Wonil Special Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,050.00 | 7,260.00 | 7,050.00 | 7,110.00 | 6,648.07 | 4,900 |
| 2024-10-25 | 7,260.00 | 7,420.00 | 7,010.00 | 7,010.00 | 6,554.57 | 9,801 |
| 2024-10-24 | 7,390.00 | 7,400.00 | 7,250.00 | 7,250.00 | 6,778.97 | 1,474 |
| 2024-10-23 | 7,380.00 | 7,600.00 | 7,380.00 | 7,400.00 | 6,919.23 | 2,566 |
| 2024-10-22 | 7,470.00 | 7,470.00 | 7,390.00 | 7,440.00 | 6,956.63 | 801 |
| 2024-10-21 | 7,480.00 | 7,590.00 | 7,300.00 | 7,470.00 | 6,984.68 | 2,894 |
| 2024-10-18 | 7,480.00 | 7,530.00 | 7,430.00 | 7,460.00 | 6,975.33 | 1,532 |
| 2024-10-17 | 7,700.00 | 7,700.00 | 7,470.00 | 7,470.00 | 6,984.68 | 1,037 |
| 2024-10-16 | 7,700.00 | 7,790.00 | 7,660.00 | 7,700.00 | 7,199.74 | 1,312 |
| 2024-10-15 | 7,690.00 | 7,740.00 | 7,630.00 | 7,700.00 | 7,199.74 | 2,448 |
| 2024-10-14 | 7,670.00 | 7,710.00 | 7,640.00 | 7,710.00 | 7,209.09 | 1,389 |
| 2024-10-11 | 7,560.00 | 7,730.00 | 7,560.00 | 7,710.00 | 7,209.09 | 1,479 |
| 2024-10-10 | 7,480.00 | 7,600.00 | 7,480.00 | 7,590.00 | 7,096.88 | 1,067 |
| 2024-10-08 | 7,510.00 | 7,520.00 | 7,460.00 | 7,520.00 | 7,031.43 | 729 |
| 2024-10-07 | 7,490.00 | 7,670.00 | 7,450.00 | 7,520.00 | 7,031.43 | 2,443 |
| 2024-10-04 | 7,580.00 | 7,780.00 | 7,490.00 | 7,490.00 | 7,003.38 | 3,138 |
| 2024-10-02 | 7,540.00 | 7,690.00 | 7,460.00 | 7,590.00 | 7,096.88 | 3,845 |
| 2024-09-30 | 7,370.00 | 7,660.00 | 7,350.00 | 7,580.00 | 7,087.53 | 8,453 |
| 2024-09-27 | 7,330.00 | 7,400.00 | 7,260.00 | 7,380.00 | 6,900.53 | 2,676 |
| 2024-09-26 | 7,190.00 | 7,360.00 | 7,190.00 | 7,320.00 | 6,844.42 | 8,185 |
| 2024-09-25 | 7,170.00 | 7,290.00 | 7,140.00 | 7,190.00 | 6,722.87 | 4,520 |
| 2024-09-24 | 7,150.00 | 7,230.00 | 7,150.00 | 7,170.00 | 6,704.17 | 2,821 |
| 2024-09-23 | 7,170.00 | 7,200.00 | 7,120.00 | 7,150.00 | 6,685.47 | 3,987 |
| 2024-09-20 | 7,160.00 | 7,280.00 | 7,160.00 | 7,190.00 | 6,722.87 | 6,022 |
| 2024-09-19 | 7,190.00 | 7,250.00 | 7,050.00 | 7,160.00 | 6,694.82 | 8,307 |
| 2024-09-13 | 7,200.00 | 7,200.00 | 7,090.00 | 7,200.00 | 6,732.22 | 8,344 |
| 2024-09-12 | 7,070.00 | 7,290.00 | 7,070.00 | 7,170.00 | 6,704.17 | 10,760 |
| 2024-09-11 | 7,290.00 | 7,430.00 | 7,030.00 | 7,070.00 | 6,610.67 | 15,707 |
| 2024-09-10 | 7,160.00 | 7,250.00 | 7,140.00 | 7,170.00 | 6,704.17 | 3,851 |
| 2024-09-09 | 7,330.00 | 7,380.00 | 7,060.00 | 7,160.00 | 6,694.82 | 10,613 |
| 2024-09-06 | 7,200.00 | 7,420.00 | 7,020.00 | 7,400.00 | 6,919.23 | 20,228 |
| 2024-09-05 | 7,230.00 | 7,350.00 | 7,200.00 | 7,200.00 | 6,732.22 | 5,338 |
| 2024-09-04 | 7,400.00 | 7,470.00 | 7,270.00 | 7,290.00 | 6,816.37 | 3,420 |
| 2024-09-03 | 7,530.00 | 7,540.00 | 7,430.00 | 7,430.00 | 6,947.28 | 2,381 |
| 2024-09-02 | 7,480.00 | 7,670.00 | 7,290.00 | 7,590.00 | 7,096.88 | 9,335 |
| 2024-08-30 | 7,230.00 | 7,450.00 | 7,230.00 | 7,340.00 | 6,863.13 | 7,154 |
| 2024-08-29 | 7,350.00 | 7,410.00 | 7,230.00 | 7,230.00 | 6,760.27 | 1,992 |
| 2024-08-28 | 7,410.00 | 7,530.00 | 7,360.00 | 7,410.00 | 6,928.58 | 1,631 |
| 2024-08-27 | 7,410.00 | 7,640.00 | 7,360.00 | 7,410.00 | 6,928.58 | 1,510 |
| 2024-08-26 | 7,370.00 | 7,590.00 | 7,350.00 | 7,410.00 | 6,928.58 | 1,339 |
| 2024-08-23 | 7,350.00 | 7,470.00 | 7,350.00 | 7,370.00 | 6,891.18 | 1,805 |
| 2024-08-22 | 7,410.00 | 7,410.00 | 7,340.00 | 7,390.00 | 6,909.88 | 3,447 |
| 2024-08-21 | 7,600.00 | 7,600.00 | 7,410.00 | 7,410.00 | 6,928.58 | 4,642 |
| 2024-08-20 | 7,440.00 | 7,570.00 | 7,410.00 | 7,560.00 | 7,068.83 | 3,552 |
| 2024-08-19 | 7,410.00 | 7,430.00 | 7,400.00 | 7,430.00 | 6,947.28 | 4,530 |
| 2024-08-16 | 7,640.00 | 7,640.00 | 7,400.00 | 7,410.00 | 6,928.58 | 4,171 |
| 2024-08-14 | 7,440.00 | 7,570.00 | 7,410.00 | 7,460.00 | 6,975.33 | 1,218 |
| 2024-08-13 | 7,470.00 | 7,490.00 | 7,400.00 | 7,440.00 | 6,956.63 | 2,906 |
| 2024-08-12 | 7,590.00 | 7,900.00 | 7,390.00 | 7,460.00 | 6,975.33 | 4,625 |
| 2024-08-09 | 7,180.00 | 7,450.00 | 7,180.00 | 7,450.00 | 6,965.98 | 4,046 |
| 2024-08-08 | 7,390.00 | 7,390.00 | 7,190.00 | 7,230.00 | 6,760.27 | 3,919 |
| 2024-08-07 | 7,270.00 | 7,290.00 | 7,160.00 | 7,210.00 | 6,741.57 | 3,307 |
| 2024-08-06 | 7,000.00 | 7,370.00 | 7,000.00 | 7,140.00 | 6,676.12 | 6,805 |
| 2024-08-05 | 7,680.00 | 7,680.00 | 6,980.00 | 7,000.00 | 6,545.22 | 13,748 |
| 2024-08-02 | 7,760.00 | 8,160.00 | 7,690.00 | 7,720.00 | 7,218.44 | 6,010 |
| 2024-08-01 | 7,870.00 | 7,880.00 | 7,730.00 | 7,780.00 | 7,274.54 | 2,854 |
| 2024-07-31 | 7,800.00 | 7,820.00 | 7,740.00 | 7,770.00 | 7,265.19 | 3,045 |
| 2024-07-30 | 7,870.00 | 7,870.00 | 7,780.00 | 7,820.00 | 7,311.94 | 1,070 |
| 2024-07-29 | 7,800.00 | 7,880.00 | 7,750.00 | 7,800.00 | 7,293.24 | 1,503 |
| 2024-07-26 | 7,750.00 | 7,920.00 | 7,750.00 | 7,800.00 | 7,293.24 | 2,057 |
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.