Wonil Special Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,140.00 | 7,140.00 | 7,050.00 | 7,110.00 | 6,882.82 | 1,410 |
| 2025-04-23 | 7,110.00 | 7,150.00 | 7,050.00 | 7,100.00 | 6,873.14 | 6,067 |
| 2025-04-22 | 7,030.00 | 7,150.00 | 7,030.00 | 7,110.00 | 6,882.82 | 1,063 |
| 2025-04-21 | 7,100.00 | 7,130.00 | 7,080.00 | 7,130.00 | 6,902.18 | 4,411 |
| 2025-04-18 | 7,110.00 | 7,130.00 | 7,050.00 | 7,100.00 | 6,873.14 | 889 |
| 2025-04-17 | 7,170.00 | 7,170.00 | 7,030.00 | 7,110.00 | 6,882.82 | 2,663 |
| 2025-04-16 | 7,050.00 | 7,150.00 | 7,040.00 | 7,110.00 | 6,882.82 | 2,123 |
| 2025-04-15 | 7,150.00 | 7,150.00 | 7,030.00 | 7,120.00 | 6,892.50 | 2,948 |
| 2025-04-14 | 7,090.00 | 7,150.00 | 6,930.00 | 7,110.00 | 6,882.82 | 2,766 |
| 2025-04-11 | 6,950.00 | 7,080.00 | 6,950.00 | 7,000.00 | 6,776.33 | 2,859 |
| 2025-04-10 | 7,000.00 | 7,000.00 | 6,840.00 | 6,950.00 | 6,727.93 | 3,236 |
| 2025-04-09 | 6,690.00 | 6,770.00 | 6,620.00 | 6,740.00 | 6,524.64 | 3,686 |
| 2025-04-08 | 6,670.00 | 6,870.00 | 6,640.00 | 6,690.00 | 6,476.24 | 7,896 |
| 2025-04-07 | 6,940.00 | 6,940.00 | 6,670.00 | 6,670.00 | 6,456.88 | 6,557 |
| 2025-04-04 | 6,900.00 | 6,970.00 | 6,850.00 | 6,900.00 | 6,679.53 | 3,174 |
| 2025-04-03 | 7,040.00 | 7,040.00 | 6,900.00 | 6,900.00 | 6,679.53 | 1,891 |
| 2025-04-02 | 6,980.00 | 7,040.00 | 6,980.00 | 7,040.00 | 6,815.05 | 4,959 |
| 2025-04-01 | 6,900.00 | 7,020.00 | 6,830.00 | 6,980.00 | 6,756.97 | 3,853 |
| 2025-03-31 | 7,010.00 | 7,010.00 | 6,830.00 | 6,830.00 | 6,611.76 | 4,776 |
| 2025-03-28 | 7,070.00 | 7,070.00 | 6,980.00 | 7,020.00 | 6,795.69 | 3,657 |
| 2025-03-27 | 7,110.00 | 7,120.00 | 7,010.00 | 7,080.00 | 6,853.78 | 2,378 |
| 2025-03-26 | 7,070.00 | 7,140.00 | 7,050.00 | 7,100.00 | 6,873.14 | 6,011 |
| 2025-03-25 | 7,060.00 | 7,150.00 | 6,900.00 | 7,070.00 | 6,844.09 | 14,840 |
| 2025-03-24 | 7,120.00 | 7,130.00 | 7,020.00 | 7,060.00 | 6,834.41 | 4,308 |
| 2025-03-21 | 7,200.00 | 7,200.00 | 7,150.00 | 7,170.00 | 6,940.90 | 1,076 |
| 2025-03-20 | 7,250.00 | 7,250.00 | 7,150.00 | 7,200.00 | 6,969.94 | 2,241 |
| 2025-03-19 | 7,150.00 | 7,240.00 | 7,140.00 | 7,220.00 | 6,989.30 | 1,768 |
| 2025-03-18 | 7,150.00 | 7,210.00 | 7,110.00 | 7,120.00 | 6,892.50 | 2,437 |
| 2025-03-17 | 7,170.00 | 7,170.00 | 7,100.00 | 7,150.00 | 6,921.54 | 1,683 |
| 2025-03-14 | 7,190.00 | 7,200.00 | 7,120.00 | 7,170.00 | 6,940.90 | 1,708 |
| 2025-03-13 | 7,240.00 | 7,300.00 | 7,150.00 | 7,190.00 | 6,960.26 | 2,896 |
| 2025-03-12 | 7,150.00 | 7,260.00 | 7,150.00 | 7,240.00 | 7,008.66 | 2,604 |
| 2025-03-11 | 7,240.00 | 7,240.00 | 7,010.00 | 7,200.00 | 6,969.94 | 2,977 |
| 2025-03-10 | 7,340.00 | 7,340.00 | 7,200.00 | 7,300.00 | 7,066.75 | 4,110 |
| 2025-03-07 | 7,160.00 | 7,380.00 | 7,090.00 | 7,300.00 | 7,066.75 | 10,482 |
| 2025-03-06 | 7,130.00 | 7,160.00 | 7,090.00 | 7,160.00 | 6,931.22 | 1,445 |
| 2025-03-05 | 7,090.00 | 7,170.00 | 7,090.00 | 7,160.00 | 6,931.22 | 2,481 |
| 2025-03-04 | 7,140.00 | 7,140.00 | 7,020.00 | 7,090.00 | 6,863.46 | 3,353 |
| 2025-02-28 | 7,210.00 | 7,210.00 | 7,140.00 | 7,140.00 | 6,911.86 | 2,084 |
| 2025-02-27 | 7,220.00 | 7,290.00 | 7,110.00 | 7,250.00 | 7,018.34 | 2,275 |
| 2025-02-26 | 7,190.00 | 7,220.00 | 7,190.00 | 7,220.00 | 6,989.30 | 4,987 |
| 2025-02-25 | 7,230.00 | 7,230.00 | 7,180.00 | 7,210.00 | 6,979.62 | 1,313 |
| 2025-02-24 | 7,180.00 | 7,220.00 | 7,140.00 | 7,190.00 | 6,960.26 | 4,835 |
| 2025-02-21 | 7,130.00 | 7,240.00 | 7,130.00 | 7,180.00 | 6,950.58 | 5,915 |
| 2025-02-20 | 7,160.00 | 7,200.00 | 7,150.00 | 7,180.00 | 6,950.58 | 2,015 |
| 2025-02-19 | 7,200.00 | 7,200.00 | 7,150.00 | 7,160.00 | 6,931.22 | 2,399 |
| 2025-02-18 | 7,200.00 | 7,220.00 | 7,160.00 | 7,200.00 | 6,969.94 | 8,238 |
| 2025-02-17 | 7,200.00 | 7,200.00 | 7,130.00 | 7,140.00 | 6,911.86 | 2,234 |
| 2025-02-14 | 7,170.00 | 7,190.00 | 7,070.00 | 7,100.00 | 6,873.14 | 2,018 |
| 2025-02-13 | 7,150.00 | 7,190.00 | 7,050.00 | 7,170.00 | 6,940.90 | 12,870 |
| 2025-02-12 | 7,320.00 | 7,320.00 | 7,090.00 | 7,150.00 | 6,921.54 | 3,021 |
| 2025-02-11 | 7,190.00 | 7,190.00 | 7,110.00 | 7,150.00 | 6,921.54 | 2,143 |
| 2025-02-10 | 7,120.00 | 7,490.00 | 7,030.00 | 7,190.00 | 6,960.26 | 2,755 |
| 2025-02-07 | 7,160.00 | 7,160.00 | 7,080.00 | 7,140.00 | 6,911.86 | 1,280 |
| 2025-02-06 | 7,090.00 | 7,230.00 | 7,050.00 | 7,160.00 | 6,931.22 | 3,872 |
| 2025-02-05 | 7,180.00 | 7,190.00 | 7,080.00 | 7,090.00 | 6,863.46 | 2,082 |
| 2025-02-04 | 7,160.00 | 7,220.00 | 7,020.00 | 7,190.00 | 6,960.26 | 2,909 |
| 2025-02-03 | 7,240.00 | 7,240.00 | 7,010.00 | 7,220.00 | 6,989.30 | 5,145 |
| 2025-01-31 | 7,270.00 | 7,400.00 | 7,210.00 | 7,240.00 | 7,008.66 | 1,370 |
| 2025-01-24 | 7,230.00 | 7,290.00 | 7,230.00 | 7,270.00 | 7,037.70 | 4,531 |
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.