WONIK Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 32,600.00 | 33,250.00 | 32,250.00 | 32,750.00 | 30,574.47 | 154,431 |
| 2022-08-11 | 31,600.00 | 32,500.00 | 31,450.00 | 32,150.00 | 30,014.33 | 330,445 |
| 2022-08-10 | 30,600.00 | 32,100.00 | 30,150.00 | 30,500.00 | 28,473.93 | 199,831 |
| 2022-08-09 | 31,150.00 | 31,600.00 | 30,400.00 | 30,900.00 | 28,847.36 | 83,242 |
| 2022-08-08 | 32,350.00 | 32,350.00 | 31,400.00 | 31,600.00 | 29,500.86 | 57,870 |
| 2022-08-05 | 31,300.00 | 32,400.00 | 31,250.00 | 32,350.00 | 30,201.04 | 72,698 |
| 2022-08-04 | 31,300.00 | 31,850.00 | 31,200.00 | 31,300.00 | 29,220.79 | 40,622 |
| 2022-08-03 | 31,350.00 | 31,850.00 | 30,850.00 | 31,750.00 | 29,640.90 | 41,466 |
| 2022-08-02 | 31,050.00 | 31,700.00 | 30,900.00 | 31,450.00 | 29,360.83 | 53,252 |
| 2022-08-01 | 31,750.00 | 31,800.00 | 31,100.00 | 31,150.00 | 29,080.76 | 39,237 |
| 2022-07-29 | 31,050.00 | 31,850.00 | 31,050.00 | 31,800.00 | 29,687.58 | 71,691 |
| 2022-07-28 | 31,600.00 | 31,600.00 | 30,750.00 | 31,000.00 | 28,940.72 | 102,005 |
| 2022-07-27 | 31,000.00 | 31,200.00 | 30,600.00 | 31,150.00 | 29,080.76 | 37,562 |
| 2022-07-26 | 29,700.00 | 31,200.00 | 29,700.00 | 31,050.00 | 28,987.40 | 51,687 |
| 2022-07-25 | 30,150.00 | 30,550.00 | 29,550.00 | 30,000.00 | 28,007.15 | 67,253 |
| 2022-07-22 | 30,600.00 | 31,300.00 | 30,300.00 | 30,300.00 | 28,287.22 | 98,095 |
| 2022-07-21 | 30,000.00 | 30,550.00 | 30,000.00 | 30,400.00 | 28,380.58 | 55,110 |
| 2022-07-20 | 30,850.00 | 31,000.00 | 29,700.00 | 29,850.00 | 27,867.11 | 97,281 |
| 2022-07-19 | 29,450.00 | 30,450.00 | 29,250.00 | 30,250.00 | 28,240.54 | 63,315 |
| 2022-07-18 | 29,350.00 | 29,900.00 | 29,300.00 | 29,800.00 | 27,820.43 | 85,697 |
| 2022-07-15 | 29,000.00 | 29,300.00 | 28,300.00 | 28,900.00 | 26,980.22 | 97,553 |
| 2022-07-14 | 29,450.00 | 29,450.00 | 28,800.00 | 28,850.00 | 26,933.54 | 84,173 |
| 2022-07-13 | 29,250.00 | 29,900.00 | 28,550.00 | 29,750.00 | 27,773.76 | 67,164 |
| 2022-07-12 | 31,450.00 | 31,450.00 | 28,800.00 | 29,150.00 | 27,213.61 | 151,765 |
| 2022-07-11 | 30,700.00 | 31,450.00 | 30,400.00 | 31,350.00 | 29,267.47 | 40,887 |
| 2022-07-08 | 31,300.00 | 31,500.00 | 30,600.00 | 30,850.00 | 28,800.68 | 29,981 |
| 2022-07-07 | 29,950.00 | 31,150.00 | 29,950.00 | 30,950.00 | 28,894.04 | 36,508 |
| 2022-07-06 | 31,200.00 | 31,200.00 | 29,800.00 | 29,850.00 | 27,867.11 | 94,452 |
| 2022-07-05 | 30,150.00 | 31,400.00 | 29,800.00 | 31,250.00 | 29,174.11 | 83,228 |
| 2022-07-04 | 30,800.00 | 30,850.00 | 28,950.00 | 29,850.00 | 27,867.11 | 158,132 |
| 2022-07-01 | 32,500.00 | 32,500.00 | 30,350.00 | 30,800.00 | 28,754.01 | 131,577 |
| 2022-06-30 | 32,900.00 | 33,900.00 | 31,200.00 | 32,300.00 | 30,154.36 | 69,722 |
| 2022-06-29 | 33,500.00 | 33,550.00 | 32,700.00 | 33,050.00 | 30,854.54 | 40,594 |
| 2022-06-28 | 33,950.00 | 34,400.00 | 33,500.00 | 34,000.00 | 31,741.44 | 43,055 |
| 2022-06-27 | 33,500.00 | 34,400.00 | 32,650.00 | 33,900.00 | 31,648.08 | 81,927 |
| 2022-06-24 | 32,750.00 | 33,450.00 | 32,350.00 | 33,250.00 | 31,041.26 | 77,214 |
| 2022-06-23 | 33,600.00 | 34,000.00 | 31,900.00 | 32,350.00 | 30,201.04 | 116,379 |
| 2022-06-22 | 35,700.00 | 36,000.00 | 33,000.00 | 33,700.00 | 31,461.36 | 121,815 |
| 2022-06-21 | 36,950.00 | 37,000.00 | 34,850.00 | 35,550.00 | 33,188.47 | 122,255 |
| 2022-06-20 | 38,300.00 | 38,800.00 | 35,600.00 | 36,750.00 | 34,308.76 | 133,546 |
| 2022-06-17 | 38,050.00 | 38,550.00 | 36,550.00 | 37,700.00 | 35,195.65 | 101,383 |
| 2022-06-16 | 39,600.00 | 39,800.00 | 38,350.00 | 38,900.00 | 36,315.94 | 114,036 |
| 2022-06-15 | 39,700.00 | 39,750.00 | 37,850.00 | 39,200.00 | 36,596.01 | 88,466 |
| 2022-06-14 | 37,550.00 | 39,850.00 | 37,500.00 | 39,850.00 | 37,202.83 | 236,637 |
| 2022-06-13 | 39,100.00 | 39,100.00 | 37,850.00 | 38,100.00 | 35,569.08 | 102,194 |
| 2022-06-10 | 37,650.00 | 39,850.00 | 37,350.00 | 39,650.00 | 37,016.11 | 250,193 |
| 2022-06-09 | 37,150.00 | 37,900.00 | 36,550.00 | 37,900.00 | 35,382.36 | 75,256 |
| 2022-06-08 | 37,300.00 | 37,600.00 | 36,750.00 | 37,150.00 | 34,682.19 | 38,737 |
| 2022-06-07 | 38,750.00 | 38,800.00 | 36,650.00 | 37,300.00 | 34,822.22 | 111,664 |
| 2022-06-03 | 38,500.00 | 39,300.00 | 38,100.00 | 38,300.00 | 35,755.79 | 98,439 |
| 2022-06-02 | 38,100.00 | 38,100.00 | 37,500.00 | 38,000.00 | 35,475.72 | 39,016 |
| 2022-05-31 | 38,500.00 | 38,700.00 | 38,050.00 | 38,200.00 | 35,662.44 | 46,494 |
| 2022-05-30 | 38,500.00 | 39,000.00 | 38,450.00 | 38,600.00 | 36,035.86 | 36,205 |
| 2022-05-27 | 38,850.00 | 39,000.00 | 37,850.00 | 38,100.00 | 35,569.08 | 69,497 |
| 2022-05-26 | 39,400.00 | 39,700.00 | 37,900.00 | 38,650.00 | 36,082.54 | 84,587 |
| 2022-05-25 | 39,150.00 | 39,850.00 | 38,700.00 | 39,350.00 | 36,736.04 | 64,532 |
| 2022-05-24 | 40,650.00 | 40,650.00 | 38,800.00 | 38,800.00 | 36,222.58 | 71,717 |
| 2022-05-23 | 40,450.00 | 40,800.00 | 39,500.00 | 40,600.00 | 37,903.01 | 64,252 |
| 2022-05-20 | 41,650.00 | 41,650.00 | 40,200.00 | 40,450.00 | 37,762.97 | 80,424 |
| 2022-05-19 | 38,900.00 | 41,500.00 | 38,550.00 | 41,050.00 | 38,323.11 | 160,402 |
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.