Wonil Special Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,280.00 | 7,480.00 | 7,200.00 | 7,290.00 | 7,057.07 | 1,441 |
| 2025-01-22 | 7,320.00 | 7,320.00 | 7,250.00 | 7,280.00 | 7,047.38 | 3,017 |
| 2025-01-21 | 7,360.00 | 7,360.00 | 7,220.00 | 7,360.00 | 7,124.83 | 3,699 |
| 2025-01-20 | 7,310.00 | 7,360.00 | 7,230.00 | 7,360.00 | 7,124.83 | 1,949 |
| 2025-01-17 | 7,200.00 | 7,490.00 | 7,100.00 | 7,310.00 | 7,076.43 | 4,424 |
| 2025-01-16 | 7,200.00 | 7,200.00 | 7,170.00 | 7,200.00 | 6,969.94 | 1,763 |
| 2025-01-15 | 7,250.00 | 7,270.00 | 7,170.00 | 7,200.00 | 6,969.94 | 3,883 |
| 2025-01-14 | 7,270.00 | 7,270.00 | 7,130.00 | 7,250.00 | 7,018.34 | 4,508 |
| 2025-01-13 | 7,320.00 | 7,320.00 | 7,230.00 | 7,300.00 | 7,066.75 | 675 |
| 2025-01-10 | 7,400.00 | 7,400.00 | 7,210.00 | 7,330.00 | 7,095.79 | 1,308 |
| 2025-01-09 | 7,280.00 | 7,350.00 | 7,200.00 | 7,350.00 | 7,115.15 | 2,107 |
| 2025-01-08 | 7,260.00 | 7,480.00 | 7,260.00 | 7,280.00 | 7,047.38 | 1,523 |
| 2025-01-07 | 7,300.00 | 7,390.00 | 7,220.00 | 7,260.00 | 7,028.02 | 2,041 |
| 2025-01-06 | 7,220.00 | 7,400.00 | 7,180.00 | 7,270.00 | 7,037.70 | 2,818 |
| 2025-01-03 | 7,110.00 | 7,270.00 | 7,050.00 | 7,250.00 | 7,018.34 | 955 |
| 2025-01-02 | 7,150.00 | 7,180.00 | 7,100.00 | 7,110.00 | 6,882.82 | 2,401 |
| 2024-12-30 | 7,200.00 | 7,210.00 | 7,140.00 | 7,150.00 | 6,921.54 | 1,407 |
| 2024-12-27 | 7,330.00 | 7,390.00 | 7,130.00 | 7,200.00 | 6,969.94 | 714 |
| 2024-12-26 | 7,240.00 | 7,360.00 | 7,210.00 | 7,330.00 | 6,853.78 | 6,773 |
| 2024-12-24 | 7,240.00 | 7,320.00 | 7,210.00 | 7,250.00 | 6,778.97 | 2,622 |
| 2024-12-23 | 7,220.00 | 7,280.00 | 7,170.00 | 7,240.00 | 6,769.62 | 5,049 |
| 2024-12-20 | 7,250.00 | 7,290.00 | 7,140.00 | 7,220.00 | 6,750.92 | 1,719 |
| 2024-12-19 | 7,090.00 | 7,260.00 | 7,060.00 | 7,250.00 | 6,778.97 | 963 |
| 2024-12-18 | 7,160.00 | 7,290.00 | 7,080.00 | 7,140.00 | 6,676.12 | 7,474 |
| 2024-12-17 | 7,160.00 | 7,260.00 | 7,080.00 | 7,160.00 | 6,694.82 | 2,840 |
| 2024-12-16 | 7,250.00 | 7,310.00 | 7,070.00 | 7,120.00 | 6,657.42 | 12,396 |
| 2024-12-13 | 7,120.00 | 7,250.00 | 7,120.00 | 7,250.00 | 6,778.97 | 2,518 |
| 2024-12-12 | 7,180.00 | 7,180.00 | 7,060.00 | 7,120.00 | 6,657.42 | 3,247 |
| 2024-12-11 | 6,870.00 | 7,510.00 | 6,860.00 | 7,130.00 | 6,666.77 | 6,042 |
| 2024-12-10 | 6,740.00 | 6,930.00 | 6,710.00 | 6,840.00 | 6,395.61 | 2,783 |
| 2024-12-09 | 6,980.00 | 7,000.00 | 6,680.00 | 6,740.00 | 6,302.11 | 15,770 |
| 2024-12-06 | 7,260.00 | 7,260.00 | 6,800.00 | 7,000.00 | 6,545.22 | 11,460 |
| 2024-12-05 | 7,060.00 | 7,280.00 | 7,010.00 | 7,070.00 | 6,610.67 | 4,342 |
| 2024-12-04 | 6,930.00 | 7,360.00 | 6,930.00 | 7,060.00 | 6,601.32 | 9,088 |
| 2024-12-03 | 7,230.00 | 7,350.00 | 7,120.00 | 7,120.00 | 6,657.42 | 5,505 |
| 2024-12-02 | 7,280.00 | 7,300.00 | 7,250.00 | 7,300.00 | 6,825.72 | 8,421 |
| 2024-11-29 | 7,360.00 | 7,370.00 | 7,130.00 | 7,280.00 | 6,807.02 | 4,089 |
| 2024-11-28 | 7,280.00 | 7,370.00 | 7,190.00 | 7,280.00 | 6,807.02 | 3,408 |
| 2024-11-27 | 7,140.00 | 7,320.00 | 7,140.00 | 7,230.00 | 6,760.27 | 1,497 |
| 2024-11-26 | 7,270.00 | 7,370.00 | 7,140.00 | 7,140.00 | 6,676.12 | 4,254 |
| 2024-11-25 | 7,150.00 | 7,280.00 | 7,140.00 | 7,190.00 | 6,722.87 | 2,604 |
| 2024-11-22 | 7,100.00 | 7,170.00 | 7,060.00 | 7,130.00 | 6,666.77 | 2,638 |
| 2024-11-21 | 7,110.00 | 7,220.00 | 7,070.00 | 7,100.00 | 6,638.72 | 1,841 |
| 2024-11-20 | 7,160.00 | 7,180.00 | 7,090.00 | 7,110.00 | 6,648.07 | 9,049 |
| 2024-11-19 | 7,260.00 | 7,370.00 | 7,120.00 | 7,140.00 | 6,676.12 | 18,515 |
| 2024-11-18 | 7,290.00 | 7,370.00 | 7,170.00 | 7,260.00 | 6,788.32 | 8,478 |
| 2024-11-15 | 7,070.00 | 7,500.00 | 7,070.00 | 7,260.00 | 6,788.32 | 11,102 |
| 2024-11-14 | 7,040.00 | 7,280.00 | 7,030.00 | 7,070.00 | 6,610.67 | 4,689 |
| 2024-11-13 | 7,310.00 | 7,310.00 | 7,030.00 | 7,040.00 | 6,582.62 | 16,469 |
| 2024-11-12 | 7,340.00 | 7,340.00 | 7,030.00 | 7,300.00 | 6,825.72 | 11,657 |
| 2024-11-11 | 7,350.00 | 7,400.00 | 7,260.00 | 7,340.00 | 6,863.13 | 2,544 |
| 2024-11-08 | 7,310.00 | 7,370.00 | 7,300.00 | 7,350.00 | 6,872.48 | 1,937 |
| 2024-11-07 | 7,310.00 | 7,350.00 | 7,230.00 | 7,340.00 | 6,863.13 | 1,790 |
| 2024-11-06 | 7,370.00 | 7,370.00 | 7,230.00 | 7,310.00 | 6,835.07 | 5,011 |
| 2024-11-05 | 7,280.00 | 7,330.00 | 7,130.00 | 7,290.00 | 6,816.37 | 19,344 |
| 2024-11-04 | 7,290.00 | 7,290.00 | 7,080.00 | 7,190.00 | 6,722.87 | 6,410 |
| 2024-11-01 | 7,180.00 | 7,390.00 | 7,100.00 | 7,130.00 | 6,666.77 | 23,593 |
| 2024-10-31 | 7,080.00 | 7,280.00 | 7,080.00 | 7,160.00 | 6,694.82 | 18,248 |
| 2024-10-30 | 7,220.00 | 7,230.00 | 7,060.00 | 7,060.00 | 6,601.32 | 3,506 |
| 2024-10-29 | 7,110.00 | 7,260.00 | 7,040.00 | 7,140.00 | 6,676.12 | 18,632 |
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.