WONIK Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 29,350.00 | 29,600.00 | 28,850.00 | 29,300.00 | 28,242.29 | 32,698 |
| 2024-01-26 | 29,050.00 | 29,850.00 | 29,000.00 | 29,350.00 | 28,290.49 | 27,688 |
| 2024-01-25 | 29,000.00 | 29,800.00 | 28,750.00 | 29,250.00 | 28,194.10 | 31,034 |
| 2024-01-24 | 29,200.00 | 29,500.00 | 28,700.00 | 29,000.00 | 27,953.12 | 23,913 |
| 2024-01-23 | 29,450.00 | 29,550.00 | 29,100.00 | 29,350.00 | 28,290.49 | 13,855 |
| 2024-01-22 | 29,900.00 | 29,900.00 | 29,250.00 | 29,400.00 | 28,338.68 | 25,137 |
| 2024-01-19 | 29,150.00 | 29,750.00 | 29,050.00 | 29,400.00 | 28,338.68 | 27,340 |
| 2024-01-18 | 29,000.00 | 29,250.00 | 28,400.00 | 28,850.00 | 27,808.54 | 34,234 |
| 2024-01-17 | 29,150.00 | 29,500.00 | 28,650.00 | 29,000.00 | 27,953.12 | 33,229 |
| 2024-01-16 | 29,550.00 | 29,950.00 | 28,450.00 | 29,050.00 | 28,001.32 | 49,941 |
| 2024-01-15 | 29,100.00 | 30,150.00 | 29,050.00 | 29,800.00 | 28,724.24 | 58,376 |
| 2024-01-12 | 29,400.00 | 29,550.00 | 28,850.00 | 28,950.00 | 27,904.93 | 24,688 |
| 2024-01-11 | 29,500.00 | 29,800.00 | 29,100.00 | 29,500.00 | 28,435.07 | 44,294 |
| 2024-01-10 | 30,750.00 | 30,900.00 | 29,100.00 | 29,450.00 | 28,386.88 | 87,174 |
| 2024-01-09 | 31,150.00 | 31,800.00 | 30,250.00 | 30,550.00 | 29,447.17 | 55,736 |
| 2024-01-08 | 31,400.00 | 31,750.00 | 30,700.00 | 31,050.00 | 29,929.12 | 19,499 |
| 2024-01-05 | 31,450.00 | 31,750.00 | 31,150.00 | 31,350.00 | 30,218.29 | 25,104 |
| 2024-01-04 | 31,000.00 | 32,250.00 | 30,700.00 | 31,500.00 | 30,362.87 | 61,404 |
| 2024-01-03 | 31,200.00 | 31,850.00 | 31,100.00 | 31,150.00 | 30,025.51 | 56,798 |
| 2024-01-02 | 30,100.00 | 32,150.00 | 30,100.00 | 31,900.00 | 30,748.43 | 112,259 |
| 2023-12-28 | 29,650.00 | 30,350.00 | 29,650.00 | 30,050.00 | 28,965.22 | 26,187 |
| 2023-12-27 | 30,000.00 | 30,350.00 | 29,750.00 | 29,850.00 | 28,772.44 | 39,020 |
| 2023-12-26 | 29,800.00 | 30,500.00 | 29,500.00 | 30,150.00 | 28,917.02 | 43,152 |
| 2023-12-22 | 30,300.00 | 30,350.00 | 29,600.00 | 29,800.00 | 28,581.33 | 56,567 |
| 2023-12-21 | 30,000.00 | 30,650.00 | 29,850.00 | 29,950.00 | 28,725.20 | 42,366 |
| 2023-12-20 | 30,900.00 | 30,900.00 | 30,150.00 | 30,550.00 | 29,300.66 | 53,926 |
| 2023-12-19 | 30,100.00 | 31,000.00 | 29,950.00 | 30,600.00 | 29,348.62 | 99,825 |
| 2023-12-18 | 28,850.00 | 30,150.00 | 28,800.00 | 30,100.00 | 28,869.07 | 102,149 |
| 2023-12-15 | 29,200.00 | 29,350.00 | 28,650.00 | 28,750.00 | 27,574.27 | 59,047 |
| 2023-12-14 | 29,550.00 | 29,800.00 | 28,800.00 | 29,200.00 | 28,005.87 | 198,350 |
| 2023-12-13 | 28,950.00 | 29,500.00 | 28,900.00 | 29,050.00 | 27,862.01 | 48,700 |
| 2023-12-12 | 29,000.00 | 29,550.00 | 28,800.00 | 28,900.00 | 27,718.14 | 69,553 |
| 2023-12-11 | 29,900.00 | 29,900.00 | 28,850.00 | 28,950.00 | 27,766.10 | 69,734 |
| 2023-12-08 | 28,350.00 | 29,900.00 | 28,350.00 | 29,500.00 | 28,293.60 | 204,672 |
| 2023-12-07 | 28,100.00 | 29,000.00 | 27,900.00 | 28,700.00 | 27,526.32 | 181,131 |
| 2023-12-06 | 27,000.00 | 27,800.00 | 27,000.00 | 27,700.00 | 26,567.21 | 85,616 |
| 2023-12-05 | 27,000.00 | 27,350.00 | 26,800.00 | 27,100.00 | 25,991.75 | 38,972 |
| 2023-12-04 | 27,650.00 | 27,700.00 | 26,950.00 | 27,100.00 | 25,991.75 | 39,924 |
| 2023-12-01 | 26,900.00 | 27,700.00 | 26,850.00 | 27,250.00 | 26,135.62 | 47,104 |
| 2023-11-30 | 26,750.00 | 27,450.00 | 26,750.00 | 27,050.00 | 25,943.80 | 32,981 |
| 2023-11-29 | 26,950.00 | 27,150.00 | 26,600.00 | 26,800.00 | 25,704.02 | 25,343 |
| 2023-11-28 | 27,300.00 | 27,600.00 | 26,850.00 | 27,100.00 | 25,991.75 | 70,861 |
| 2023-11-27 | 26,700.00 | 27,550.00 | 26,650.00 | 27,500.00 | 26,375.39 | 56,329 |
| 2023-11-24 | 27,200.00 | 27,200.00 | 26,600.00 | 26,750.00 | 25,656.06 | 85,567 |
| 2023-11-23 | 27,800.00 | 27,800.00 | 26,900.00 | 27,200.00 | 26,087.66 | 37,682 |
| 2023-11-22 | 27,300.00 | 27,850.00 | 27,200.00 | 27,600.00 | 26,471.30 | 37,560 |
| 2023-11-21 | 27,100.00 | 27,650.00 | 27,100.00 | 27,650.00 | 26,519.26 | 30,909 |
| 2023-11-20 | 27,300.00 | 27,550.00 | 27,100.00 | 27,200.00 | 26,087.66 | 30,232 |
| 2023-11-17 | 27,350.00 | 27,650.00 | 27,050.00 | 27,200.00 | 26,087.66 | 17,773 |
| 2023-11-16 | 26,850.00 | 27,700.00 | 26,850.00 | 27,550.00 | 26,423.35 | 47,440 |
| 2023-11-15 | 27,500.00 | 27,700.00 | 26,900.00 | 26,950.00 | 25,847.89 | 38,522 |
| 2023-11-14 | 27,000.00 | 27,450.00 | 26,850.00 | 27,300.00 | 26,183.57 | 32,917 |
| 2023-11-13 | 27,400.00 | 27,400.00 | 26,350.00 | 27,250.00 | 26,135.62 | 40,209 |
| 2023-11-10 | 26,100.00 | 27,100.00 | 26,000.00 | 27,100.00 | 25,991.75 | 40,555 |
| 2023-11-09 | 26,850.00 | 27,150.00 | 25,200.00 | 26,600.00 | 25,512.20 | 26,019 |
| 2023-11-08 | 27,400.00 | 27,450.00 | 26,750.00 | 26,800.00 | 25,704.02 | 31,371 |
| 2023-11-07 | 27,300.00 | 27,500.00 | 26,800.00 | 27,150.00 | 26,039.71 | 61,192 |
| 2023-11-06 | 27,150.00 | 27,300.00 | 26,550.00 | 27,300.00 | 26,183.57 | 82,594 |
| 2023-11-03 | 26,900.00 | 26,900.00 | 26,200.00 | 26,800.00 | 25,704.02 | 42,061 |
| 2023-11-02 | 26,750.00 | 27,100.00 | 26,650.00 | 26,650.00 | 25,560.15 | 76,413 |
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.