Wonil Special Steel Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,940.00 | 7,140.00 | 6,940.00 | 7,090.00 | 7,090.00 | 1,082 |
| 2026-10-16 | 6,880.00 | 7,290.00 | 6,850.00 | 7,080.00 | 7,080.00 | 6,990 |
| 2026-10-15 | 7,120.00 | 7,120.00 | 6,860.00 | 6,880.00 | 6,880.00 | 3,219 |
| 2026-10-14 | 7,030.00 | 7,120.00 | 6,950.00 | 7,090.00 | 7,090.00 | 1,351 |
| 2026-10-13 | 7,100.00 | 7,120.00 | 6,930.00 | 7,030.00 | 7,030.00 | 8,884 |
| 2026-10-12 | 7,280.00 | 7,280.00 | 7,100.00 | 7,120.00 | 7,120.00 | 2,572 |
| 2026-10-08 | 7,260.00 | 7,260.00 | 7,130.00 | 7,190.00 | 7,190.00 | 2,488 |
| 2026-10-07 | 7,200.00 | 7,200.00 | 7,040.00 | 7,130.00 | 7,130.00 | 3,006 |
| 2026-10-06 | 7,120.00 | 7,300.00 | 7,120.00 | 7,210.00 | 7,210.00 | 4,418 |
| 2026-10-02 | 7,150.00 | 7,180.00 | 7,100.00 | 7,170.00 | 7,170.00 | 795 |
| 2026-10-01 | 7,000.00 | 7,210.00 | 6,990.00 | 7,150.00 | 7,150.00 | 4,405 |
| 2026-09-30 | 7,120.00 | 7,150.00 | 7,050.00 | 7,050.00 | 7,050.00 | 1,794 |
| 2026-09-29 | 7,050.00 | 7,130.00 | 7,040.00 | 7,120.00 | 7,120.00 | 3,972 |
| 2026-09-28 | 7,010.00 | 7,080.00 | 6,950.00 | 7,040.00 | 7,040.00 | 824 |
| 2026-09-23 | 6,900.00 | 7,240.00 | 6,830.00 | 7,060.00 | 7,060.00 | 24,326 |
| 2026-09-22 | 6,830.00 | 7,080.00 | 6,830.00 | 6,970.00 | 6,970.00 | 7,316 |
| 2026-09-21 | 6,860.00 | 6,910.00 | 6,850.00 | 6,880.00 | 6,880.00 | 296 |
| 2026-09-18 | 6,890.00 | 7,050.00 | 6,850.00 | 6,890.00 | 6,890.00 | 2,935 |
| 2026-09-17 | 6,840.00 | 6,890.00 | 6,760.00 | 6,890.00 | 6,890.00 | 2,736 |
| 2026-09-16 | 6,990.00 | 6,990.00 | 6,840.00 | 6,910.00 | 6,910.00 | 1,148 |
| 2026-09-15 | 7,020.00 | 7,020.00 | 6,740.00 | 6,930.00 | 6,930.00 | 12,472 |
| 2026-09-14 | 7,000.00 | 7,030.00 | 6,820.00 | 7,020.00 | 7,020.00 | 2,073 |
| 2026-09-11 | 6,900.00 | 7,030.00 | 6,870.00 | 7,010.00 | 7,010.00 | 1,077 |
| 2026-09-10 | 6,960.00 | 7,050.00 | 6,850.00 | 7,030.00 | 7,030.00 | 1,238 |
| 2026-09-09 | 7,010.00 | 7,030.00 | 6,940.00 | 7,010.00 | 7,010.00 | 2,553 |
| 2026-09-08 | 6,970.00 | 7,050.00 | 6,860.00 | 7,010.00 | 7,010.00 | 2,858 |
| 2026-09-07 | 7,140.00 | 7,140.00 | 6,900.00 | 7,050.00 | 7,050.00 | 2,311 |
| 2026-09-04 | 7,090.00 | 7,090.00 | 7,000.00 | 7,030.00 | 7,030.00 | 669 |
| 2026-09-03 | 7,010.00 | 7,050.00 | 6,990.00 | 7,020.00 | 7,020.00 | 1,577 |
| 2026-09-02 | 6,990.00 | 7,050.00 | 6,860.00 | 7,010.00 | 7,010.00 | 1,054 |
| 2026-09-01 | 7,010.00 | 7,080.00 | 7,000.00 | 7,020.00 | 7,020.00 | 7,006 |
| 2026-08-31 | 7,120.00 | 7,120.00 | 7,000.00 | 7,010.00 | 7,010.00 | 2,007 |
| 2026-08-28 | 7,060.00 | 7,060.00 | 7,010.00 | 7,050.00 | 7,050.00 | 934 |
| 2026-08-27 | 7,080.00 | 7,080.00 | 7,010.00 | 7,060.00 | 7,060.00 | 858 |
| 2026-08-26 | 7,110.00 | 7,110.00 | 7,000.00 | 7,050.00 | 7,050.00 | 878 |
| 2026-08-25 | 7,020.00 | 7,040.00 | 6,940.00 | 7,030.00 | 7,030.00 | 3,274 |
| 2026-08-24 | 7,190.00 | 7,190.00 | 6,980.00 | 7,000.00 | 7,000.00 | 2,236 |
| 2026-08-21 | 7,050.00 | 7,060.00 | 6,980.00 | 7,050.00 | 7,050.00 | 4,733 |
| 2026-08-20 | 7,030.00 | 7,080.00 | 7,000.00 | 7,060.00 | 7,060.00 | 2,174 |
| 2026-08-19 | 6,850.00 | 7,070.00 | 6,850.00 | 7,050.00 | 7,050.00 | 5,486 |
| 2026-08-18 | 7,010.00 | 7,100.00 | 6,930.00 | 7,050.00 | 7,050.00 | 2,229 |
| 2026-08-14 | 6,930.00 | 7,100.00 | 6,880.00 | 7,080.00 | 7,080.00 | 11,042 |
| 2026-08-13 | 6,990.00 | 7,050.00 | 6,870.00 | 6,940.00 | 6,940.00 | 1,193 |
| 2026-08-12 | 7,050.00 | 7,060.00 | 6,840.00 | 6,900.00 | 6,900.00 | 5,074 |
| 2026-08-11 | 6,940.00 | 7,090.00 | 6,940.00 | 7,030.00 | 7,030.00 | 4,141 |
| 2026-08-10 | 6,950.00 | 7,060.00 | 6,900.00 | 7,030.00 | 7,030.00 | 2,484 |
| 2026-08-07 | 6,950.00 | 7,030.00 | 6,840.00 | 6,950.00 | 6,950.00 | 12,282 |
| 2026-08-06 | 6,950.00 | 6,970.00 | 6,880.00 | 6,910.00 | 6,910.00 | 2,600 |
| 2026-08-05 | 6,990.00 | 6,990.00 | 6,830.00 | 6,910.00 | 6,910.00 | 3,626 |
| 2026-08-04 | 6,740.00 | 6,980.00 | 6,610.00 | 6,880.00 | 6,880.00 | 4,668 |
| 2026-08-03 | 6,710.00 | 6,880.00 | 6,650.00 | 6,740.00 | 6,740.00 | 3,164 |
| 2026-07-31 | 6,670.00 | 6,860.00 | 6,450.00 | 6,740.00 | 6,740.00 | 4,053 |
| 2026-07-30 | 6,880.00 | 6,880.00 | 6,280.00 | 6,600.00 | 6,600.00 | 1,530 |
| 2026-07-29 | 6,790.00 | 7,090.00 | 6,400.00 | 6,520.00 | 6,520.00 | 8,500 |
| 2026-07-28 | 6,800.00 | 6,880.00 | 6,630.00 | 6,740.00 | 6,740.00 | 8,272 |
| 2026-07-27 | 6,840.00 | 6,890.00 | 6,720.00 | 6,850.00 | 6,850.00 | 1,122 |
| 2026-07-24 | 6,850.00 | 6,980.00 | 6,790.00 | 6,830.00 | 6,830.00 | 880 |
| 2026-07-23 | 6,890.00 | 6,990.00 | 6,760.00 | 6,850.00 | 6,850.00 | 7,194 |
| 2026-07-22 | 6,790.00 | 6,830.00 | 6,430.00 | 6,750.00 | 6,750.00 | 3,526 |
| 2026-07-21 | 6,700.00 | 6,730.00 | 6,680.00 | 6,730.00 | 6,730.00 | 883 |
Page 1 of 5 · 244 trading daysOlder →
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.