WONIK Materials Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26,400.00	26,850.00	26,150.00	26,400.00	25,320.38	32,533
2023-10-31	26,100.00	26,600.00	25,800.00	26,100.00	25,032.65	34,359
2023-10-30	26,450.00	26,650.00	26,100.00	26,300.00	25,224.47	16,019
2023-10-27	26,700.00	26,850.00	26,150.00	26,450.00	25,368.33	40,506
2023-10-26	25,950.00	26,500.00	25,800.00	26,300.00	25,224.47	37,367
2023-10-25	26,600.00	26,700.00	25,950.00	26,650.00	25,560.15	32,747
2023-10-24	25,550.00	26,600.00	25,400.00	26,600.00	25,512.20	47,370
2023-10-23	25,450.00	25,650.00	25,250.00	25,550.00	24,505.14	21,742
2023-10-20	25,250.00	25,900.00	24,800.00	25,600.00	24,553.09	63,073
2023-10-19	25,850.00	26,000.00	25,300.00	25,550.00	24,505.14	39,891
2023-10-18	25,950.00	26,550.00	25,850.00	26,300.00	25,224.47	24,022
2023-10-17	26,150.00	26,450.00	25,800.00	26,400.00	25,320.38	35,474
2023-10-16	26,000.00	26,100.00	25,500.00	26,000.00	24,936.74	26,737
2023-10-13	26,050.00	26,300.00	25,900.00	26,000.00	24,936.74	30,022
2023-10-12	26,200.00	26,450.00	26,000.00	26,350.00	25,272.42	28,544
2023-10-11	25,600.00	26,400.00	25,550.00	26,150.00	25,080.60	56,860
2023-10-10	25,700.00	26,150.00	25,050.00	25,250.00	24,217.41	44,631
2023-10-06	25,700.00	26,000.00	25,350.00	25,600.00	24,553.09	25,392
2023-10-05	26,050.00	26,250.00	25,500.00	25,550.00	24,505.14	49,926
2023-10-04	25,550.00	26,050.00	25,350.00	25,950.00	24,888.78	49,435
2023-09-27	25,350.00	26,050.00	25,350.00	26,050.00	24,984.69	37,575
2023-09-26	26,450.00	26,450.00	25,450.00	25,700.00	24,649.00	57,018
2023-09-25	26,000.00	26,500.00	25,850.00	26,350.00	25,272.42	27,300
2023-09-22	25,850.00	26,600.00	25,250.00	26,250.00	25,176.51	50,133
2023-09-21	27,050.00	27,050.00	25,600.00	26,150.00	25,080.60	147,951
2023-09-20	27,100.00	27,450.00	26,850.00	27,200.00	26,087.66	45,785
2023-09-19	26,650.00	27,400.00	26,500.00	27,300.00	26,183.57	82,338
2023-09-18	26,800.00	26,900.00	26,500.00	26,650.00	25,560.15	44,905
2023-09-15	26,500.00	27,450.00	26,300.00	27,250.00	26,135.62	146,183
2023-09-14	25,600.00	26,550.00	25,500.00	26,500.00	25,416.29	119,529
2023-09-13	25,700.00	26,000.00	25,300.00	25,500.00	24,457.18	48,691
2023-09-12	25,600.00	25,800.00	25,150.00	25,800.00	24,744.91	50,309
2023-09-11	25,600.00	25,700.00	25,100.00	25,500.00	24,457.18	31,634
2023-09-08	25,650.00	25,850.00	25,100.00	25,700.00	24,649.00	33,438
2023-09-07	25,400.00	25,650.00	25,050.00	25,400.00	24,361.27	63,428
2023-09-06	26,100.00	26,100.00	25,200.00	25,500.00	24,457.18	80,297
2023-09-05	26,200.00	26,250.00	25,950.00	25,950.00	24,888.78	28,923
2023-09-04	26,800.00	26,900.00	26,050.00	26,200.00	25,128.56	69,546
2023-09-01	26,050.00	26,700.00	26,000.00	26,700.00	25,608.11	95,184
2023-08-31	26,350.00	26,450.00	26,000.00	26,050.00	24,984.69	33,776
2023-08-30	26,600.00	26,900.00	26,150.00	26,250.00	25,176.51	40,169
2023-08-29	26,100.00	26,500.00	26,050.00	26,400.00	25,320.38	32,096
2023-08-28	26,100.00	26,550.00	25,600.00	26,100.00	25,032.65	64,449
2023-08-25	26,500.00	26,500.00	25,750.00	25,900.00	24,840.82	53,885
2023-08-24	26,650.00	26,850.00	26,500.00	26,550.00	25,464.24	59,366
2023-08-23	26,300.00	26,650.00	26,000.00	26,400.00	25,320.38	41,240
2023-08-22	27,100.00	27,100.00	26,150.00	26,450.00	25,368.33	68,337
2023-08-21	27,250.00	27,300.00	26,200.00	26,650.00	25,560.15	77,640
2023-08-18	27,000.00	27,150.00	26,050.00	27,000.00	25,895.84	59,600
2023-08-17	26,950.00	27,300.00	26,000.00	26,850.00	25,751.97	137,952
2023-08-16	27,100.00	28,600.00	26,950.00	27,200.00	26,087.66	147,144
2023-08-14	27,700.00	27,800.00	27,150.00	27,250.00	26,135.62	54,354
2023-08-11	27,400.00	28,000.00	27,400.00	28,000.00	26,854.95	34,095
2023-08-10	28,150.00	28,150.00	27,300.00	27,550.00	26,423.35	87,028
2023-08-09	27,700.00	28,600.00	27,550.00	28,300.00	27,142.68	71,070
2023-08-08	28,550.00	28,600.00	27,500.00	27,700.00	26,567.21	69,100
2023-08-07	28,050.00	28,450.00	27,600.00	28,350.00	27,190.63	43,322
2023-08-04	28,800.00	28,800.00	28,100.00	28,100.00	26,950.86	48,382
2023-08-03	28,050.00	28,900.00	28,050.00	28,800.00	27,622.23	50,937
2023-08-02	28,700.00	28,700.00	27,950.00	28,450.00	27,286.54	86,640

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.