WONIK Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 30,050.00 | 31,250.00 | 29,600.00 | 30,750.00 | 29,639.95 | 54,981 |
| 2024-07-24 | 31,000.00 | 31,250.00 | 30,650.00 | 31,250.00 | 30,121.90 | 10,947 |
| 2024-07-23 | 31,300.00 | 31,700.00 | 30,700.00 | 31,050.00 | 29,929.12 | 16,216 |
| 2024-07-22 | 31,850.00 | 32,300.00 | 30,600.00 | 30,950.00 | 29,832.73 | 26,462 |
| 2024-07-19 | 31,900.00 | 32,200.00 | 31,250.00 | 31,850.00 | 30,700.24 | 23,862 |
| 2024-07-18 | 31,400.00 | 32,500.00 | 30,650.00 | 31,900.00 | 30,748.43 | 37,591 |
| 2024-07-17 | 32,500.00 | 32,700.00 | 31,200.00 | 31,650.00 | 30,507.46 | 38,687 |
| 2024-07-16 | 32,950.00 | 32,950.00 | 32,200.00 | 32,400.00 | 31,230.38 | 20,535 |
| 2024-07-15 | 32,850.00 | 32,950.00 | 32,300.00 | 32,950.00 | 31,760.53 | 21,261 |
| 2024-07-12 | 33,500.00 | 33,700.00 | 32,700.00 | 32,850.00 | 31,664.14 | 20,065 |
| 2024-07-11 | 33,150.00 | 33,800.00 | 33,150.00 | 33,200.00 | 32,001.50 | 12,263 |
| 2024-07-10 | 33,600.00 | 33,600.00 | 32,950.00 | 33,100.00 | 31,905.11 | 12,821 |
| 2024-07-09 | 34,500.00 | 34,550.00 | 33,450.00 | 33,600.00 | 32,387.06 | 19,398 |
| 2024-07-08 | 34,500.00 | 34,700.00 | 33,850.00 | 34,000.00 | 32,772.62 | 21,022 |
| 2024-07-05 | 33,800.00 | 34,550.00 | 32,900.00 | 34,350.00 | 33,109.99 | 52,880 |
| 2024-07-04 | 31,500.00 | 33,600.00 | 31,500.00 | 33,500.00 | 32,290.67 | 36,951 |
| 2024-07-03 | 32,300.00 | 32,550.00 | 31,200.00 | 31,500.00 | 30,362.87 | 36,035 |
| 2024-07-02 | 33,250.00 | 33,750.00 | 32,050.00 | 32,550.00 | 31,374.97 | 22,717 |
| 2024-07-01 | 33,500.00 | 33,800.00 | 32,950.00 | 33,250.00 | 32,049.70 | 18,097 |
| 2024-06-28 | 33,300.00 | 33,850.00 | 32,550.00 | 33,650.00 | 32,435.26 | 20,652 |
| 2024-06-27 | 33,000.00 | 33,100.00 | 32,550.00 | 32,900.00 | 31,712.33 | 11,413 |
| 2024-06-26 | 32,300.00 | 33,250.00 | 31,800.00 | 33,100.00 | 31,905.11 | 47,617 |
| 2024-06-25 | 32,800.00 | 33,250.00 | 31,350.00 | 32,150.00 | 30,989.41 | 53,154 |
| 2024-06-24 | 33,900.00 | 34,000.00 | 32,800.00 | 32,950.00 | 31,760.53 | 28,390 |
| 2024-06-21 | 34,400.00 | 34,550.00 | 33,600.00 | 34,000.00 | 32,772.62 | 26,636 |
| 2024-06-20 | 34,800.00 | 34,900.00 | 34,300.00 | 34,800.00 | 33,543.75 | 14,771 |
| 2024-06-19 | 36,250.00 | 36,850.00 | 34,300.00 | 34,750.00 | 33,495.55 | 104,137 |
| 2024-06-18 | 35,650.00 | 36,600.00 | 35,650.00 | 35,950.00 | 34,652.23 | 18,212 |
| 2024-06-17 | 36,850.00 | 37,000.00 | 35,050.00 | 35,650.00 | 34,363.06 | 31,568 |
| 2024-06-14 | 37,000.00 | 37,050.00 | 35,900.00 | 36,450.00 | 35,134.18 | 28,216 |
| 2024-06-13 | 36,500.00 | 37,500.00 | 36,350.00 | 36,550.00 | 35,230.57 | 26,554 |
| 2024-06-12 | 35,500.00 | 36,750.00 | 35,500.00 | 36,400.00 | 35,085.99 | 43,689 |
| 2024-06-11 | 36,900.00 | 38,200.00 | 35,200.00 | 35,500.00 | 34,218.48 | 128,447 |
| 2024-06-10 | 35,400.00 | 35,750.00 | 34,700.00 | 35,750.00 | 34,459.45 | 20,776 |
| 2024-06-07 | 33,950.00 | 35,700.00 | 33,850.00 | 35,500.00 | 34,218.48 | 42,029 |
| 2024-06-05 | 34,250.00 | 34,550.00 | 33,600.00 | 33,800.00 | 32,579.84 | 16,338 |
| 2024-06-04 | 34,500.00 | 34,800.00 | 33,500.00 | 34,200.00 | 32,965.40 | 22,896 |
| 2024-06-03 | 35,700.00 | 36,000.00 | 34,700.00 | 34,800.00 | 33,543.75 | 16,223 |
| 2024-05-31 | 34,500.00 | 35,700.00 | 34,500.00 | 35,600.00 | 34,314.87 | 21,578 |
| 2024-05-30 | 34,600.00 | 35,100.00 | 34,500.00 | 34,700.00 | 33,447.36 | 7,266 |
| 2024-05-29 | 35,150.00 | 35,400.00 | 34,750.00 | 35,100.00 | 33,832.92 | 39,563 |
| 2024-05-28 | 34,650.00 | 35,500.00 | 34,350.00 | 35,150.00 | 33,881.11 | 29,589 |
| 2024-05-27 | 34,400.00 | 34,750.00 | 33,650.00 | 34,650.00 | 33,399.16 | 18,824 |
| 2024-05-24 | 33,450.00 | 33,800.00 | 33,400.00 | 33,800.00 | 32,579.84 | 15,682 |
| 2024-05-23 | 33,650.00 | 34,150.00 | 32,800.00 | 33,550.00 | 32,338.87 | 30,073 |
| 2024-05-22 | 34,000.00 | 34,000.00 | 33,000.00 | 33,450.00 | 32,242.48 | 30,755 |
| 2024-05-21 | 34,900.00 | 35,450.00 | 33,750.00 | 34,000.00 | 32,772.62 | 28,202 |
| 2024-05-20 | 36,100.00 | 36,100.00 | 34,000.00 | 34,900.00 | 33,640.14 | 59,346 |
| 2024-05-17 | 36,100.00 | 36,200.00 | 35,450.00 | 36,100.00 | 34,796.82 | 9,776 |
| 2024-05-16 | 37,700.00 | 37,700.00 | 35,450.00 | 35,900.00 | 34,604.04 | 44,430 |
| 2024-05-14 | 37,500.00 | 37,500.00 | 36,500.00 | 37,050.00 | 35,712.52 | 34,505 |
| 2024-05-13 | 36,250.00 | 36,650.00 | 35,950.00 | 36,650.00 | 35,326.96 | 50,112 |
| 2024-05-10 | 35,700.00 | 36,300.00 | 35,250.00 | 36,250.00 | 34,941.40 | 37,752 |
| 2024-05-09 | 36,100.00 | 36,450.00 | 35,500.00 | 35,550.00 | 34,266.67 | 18,924 |
| 2024-05-08 | 36,000.00 | 36,850.00 | 35,350.00 | 36,400.00 | 35,085.99 | 21,697 |
| 2024-05-07 | 35,600.00 | 36,500.00 | 35,600.00 | 36,000.00 | 34,700.43 | 13,293 |
| 2024-05-03 | 36,050.00 | 36,050.00 | 35,450.00 | 35,700.00 | 34,411.26 | 18,278 |
| 2024-05-02 | 36,150.00 | 36,200.00 | 35,600.00 | 35,600.00 | 34,314.87 | 15,378 |
| 2024-04-30 | 36,050.00 | 36,300.00 | 35,500.00 | 36,100.00 | 34,796.82 | 17,305 |
| 2024-04-29 | 35,400.00 | 36,100.00 | 35,350.00 | 35,700.00 | 34,411.26 | 19,809 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 800.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 200.0000 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.