17 | 7,620.00 | 7,700.00 | 7,560.00 | 7,590.00 | 7,347.48 | 6,416 |
| 2025-06-16 | 7,780.00 | 7,780.00 | 7,530.00 | 7,620.00 | 7,376.52 | 12,334 |
| 2025-06-13 | 7,940.00 | 8,000.00 | 7,730.00 | 7,790.00 | 7,541.09 | 9,083 |
| 2025-06-12 | 7,930.00 | 8,030.00 | 7,840.00 | 7,970.00 | 7,715.34 | 7,442 |
| 2025-06-11 | 7,830.00 | 7,930.00 | 7,830.00 | 7,930.00 | 7,676.62 | 7,770 |
| 2025-06-10 | 7,780.00 | 7,890.00 | 7,650.00 | 7,870.00 | 7,618.53 | 22,747 |
| 2025-06-09 | 7,560.00 | 7,920.00 | 7,560.00 | 7,790.00 | 7,541.09 | 43,724 |
| 2025-06-05 | 7,570.00 | 7,590.00 | 7,510.00 | 7,560.00 | 7,318.44 | 4,720 |
| 2025-06-04 | 7,590.00 | 7,630.00 | 7,400.00 | 7,570.00 | 7,328.12 | 13,623 |
| 2025-06-02 | 7,590.00 | 7,640.00 | 7,440.00 | 7,590.00 | 7,347.48 | 10,185 |
| 2025-05-30 | 7,530.00 | 7,590.00 | 7,380.00 | 7,530.00 | 7,289.40 | 13,037 |
| 2025-05-29 | 7,500.00 | 7,590.00 | 7,380.00 | 7,530.00 | 7,289.40 | 14,260 |
| 2025-05-28 | 7,320.00 | 7,610.00 | 7,250.00 | 7,500.00 | 7,260.36 | 20,986 |
| 2025-05-27 | 7,310.00 | 7,330.00 | 7,230.00 | 7,320.00 | 7,086.11 | 3,250 |
| 2025-05-26 | 7,330.00 | 7,330.00 | 7,230.00 | 7,310.00 | 7,076.43 | 4,245 |
| 2025-05-23 | 7,320.00 | 7,340.00 | 7,210.00 | 7,330.00 | 7,095.79 | 3,151 |
| 2025-05-22 | 7,330.00 | 7,390.00 | 7,220.00 | 7,320.00 | 7,086.11 | 2,664 |
| 2025-05-21 | 7,290.00 | 7,350.00 | 7,270.00 | 7,330.00 | 7,095.79 | 4,402 |
| 2025-05-20 | 7,200.00 | 7,290.00 | 7,190.00 | 7,270.00 | 7,037.70 | 7,289 |
| 2025-05-19 | 7,290.00 | 7,290.00 | 7,170.00 | 7,250.00 | 7,018.34 | 4,104 |
| 2025-05-16 | 7,210.00 | 7,230.00 | 7,160.00 | 7,220.00 | 6,989.30 | 5,375 |
| 2025-05-15 | 7,130.00 | 7,250.00 | 7,120.00 | 7,220.00 | 6,989.30 | 3,708 |
| 2025-05-14 | 7,210.00 | 7,220.00 | 7,150.00 | 7,170.00 | 6,940.90 | 4,169 |
| 2025-05-13 | 7,210.00 | 7,230.00 | 7,110.00 | 7,210.00 | 6,979.62 | 6,062 |
| 2025-05-12 | 7,170.00 | 7,260.00 | 7,130.00 | 7,200.00 | 6,969.94 | 6,978 |
| 2025-05-09 | 7,140.00 | 7,200.00 | 7,100.00 | 7,170.00 | 6,940.90 | 5,259 |
| 2025-05-08 | 7,190.00 | 7,230.00 | 7,100.00 | 7,140.00 | 6,911.86 | 4,615 |
| 2025-05-07 | 7,170.00 | 7,190.00 | 7,050.00 | 7,190.00 | 6,960.26 | 9,676 |
| 2025-05-02 | 7,100.00 | 7,190.00 | 7,100.00 | 7,180.00 | 6,950.58 | 1,356 |
| 2025-04-30 | 7,200.00 | 7,230.00 | 7,090.00 | 7,170.00 | 6,940.90 | 5,295 |
| 2025-04-29 | 7,110.00 | 7,200.00 | 7,070.00 | 7,190.00 | 6,960.26 | 7,890 |
| 2025-04-28 | 7,150.00 | 7,210.00 | 7,110.00 | 7,110.00 | 6,882.82 | 8,504 |
| 2025-04-25 | 7,080.00 | 7,190.00 | 7,080.00 | 7,150.00 | 6,921.54 | 7,520 |
| 2025-04-24 | 7,140.00 | 7,140.00 | 7,050.00 | 7,110.00 | 6,882.82 | 1,410 |
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.