WONIK Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 40,450.00 | 41,250.00 | 39,100.00 | 40,000.00 | 37,342.86 | 105,214 |
| 2022-05-17 | 38,350.00 | 41,150.00 | 38,350.00 | 40,100.00 | 37,436.22 | 353,587 |
| 2022-05-16 | 40,900.00 | 40,950.00 | 38,650.00 | 38,650.00 | 36,082.54 | 109,808 |
| 2022-05-13 | 39,400.00 | 40,900.00 | 39,400.00 | 40,400.00 | 37,716.29 | 116,546 |
| 2022-05-12 | 40,600.00 | 40,650.00 | 39,200.00 | 39,200.00 | 36,596.01 | 195,359 |
| 2022-05-11 | 38,000.00 | 40,350.00 | 37,800.00 | 40,350.00 | 37,669.61 | 199,780 |
| 2022-05-10 | 38,050.00 | 39,150.00 | 36,600.00 | 38,000.00 | 35,475.72 | 103,533 |
| 2022-05-09 | 38,650.00 | 38,650.00 | 37,600.00 | 38,350.00 | 35,802.47 | 97,272 |
| 2022-05-06 | 38,950.00 | 39,500.00 | 38,300.00 | 38,700.00 | 36,129.22 | 101,241 |
| 2022-05-04 | 39,000.00 | 39,700.00 | 38,850.00 | 39,400.00 | 36,782.72 | 115,259 |
| 2022-05-03 | 37,700.00 | 39,400.00 | 37,450.00 | 39,000.00 | 36,409.29 | 386,184 |
| 2022-05-02 | 37,000.00 | 37,750.00 | 36,900.00 | 37,500.00 | 35,008.94 | 69,260 |
| 2022-04-29 | 37,450.00 | 37,500.00 | 36,850.00 | 37,350.00 | 34,868.90 | 86,990 |
| 2022-04-28 | 37,600.00 | 37,600.00 | 36,800.00 | 37,000.00 | 34,542.15 | 57,474 |
| 2022-04-27 | 36,050.00 | 37,500.00 | 35,700.00 | 37,350.00 | 34,868.90 | 100,352 |
| 2022-04-26 | 36,750.00 | 37,350.00 | 36,550.00 | 37,250.00 | 34,775.54 | 65,426 |
| 2022-04-25 | 36,550.00 | 37,000.00 | 36,250.00 | 36,500.00 | 34,075.36 | 64,795 |
| 2022-04-22 | 37,100.00 | 37,600.00 | 36,600.00 | 37,300.00 | 34,822.22 | 59,910 |
| 2022-04-21 | 37,150.00 | 37,950.00 | 37,000.00 | 37,500.00 | 35,008.94 | 88,103 |
| 2022-04-20 | 37,400.00 | 37,400.00 | 36,800.00 | 37,050.00 | 34,588.83 | 41,198 |
| 2022-04-19 | 36,000.00 | 37,150.00 | 36,000.00 | 37,100.00 | 34,635.51 | 96,368 |
| 2022-04-18 | 36,400.00 | 36,600.00 | 36,000.00 | 36,000.00 | 33,608.58 | 35,359 |
| 2022-04-15 | 36,700.00 | 36,700.00 | 35,800.00 | 36,450.00 | 34,028.69 | 73,013 |
| 2022-04-14 | 36,950.00 | 37,200.00 | 36,600.00 | 37,000.00 | 34,542.15 | 53,819 |
| 2022-04-13 | 36,600.00 | 37,000.00 | 36,200.00 | 36,900.00 | 34,448.79 | 83,272 |
| 2022-04-12 | 36,000.00 | 36,550.00 | 35,800.00 | 36,450.00 | 34,028.69 | 58,654 |
| 2022-04-11 | 36,200.00 | 37,050.00 | 35,950.00 | 36,450.00 | 34,028.69 | 132,846 |
| 2022-04-08 | 35,350.00 | 36,200.00 | 34,900.00 | 36,150.00 | 33,748.61 | 91,548 |
| 2022-04-07 | 34,600.00 | 35,400.00 | 34,250.00 | 35,100.00 | 32,768.36 | 51,549 |
| 2022-04-06 | 35,100.00 | 35,350.00 | 34,850.00 | 34,900.00 | 32,581.65 | 53,835 |
| 2022-04-05 | 35,700.00 | 36,050.00 | 35,100.00 | 35,700.00 | 33,328.51 | 59,287 |
| 2022-04-04 | 35,900.00 | 35,950.00 | 35,000.00 | 35,600.00 | 33,235.15 | 88,759 |
| 2022-04-01 | 35,550.00 | 36,450.00 | 35,300.00 | 35,950.00 | 33,561.90 | 57,172 |
| 2022-03-31 | 36,850.00 | 36,900.00 | 35,900.00 | 35,950.00 | 33,561.90 | 75,772 |
| 2022-03-30 | 36,350.00 | 36,950.00 | 35,650.00 | 36,850.00 | 34,402.11 | 129,211 |
| 2022-03-29 | 36,750.00 | 37,300.00 | 35,750.00 | 36,100.00 | 33,701.94 | 150,558 |
| 2022-03-28 | 36,150.00 | 37,200.00 | 36,000.00 | 36,250.00 | 33,841.97 | 206,441 |
| 2022-03-25 | 35,950.00 | 36,250.00 | 35,350.00 | 35,750.00 | 33,375.19 | 174,031 |
| 2022-03-24 | 34,800.00 | 35,250.00 | 34,400.00 | 35,150.00 | 32,815.04 | 90,028 |
| 2022-03-23 | 34,800.00 | 35,150.00 | 34,200.00 | 34,750.00 | 32,441.61 | 94,695 |
| 2022-03-22 | 34,300.00 | 34,550.00 | 34,050.00 | 34,450.00 | 32,161.54 | 65,174 |
| 2022-03-21 | 33,850.00 | 34,450.00 | 33,700.00 | 34,400.00 | 32,114.86 | 127,544 |
| 2022-03-18 | 33,450.00 | 33,650.00 | 32,800.00 | 33,650.00 | 31,414.68 | 105,592 |
| 2022-03-17 | 33,100.00 | 33,600.00 | 32,900.00 | 33,400.00 | 31,181.29 | 125,058 |
| 2022-03-16 | 32,350.00 | 32,550.00 | 31,950.00 | 32,500.00 | 30,341.08 | 114,915 |
| 2022-03-15 | 32,150.00 | 32,150.00 | 31,550.00 | 31,750.00 | 29,640.90 | 79,810 |
| 2022-03-14 | 33,250.00 | 33,500.00 | 32,100.00 | 32,250.00 | 30,107.68 | 137,590 |
| 2022-03-11 | 34,150.00 | 34,150.00 | 32,650.00 | 32,800.00 | 30,621.15 | 221,087 |
| 2022-03-10 | 33,650.00 | 34,450.00 | 33,600.00 | 34,250.00 | 31,974.83 | 148,642 |
| 2022-03-08 | 34,450.00 | 34,600.00 | 33,250.00 | 33,350.00 | 31,134.61 | 202,249 |
| 2022-03-07 | 35,250.00 | 35,850.00 | 34,800.00 | 35,150.00 | 32,815.04 | 222,998 |
| 2022-03-04 | 36,250.00 | 36,250.00 | 34,950.00 | 35,250.00 | 32,908.40 | 206,977 |
| 2022-03-03 | 36,500.00 | 36,900.00 | 35,700.00 | 36,250.00 | 33,841.97 | 244,831 |
| 2022-03-02 | 36,650.00 | 38,150.00 | 36,100.00 | 36,150.00 | 33,748.61 | 840,044 |
| 2022-02-28 | 36,850.00 | 37,250.00 | 34,600.00 | 35,050.00 | 32,721.69 | 278,339 |
| 2022-02-25 | 37,400.00 | 37,450.00 | 35,100.00 | 35,800.00 | 33,421.86 | 546,820 |
| 2022-02-24 | 36,550.00 | 39,800.00 | 36,500.00 | 37,800.00 | 35,289.01 | 1,218,337 |
| 2022-02-23 | 36,200.00 | 36,550.00 | 35,350.00 | 36,450.00 | 34,028.69 | 78,595 |
| 2022-02-22 | 35,650.00 | 36,500.00 | 35,600.00 | 35,800.00 | 33,421.86 | 69,596 |
| 2022-02-21 | 35,600.00 | 36,350.00 | 35,050.00 | 36,350.00 | 33,935.33 | 91,903 |
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.