WONIK Materials Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	28,900.00	28,900.00	27,300.00	28,850.00	27,670.19	58,054
2023-07-31	29,550.00	29,600.00	28,650.00	28,750.00	27,574.27	55,019
2023-07-28	28,900.00	29,300.00	28,100.00	29,300.00	28,101.78	83,863
2023-07-27	27,750.00	28,800.00	27,300.00	28,650.00	27,478.36	129,863
2023-07-26	28,800.00	29,150.00	27,600.00	27,750.00	26,615.17	109,973
2023-07-25	29,450.00	29,800.00	28,900.00	29,000.00	27,814.05	57,727
2023-07-24	29,900.00	29,900.00	28,900.00	29,150.00	27,957.92	72,590
2023-07-21	29,700.00	29,850.00	29,200.00	29,800.00	28,581.33	58,174
2023-07-20	30,250.00	30,400.00	29,700.00	30,150.00	28,917.02	48,813
2023-07-19	30,750.00	31,000.00	29,900.00	30,250.00	29,012.93	63,842
2023-07-18	31,500.00	31,500.00	30,250.00	30,700.00	29,444.53	71,799
2023-07-17	30,050.00	31,750.00	29,700.00	31,100.00	29,828.17	111,051
2023-07-14	30,900.00	30,950.00	30,150.00	30,550.00	29,300.66	86,834
2023-07-13	30,550.00	30,750.00	29,950.00	30,600.00	29,348.62	72,073
2023-07-12	29,500.00	30,200.00	29,450.00	30,150.00	28,917.02	68,921
2023-07-11	29,650.00	29,950.00	28,950.00	29,450.00	28,245.65	127,254
2023-07-10	29,550.00	29,900.00	29,150.00	29,550.00	28,341.56	54,047
2023-07-07	30,400.00	30,700.00	29,350.00	29,500.00	28,293.60	103,826
2023-07-06	31,850.00	32,050.00	29,950.00	30,400.00	29,156.80	212,617
2023-07-05	33,150.00	33,400.00	31,900.00	31,900.00	30,595.46	222,059
2023-07-04	32,050.00	33,750.00	31,150.00	33,150.00	31,794.34	306,580
2023-07-03	31,000.00	31,600.00	30,800.00	31,350.00	30,067.95	66,528
2023-06-30	31,450.00	31,600.00	30,750.00	31,350.00	30,067.95	60,059
2023-06-29	31,050.00	32,250.00	31,000.00	31,600.00	30,307.72	109,385
2023-06-28	31,550.00	31,600.00	30,550.00	31,000.00	29,732.26	94,559
2023-06-27	30,850.00	31,850.00	30,850.00	31,500.00	30,211.81	111,928
2023-06-26	31,050.00	31,200.00	30,350.00	31,100.00	29,828.17	109,091
2023-06-23	31,100.00	31,250.00	30,150.00	31,050.00	29,780.22	159,491
2023-06-22	31,350.00	32,250.00	30,550.00	31,100.00	29,828.17	264,419
2023-06-21	27,950.00	31,800.00	27,800.00	31,250.00	29,972.04	776,971
2023-06-20	27,750.00	28,050.00	27,250.00	28,050.00	26,902.90	46,108
2023-06-19	27,900.00	28,150.00	27,400.00	27,800.00	26,663.12	65,554
2023-06-16	27,800.00	28,050.00	27,450.00	27,900.00	26,759.04	52,369
2023-06-15	27,300.00	28,100.00	27,250.00	27,750.00	26,615.17	71,034
2023-06-14	27,800.00	27,950.00	27,150.00	27,200.00	26,087.66	52,567
2023-06-13	28,100.00	28,500.00	27,800.00	27,800.00	26,663.12	67,918
2023-06-12	27,500.00	28,100.00	27,350.00	27,950.00	26,806.99	98,249
2023-06-09	27,550.00	27,750.00	27,200.00	27,400.00	26,279.48	48,453
2023-06-08	27,150.00	27,450.00	27,050.00	27,450.00	26,327.44	37,785
2023-06-07	27,300.00	27,700.00	27,250.00	27,250.00	26,135.62	44,840
2023-06-05	27,550.00	27,800.00	27,150.00	27,500.00	26,375.39	49,308
2023-06-02	27,700.00	27,750.00	27,250.00	27,300.00	26,183.57	24,098
2023-06-01	27,400.00	27,500.00	27,100.00	27,450.00	26,327.44	34,310
2023-05-31	28,250.00	28,250.00	27,300.00	27,450.00	26,327.44	47,375
2023-05-30	27,950.00	28,400.00	27,900.00	28,100.00	26,950.86	89,776
2023-05-26	27,450.00	27,900.00	27,200.00	27,500.00	26,375.39	60,991
2023-05-25	27,650.00	27,900.00	27,000.00	27,200.00	26,087.66	44,831
2023-05-24	27,350.00	27,550.00	27,050.00	27,350.00	26,231.53	32,735
2023-05-23	27,550.00	27,650.00	27,300.00	27,550.00	26,423.35	25,525
2023-05-22	28,000.00	28,100.00	27,400.00	27,700.00	26,567.21	80,927
2023-05-19	26,850.00	28,050.00	26,850.00	28,000.00	26,854.95	139,121
2023-05-18	26,400.00	26,800.00	26,400.00	26,650.00	25,560.15	52,230
2023-05-17	25,950.00	26,600.00	25,900.00	26,150.00	25,080.60	49,606
2023-05-16	25,950.00	26,550.00	25,700.00	26,000.00	24,936.74	75,628
2023-05-15	25,900.00	26,000.00	25,450.00	25,750.00	24,696.96	59,362
2023-05-12	26,000.00	26,150.00	25,650.00	26,150.00	25,080.60	58,180
2023-05-11	26,000.00	26,350.00	25,950.00	26,200.00	25,128.56	53,414
2023-05-10	26,450.00	26,600.00	25,950.00	26,200.00	25,128.56	29,409
2023-05-09	27,200.00	27,300.00	26,200.00	26,650.00	25,560.15	64,195
2023-05-08	26,800.00	27,300.00	26,800.00	27,250.00	26,135.62	50,584

← NewerPage 14 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.