WONIK Materials Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	26,600.00	26,750.00	26,300.00	26,650.00	25,560.15	42,506
2023-05-03	26,000.00	26,500.00	25,750.00	26,400.00	25,320.38	24,714
2023-05-02	26,500.00	26,550.00	25,900.00	26,250.00	25,176.51	40,492
2023-04-28	26,050.00	26,500.00	25,800.00	26,400.00	25,320.38	58,774
2023-04-27	26,050.00	26,050.00	25,500.00	25,800.00	24,744.91	27,735
2023-04-26	26,100.00	26,350.00	25,800.00	25,950.00	24,888.78	36,002
2023-04-25	26,250.00	26,300.00	25,550.00	26,200.00	25,128.56	59,256
2023-04-24	27,050.00	27,100.00	26,150.00	26,200.00	25,128.56	41,278
2023-04-21	26,850.00	27,200.00	26,600.00	27,000.00	25,895.84	40,262
2023-04-20	27,450.00	27,600.00	26,850.00	26,850.00	25,751.97	94,831
2023-04-19	27,350.00	28,050.00	27,350.00	27,450.00	26,327.44	38,771
2023-04-18	27,900.00	27,900.00	27,250.00	27,350.00	26,231.53	72,676
2023-04-17	27,700.00	27,900.00	27,250.00	27,900.00	26,759.04	43,901
2023-04-14	28,250.00	28,500.00	27,800.00	27,900.00	26,759.04	51,166
2023-04-13	28,200.00	28,250.00	27,600.00	28,050.00	26,902.90	42,720
2023-04-12	28,700.00	28,900.00	28,050.00	28,250.00	27,094.72	49,822
2023-04-11	28,100.00	28,950.00	28,050.00	28,850.00	27,670.19	94,350
2023-04-10	28,400.00	28,950.00	27,850.00	28,100.00	26,950.86	77,728
2023-04-07	27,500.00	28,500.00	27,500.00	28,400.00	27,238.59	115,397
2023-04-06	27,750.00	27,750.00	27,100.00	27,300.00	26,183.57	70,487
2023-04-05	27,900.00	28,200.00	27,550.00	27,800.00	26,663.12	51,765
2023-04-04	28,750.00	28,750.00	27,450.00	27,900.00	26,759.04	111,331
2023-04-03	28,600.00	28,950.00	27,950.00	28,700.00	27,526.32	105,270
2023-03-31	29,250.00	29,400.00	28,050.00	28,500.00	27,334.50	94,453
2023-03-30	28,700.00	29,100.00	28,350.00	28,950.00	27,766.10	161,023
2023-03-29	28,350.00	28,400.00	27,600.00	28,100.00	26,950.86	76,854
2023-03-28	27,500.00	28,700.00	27,150.00	28,100.00	26,950.86	152,549
2023-03-27	28,200.00	28,200.00	26,750.00	27,300.00	26,183.57	90,306
2023-03-24	26,800.00	28,150.00	26,650.00	27,900.00	26,759.04	207,711
2023-03-23	25,750.00	26,850.00	25,500.00	26,450.00	25,368.33	67,880
2023-03-22	26,050.00	26,100.00	25,750.00	26,000.00	24,936.74	32,613
2023-03-21	26,500.00	26,550.00	25,850.00	25,900.00	24,840.82	44,246
2023-03-20	27,150.00	27,200.00	26,350.00	26,400.00	25,320.38	68,451
2023-03-17	26,000.00	27,350.00	25,800.00	27,150.00	26,039.71	205,040
2023-03-16	24,650.00	26,300.00	24,250.00	25,350.00	24,313.32	100,078
2023-03-15	25,000.00	25,250.00	24,650.00	24,650.00	23,641.94	47,093
2023-03-14	25,350.00	25,350.00	24,500.00	24,550.00	23,546.03	102,126
2023-03-13	25,700.00	25,950.00	25,250.00	25,700.00	24,649.00	63,310
2023-03-10	26,200.00	26,500.00	25,700.00	26,100.00	25,032.65	107,813
2023-03-09	26,750.00	27,600.00	26,750.00	26,950.00	25,847.89	105,773
2023-03-08	27,150.00	27,250.00	26,300.00	26,600.00	25,512.20	108,574
2023-03-07	27,800.00	27,950.00	27,100.00	27,250.00	26,135.62	77,422
2023-03-06	28,000.00	28,050.00	27,200.00	27,900.00	26,759.04	96,904
2023-03-03	28,050.00	28,300.00	27,650.00	27,750.00	26,615.17	96,552
2023-03-02	29,350.00	29,500.00	27,850.00	28,000.00	26,854.95	213,946
2023-02-28	29,950.00	30,050.00	29,350.00	29,600.00	28,389.51	52,336
2023-02-27	29,900.00	30,200.00	29,350.00	29,750.00	28,533.38	73,326
2023-02-24	29,500.00	30,700.00	29,300.00	30,300.00	29,060.89	184,919
2023-02-23	29,050.00	29,250.00	28,700.00	29,150.00	27,957.92	33,684
2023-02-22	29,950.00	29,950.00	28,700.00	28,800.00	27,622.23	109,462
2023-02-21	30,500.00	30,500.00	29,950.00	30,300.00	29,060.89	47,383
2023-02-20	29,500.00	30,550.00	29,050.00	30,450.00	29,204.75	81,214
2023-02-17	29,700.00	29,950.00	29,000.00	29,450.00	28,245.65	45,956
2023-02-16	29,150.00	30,150.00	29,150.00	30,150.00	28,917.02	79,257
2023-02-15	29,550.00	29,750.00	28,900.00	29,050.00	27,862.01	53,658
2023-02-14	29,250.00	29,650.00	29,200.00	29,450.00	28,245.65	36,175
2023-02-13	29,050.00	29,550.00	28,950.00	29,150.00	27,957.92	30,177
2023-02-10	29,400.00	29,600.00	29,050.00	29,150.00	27,957.92	37,417
2023-02-09	29,450.00	29,600.00	29,100.00	29,600.00	28,389.51	54,801
2023-02-08	29,450.00	30,000.00	29,300.00	29,750.00	28,533.38	66,486

← NewerPage 15 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.