WONIK Materials Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	30,700.00	30,950.00	29,950.00	30,800.00	28,754.01	111,620
2022-11-10	29,500.00	29,850.00	28,900.00	29,400.00	27,447.01	53,644
2022-11-09	29,900.00	30,600.00	29,600.00	29,650.00	27,680.40	115,141
2022-11-08	29,200.00	30,050.00	29,000.00	29,700.00	27,727.08	94,438
2022-11-07	27,900.00	28,950.00	27,850.00	28,700.00	26,793.51	32,426
2022-11-04	27,950.00	28,100.00	27,350.00	27,750.00	25,906.61	39,997
2022-11-03	27,800.00	28,500.00	27,300.00	28,150.00	26,280.04	36,046
2022-11-02	28,850.00	28,850.00	28,200.00	28,600.00	26,700.15	57,893
2022-11-01	29,700.00	29,800.00	28,850.00	29,000.00	27,073.58	43,762
2022-10-31	29,500.00	30,350.00	29,350.00	29,650.00	27,680.40	123,579
2022-10-28	29,250.00	30,250.00	28,750.00	28,900.00	26,980.22	116,069
2022-10-27	28,550.00	30,050.00	28,550.00	29,450.00	27,493.68	152,563
2022-10-26	29,100.00	29,650.00	28,600.00	28,600.00	26,700.15	74,676
2022-10-25	28,850.00	29,700.00	28,650.00	29,100.00	27,166.93	118,924
2022-10-24	27,000.00	29,450.00	26,800.00	28,850.00	26,933.54	210,233
2022-10-21	26,000.00	26,700.00	25,750.00	26,450.00	24,692.97	25,337
2022-10-20	26,250.00	26,700.00	25,500.00	26,250.00	24,506.25	40,375
2022-10-19	26,600.00	26,950.00	26,150.00	26,300.00	24,552.93	40,598
2022-10-18	26,450.00	26,850.00	25,850.00	26,550.00	24,786.33	34,292
2022-10-17	25,700.00	26,250.00	25,650.00	26,150.00	24,412.90	19,328
2022-10-14	26,050.00	26,500.00	25,950.00	26,300.00	24,552.93	38,362
2022-10-13	25,800.00	25,850.00	24,850.00	25,300.00	23,619.36	30,193
2022-10-12	24,900.00	26,250.00	24,900.00	25,850.00	24,132.83	50,470
2022-10-11	25,550.00	25,550.00	24,900.00	25,100.00	23,432.65	64,411
2022-10-07	27,000.00	27,200.00	26,500.00	26,550.00	24,786.33	43,156
2022-10-06	26,150.00	27,250.00	26,000.00	27,150.00	25,346.47	51,658
2022-10-05	26,450.00	26,750.00	25,650.00	25,900.00	24,179.50	30,657
2022-10-04	25,650.00	26,700.00	25,450.00	26,300.00	24,552.93	48,076
2022-09-30	24,900.00	25,450.00	24,500.00	24,800.00	23,152.58	51,504
2022-09-29	25,200.00	26,150.00	25,000.00	25,000.00	23,339.29	43,630
2022-09-28	25,350.00	25,650.00	24,350.00	24,900.00	23,245.93	71,920
2022-09-27	25,050.00	25,750.00	24,900.00	25,650.00	23,946.11	46,942
2022-09-26	25,950.00	26,100.00	24,750.00	25,050.00	23,385.97	61,168
2022-09-23	26,850.00	27,050.00	26,200.00	26,250.00	24,506.25	29,504
2022-09-22	26,550.00	27,150.00	26,300.00	27,150.00	25,346.47	25,004
2022-09-21	27,600.00	27,600.00	26,800.00	27,100.00	25,299.79	53,891
2022-09-20	28,100.00	28,350.00	27,600.00	27,750.00	25,906.61	30,160
2022-09-19	27,900.00	28,050.00	27,600.00	27,750.00	25,906.61	37,466
2022-09-16	27,800.00	28,050.00	27,550.00	27,800.00	25,953.29	41,673
2022-09-15	28,300.00	28,500.00	28,000.00	28,200.00	26,326.72	35,082
2022-09-14	28,100.00	28,550.00	27,950.00	28,250.00	26,373.40	56,287
2022-09-13	28,300.00	29,450.00	28,300.00	29,400.00	27,447.01	68,060
2022-09-08	28,450.00	28,750.00	27,850.00	27,850.00	25,999.97	71,171
2022-09-07	28,450.00	28,450.00	27,800.00	28,050.00	26,186.68	47,082
2022-09-06	28,550.00	28,850.00	28,100.00	28,500.00	26,606.79	50,455
2022-09-05	28,450.00	28,850.00	28,100.00	28,450.00	26,560.11	53,682
2022-09-02	29,500.00	29,700.00	28,500.00	28,700.00	26,793.51	83,466
2022-09-01	30,050.00	30,100.00	29,450.00	29,500.00	27,540.36	79,266
2022-08-31	29,950.00	30,500.00	29,600.00	30,500.00	28,473.93	102,568
2022-08-30	29,900.00	30,500.00	29,700.00	30,450.00	28,427.26	59,951
2022-08-29	29,700.00	30,150.00	29,600.00	29,750.00	27,773.76	56,446
2022-08-26	30,550.00	31,250.00	30,550.00	30,950.00	28,894.04	87,997
2022-08-25	30,200.00	30,750.00	30,050.00	30,400.00	28,380.58	70,954
2022-08-24	30,150.00	30,350.00	29,800.00	30,200.00	28,193.86	76,595
2022-08-23	30,100.00	30,450.00	30,050.00	30,150.00	28,147.18	47,487
2022-08-22	31,150.00	31,250.00	30,050.00	30,500.00	28,473.93	147,799
2022-08-19	32,350.00	32,600.00	31,250.00	31,600.00	29,500.86	58,542
2022-08-18	31,900.00	32,500.00	31,450.00	32,300.00	30,154.36	64,562
2022-08-17	32,350.00	32,550.00	31,750.00	32,150.00	30,014.33	79,824
2022-08-16	33,350.00	33,350.00	32,350.00	32,350.00	30,201.04	81,501

← NewerPage 17 of 21 · 1,224 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.