WONIK Materials Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	28,800.00	29,450.00	28,650.00	29,100.00	27,909.96	52,360
2023-02-06	29,400.00	29,400.00	28,550.00	28,750.00	27,574.27	64,632
2023-02-03	29,750.00	29,750.00	29,350.00	29,550.00	28,341.56	29,281
2023-02-02	30,050.00	30,350.00	29,650.00	29,800.00	28,581.33	43,501
2023-02-01	29,400.00	29,900.00	29,200.00	29,500.00	28,293.60	52,575
2023-01-31	29,550.00	29,750.00	28,950.00	29,200.00	28,005.87	50,143
2023-01-30	30,200.00	30,650.00	29,500.00	29,500.00	28,293.60	31,188
2023-01-27	30,700.00	30,700.00	30,200.00	30,200.00	28,964.98	38,342
2023-01-26	30,750.00	30,800.00	30,250.00	30,700.00	29,444.53	26,482
2023-01-25	30,300.00	31,000.00	30,150.00	30,600.00	29,348.62	66,118
2023-01-20	29,850.00	30,300.00	29,350.00	29,800.00	28,581.33	40,254
2023-01-19	29,600.00	30,000.00	29,300.00	29,850.00	28,629.29	31,321
2023-01-18	29,700.00	30,050.00	29,250.00	29,950.00	28,725.20	21,231
2023-01-17	30,100.00	30,350.00	29,650.00	29,700.00	28,485.42	20,605
2023-01-16	30,400.00	30,450.00	29,750.00	30,100.00	28,869.07	23,545
2023-01-13	30,000.00	30,450.00	29,950.00	30,100.00	28,869.07	14,090
2023-01-12	30,400.00	30,550.00	29,900.00	30,050.00	28,821.11	24,996
2023-01-11	30,300.00	30,550.00	30,200.00	30,250.00	29,012.93	20,350
2023-01-10	30,550.00	30,650.00	30,000.00	30,050.00	28,821.11	32,651
2023-01-09	31,000.00	31,050.00	30,250.00	30,550.00	29,300.66	53,022
2023-01-06	29,400.00	30,900.00	29,200.00	30,600.00	29,348.62	78,417
2023-01-05	30,050.00	30,100.00	29,350.00	29,400.00	28,197.69	66,922
2023-01-04	28,250.00	30,200.00	27,550.00	29,600.00	28,389.51	106,414
2023-01-03	27,800.00	28,350.00	27,150.00	28,200.00	27,046.77	51,488
2023-01-02	28,600.00	28,950.00	27,350.00	27,500.00	26,375.39	54,386
2022-12-29	29,050.00	29,050.00	27,750.00	28,400.00	27,238.59	46,583
2022-12-28	29,750.00	30,600.00	28,500.00	29,350.00	28,149.74	73,861
2022-12-27	29,800.00	30,400.00	29,450.00	30,050.00	28,053.83	61,615
2022-12-26	28,850.00	29,900.00	28,400.00	29,550.00	27,587.04	47,631
2022-12-23	29,000.00	29,000.00	28,200.00	28,250.00	26,373.40	54,268
2022-12-22	28,950.00	29,500.00	28,950.00	29,400.00	27,447.01	36,707
2022-12-21	29,000.00	29,300.00	28,450.00	28,800.00	26,886.86	43,485
2022-12-20	29,200.00	29,550.00	28,800.00	29,000.00	27,073.58	21,928
2022-12-19	29,550.00	29,950.00	29,200.00	29,450.00	27,493.68	21,710
2022-12-16	30,000.00	30,400.00	29,350.00	29,550.00	27,587.04	70,217
2022-12-15	31,250.00	31,250.00	30,450.00	30,600.00	28,567.29	18,069
2022-12-14	30,300.00	31,250.00	30,300.00	31,250.00	29,174.11	40,101
2022-12-13	30,150.00	30,400.00	29,800.00	30,200.00	28,193.86	21,246
2022-12-12	30,350.00	30,450.00	29,700.00	30,100.00	28,100.51	57,259
2022-12-09	30,600.00	31,000.00	30,200.00	30,800.00	28,754.01	27,313
2022-12-08	30,950.00	31,150.00	30,300.00	30,300.00	28,287.22	36,542
2022-12-07	30,300.00	31,050.00	30,300.00	30,950.00	28,894.04	22,356
2022-12-06	31,850.00	31,850.00	30,200.00	30,550.00	28,520.61	93,626
2022-12-05	31,850.00	32,450.00	31,400.00	31,850.00	29,734.26	55,040
2022-12-02	31,800.00	32,500.00	31,200.00	31,800.00	29,687.58	56,842
2022-12-01	32,600.00	32,750.00	31,950.00	32,200.00	30,061.01	50,420
2022-11-30	31,550.00	32,200.00	31,250.00	31,900.00	29,780.93	32,663
2022-11-29	31,300.00	32,100.00	31,100.00	31,750.00	29,640.90	32,954
2022-11-28	31,600.00	31,700.00	30,600.00	31,550.00	29,454.18	53,750
2022-11-25	32,000.00	32,350.00	31,400.00	32,000.00	29,874.29	48,401
2022-11-24	31,950.00	32,950.00	31,550.00	32,400.00	30,247.72	70,264
2022-11-23	31,250.00	32,500.00	30,950.00	32,000.00	29,874.29	147,991
2022-11-22	30,400.00	30,750.00	29,700.00	30,600.00	28,567.29	70,409
2022-11-21	31,450.00	31,550.00	30,400.00	30,600.00	28,567.29	91,299
2022-11-18	30,950.00	32,600.00	30,950.00	31,750.00	29,640.90	237,738
2022-11-17	31,300.00	31,300.00	30,300.00	30,400.00	28,380.58	48,566
2022-11-16	31,350.00	32,100.00	31,000.00	31,550.00	29,454.18	106,576
2022-11-15	30,200.00	31,350.00	30,200.00	31,300.00	29,220.79	71,539
2022-11-14	30,800.00	30,950.00	30,100.00	30,300.00	28,287.22	111,378
2022-11-11	30,700.00	30,950.00	29,950.00	30,800.00	28,754.01	111,620

← NewerPage 16 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.