WONIK Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 35,150.00 | 35,800.00 | 35,150.00 | 35,400.00 | 34,122.09 | 26,650 |
| 2024-04-25 | 34,250.00 | 35,800.00 | 34,200.00 | 35,150.00 | 33,881.11 | 17,820 |
| 2024-04-24 | 34,500.00 | 35,400.00 | 34,050.00 | 34,950.00 | 33,688.33 | 38,065 |
| 2024-04-23 | 33,800.00 | 34,150.00 | 33,050.00 | 33,900.00 | 32,676.23 | 48,549 |
| 2024-04-22 | 34,900.00 | 35,450.00 | 33,500.00 | 34,100.00 | 32,869.01 | 72,157 |
| 2024-04-19 | 35,800.00 | 35,850.00 | 34,050.00 | 35,500.00 | 34,218.48 | 37,520 |
| 2024-04-18 | 35,350.00 | 36,100.00 | 35,300.00 | 35,950.00 | 34,652.23 | 43,796 |
| 2024-04-17 | 35,300.00 | 36,500.00 | 34,950.00 | 35,950.00 | 34,652.23 | 28,394 |
| 2024-04-16 | 35,400.00 | 36,100.00 | 34,300.00 | 35,300.00 | 34,025.70 | 51,283 |
| 2024-04-15 | 35,800.00 | 36,700.00 | 34,450.00 | 35,450.00 | 34,170.28 | 60,423 |
| 2024-04-12 | 37,000.00 | 37,000.00 | 36,100.00 | 36,250.00 | 34,941.40 | 57,658 |
| 2024-04-11 | 35,600.00 | 36,700.00 | 34,050.00 | 36,300.00 | 34,989.60 | 112,617 |
| 2024-04-09 | 36,200.00 | 37,000.00 | 35,650.00 | 36,300.00 | 34,989.60 | 53,353 |
| 2024-04-08 | 37,600.00 | 38,300.00 | 36,350.00 | 36,350.00 | 35,037.79 | 51,054 |
| 2024-04-05 | 36,450.00 | 38,350.00 | 36,450.00 | 37,550.00 | 36,194.47 | 63,612 |
| 2024-04-04 | 37,800.00 | 38,650.00 | 37,000.00 | 37,550.00 | 36,194.47 | 76,452 |
| 2024-04-03 | 37,800.00 | 38,900.00 | 36,200.00 | 37,450.00 | 36,098.08 | 123,388 |
| 2024-04-02 | 38,450.00 | 40,500.00 | 36,500.00 | 37,500.00 | 36,146.28 | 192,911 |
| 2024-04-01 | 36,500.00 | 43,850.00 | 36,500.00 | 38,050.00 | 36,676.42 | 483,053 |
| 2024-03-29 | 36,150.00 | 37,300.00 | 35,300.00 | 36,850.00 | 35,519.74 | 68,705 |
| 2024-03-28 | 34,600.00 | 36,050.00 | 33,900.00 | 35,600.00 | 34,314.87 | 57,874 |
| 2024-03-27 | 33,850.00 | 35,200.00 | 33,750.00 | 34,650.00 | 33,399.16 | 39,582 |
| 2024-03-26 | 34,100.00 | 35,050.00 | 33,750.00 | 33,850.00 | 32,628.04 | 30,264 |
| 2024-03-25 | 34,850.00 | 34,850.00 | 33,750.00 | 34,150.00 | 32,917.21 | 29,103 |
| 2024-03-22 | 35,900.00 | 35,950.00 | 34,350.00 | 34,700.00 | 33,447.36 | 67,783 |
| 2024-03-21 | 35,550.00 | 36,600.00 | 34,450.00 | 35,900.00 | 34,604.04 | 131,271 |
| 2024-03-20 | 33,250.00 | 35,600.00 | 33,000.00 | 35,500.00 | 34,218.48 | 105,079 |
| 2024-03-19 | 32,550.00 | 33,150.00 | 32,150.00 | 32,800.00 | 31,615.94 | 16,789 |
| 2024-03-18 | 32,800.00 | 33,600.00 | 32,000.00 | 32,750.00 | 31,567.75 | 40,035 |
| 2024-03-15 | 33,100.00 | 33,550.00 | 32,350.00 | 32,950.00 | 31,760.53 | 69,660 |
| 2024-03-14 | 34,900.00 | 34,900.00 | 33,050.00 | 33,700.00 | 32,483.45 | 61,278 |
| 2024-03-13 | 34,100.00 | 35,200.00 | 33,750.00 | 34,950.00 | 33,688.33 | 50,950 |
| 2024-03-12 | 34,000.00 | 34,950.00 | 32,650.00 | 34,300.00 | 33,061.79 | 96,604 |
| 2024-03-11 | 34,000.00 | 34,500.00 | 33,400.00 | 34,000.00 | 32,772.62 | 76,045 |
| 2024-03-08 | 35,650.00 | 35,900.00 | 34,300.00 | 34,700.00 | 33,447.36 | 57,342 |
| 2024-03-07 | 34,150.00 | 35,950.00 | 33,650.00 | 35,400.00 | 34,122.09 | 158,376 |
| 2024-03-06 | 31,350.00 | 34,950.00 | 31,350.00 | 34,500.00 | 33,254.58 | 296,842 |
| 2024-03-05 | 31,950.00 | 32,500.00 | 31,500.00 | 31,850.00 | 30,700.24 | 44,588 |
| 2024-03-04 | 31,100.00 | 32,250.00 | 30,450.00 | 32,200.00 | 31,037.60 | 73,035 |
| 2024-02-29 | 31,750.00 | 31,750.00 | 30,600.00 | 31,000.00 | 29,880.92 | 38,797 |
| 2024-02-28 | 31,200.00 | 31,650.00 | 30,950.00 | 31,350.00 | 30,218.29 | 42,420 |
| 2024-02-27 | 30,900.00 | 31,450.00 | 30,500.00 | 30,850.00 | 29,736.34 | 41,077 |
| 2024-02-26 | 30,600.00 | 31,550.00 | 30,600.00 | 31,200.00 | 30,073.70 | 26,362 |
| 2024-02-23 | 31,500.00 | 31,500.00 | 30,600.00 | 30,900.00 | 29,784.53 | 33,494 |
| 2024-02-22 | 32,100.00 | 32,150.00 | 31,150.00 | 31,150.00 | 30,025.51 | 24,136 |
| 2024-02-21 | 32,450.00 | 32,550.00 | 31,600.00 | 32,000.00 | 30,844.82 | 55,422 |
| 2024-02-20 | 32,300.00 | 32,450.00 | 31,500.00 | 32,300.00 | 31,133.99 | 44,904 |
| 2024-02-19 | 31,000.00 | 32,300.00 | 30,950.00 | 32,100.00 | 30,941.21 | 49,293 |
| 2024-02-16 | 31,900.00 | 32,650.00 | 31,050.00 | 31,300.00 | 30,170.09 | 108,722 |
| 2024-02-15 | 30,400.00 | 31,850.00 | 30,400.00 | 31,600.00 | 30,459.26 | 59,245 |
| 2024-02-14 | 30,800.00 | 31,350.00 | 30,550.00 | 31,200.00 | 30,073.70 | 44,090 |
| 2024-02-13 | 29,900.00 | 31,450.00 | 29,750.00 | 31,050.00 | 29,929.12 | 64,184 |
| 2024-02-08 | 30,300.00 | 30,300.00 | 29,750.00 | 29,750.00 | 28,676.05 | 14,289 |
| 2024-02-07 | 30,850.00 | 30,950.00 | 30,000.00 | 30,300.00 | 29,206.19 | 33,783 |
| 2024-02-06 | 29,500.00 | 31,250.00 | 28,900.00 | 30,500.00 | 29,398.97 | 94,220 |
| 2024-02-05 | 29,100.00 | 29,550.00 | 28,600.00 | 29,450.00 | 28,386.88 | 25,281 |
| 2024-02-02 | 28,300.00 | 29,400.00 | 28,000.00 | 29,400.00 | 28,338.68 | 55,963 |
| 2024-02-01 | 28,350.00 | 28,700.00 | 27,750.00 | 28,150.00 | 27,133.81 | 35,875 |
| 2024-01-31 | 29,250.00 | 29,400.00 | 28,500.00 | 28,550.00 | 27,519.37 | 28,909 |
| 2024-01-30 | 29,100.00 | 29,600.00 | 29,050.00 | 29,500.00 | 28,435.07 | 33,162 |
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.