WONIK Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 33,650.00 | 34,350.00 | 32,200.00 | 33,450.00 | 33,450.00 | 73,855 |
| 2026-07-16 | 35,750.00 | 36,100.00 | 33,600.00 | 34,700.00 | 34,700.00 | 63,167 |
| 2026-07-15 | 37,150.00 | 37,950.00 | 36,100.00 | 36,750.00 | 36,750.00 | 90,630 |
| 2026-07-14 | 35,000.00 | 36,150.00 | 33,550.00 | 35,600.00 | 35,600.00 | 112,797 |
| 2026-07-13 | 38,050.00 | 40,000.00 | 35,150.00 | 35,700.00 | 35,700.00 | 149,379 |
| 2026-07-10 | 35,050.00 | 38,050.00 | 34,850.00 | 37,650.00 | 37,650.00 | 49,977 |
| 2026-07-09 | 33,250.00 | 35,450.00 | 33,250.00 | 34,150.00 | 34,150.00 | 121,848 |
| 2026-07-08 | 35,500.00 | 35,800.00 | 32,700.00 | 33,250.00 | 33,250.00 | 81,392 |
| 2026-07-07 | 37,500.00 | 37,850.00 | 35,750.00 | 36,000.00 | 36,000.00 | 109,100 |
| 2026-07-06 | 36,900.00 | 38,600.00 | 35,750.00 | 37,600.00 | 37,600.00 | 119,652 |
| 2026-07-03 | 37,200.00 | 37,200.00 | 34,600.00 | 36,550.00 | 36,550.00 | 111,348 |
| 2026-07-02 | 39,250.00 | 40,000.00 | 36,950.00 | 37,350.00 | 37,350.00 | 72,427 |
| 2026-07-01 | 42,500.00 | 43,850.00 | 40,700.00 | 41,500.00 | 41,500.00 | 73,103 |
| 2026-06-30 | 41,400.00 | 42,500.00 | 40,500.00 | 41,600.00 | 41,600.00 | 42,594 |
| 2026-06-29 | 38,200.00 | 41,300.00 | 38,200.00 | 41,300.00 | 41,300.00 | 89,030 |
| 2026-06-26 | 39,600.00 | 40,050.00 | 36,850.00 | 37,650.00 | 37,650.00 | 49,783 |
| 2026-06-25 | 41,050.00 | 41,850.00 | 39,100.00 | 39,500.00 | 39,500.00 | 57,267 |
| 2026-06-24 | 40,750.00 | 41,400.00 | 38,400.00 | 39,750.00 | 39,750.00 | 102,183 |
| 2026-06-23 | 45,300.00 | 46,050.00 | 41,100.00 | 41,100.00 | 41,100.00 | 62,051 |
| 2026-06-22 | 45,300.00 | 47,200.00 | 44,400.00 | 46,200.00 | 46,200.00 | 47,410 |
| 2026-06-19 | 50,000.00 | 50,500.00 | 44,100.00 | 45,250.00 | 45,250.00 | 132,976 |
| 2026-06-18 | 49,100.00 | 50,700.00 | 48,400.00 | 49,500.00 | 49,500.00 | 119,272 |
| 2026-06-17 | 46,300.00 | 49,900.00 | 45,750.00 | 49,100.00 | 49,100.00 | 117,465 |
| 2026-06-16 | 48,300.00 | 49,000.00 | 46,550.00 | 46,700.00 | 46,700.00 | 101,495 |
| 2026-06-15 | 49,000.00 | 51,500.00 | 46,900.00 | 48,300.00 | 48,300.00 | 115,047 |
| 2026-06-12 | 45,300.00 | 49,850.00 | 44,600.00 | 47,600.00 | 47,600.00 | 144,676 |
| 2026-06-11 | 38,950.00 | 44,600.00 | 38,700.00 | 43,600.00 | 43,600.00 | 83,222 |
| 2026-06-10 | 40,500.00 | 41,750.00 | 39,000.00 | 40,000.00 | 40,000.00 | 36,277 |
| 2026-06-09 | 38,400.00 | 41,800.00 | 38,400.00 | 41,100.00 | 41,100.00 | 34,565 |
| 2026-06-08 | 40,000.00 | 40,000.00 | 36,150.00 | 37,550.00 | 37,550.00 | 46,219 |
| 2026-06-05 | 42,350.00 | 43,000.00 | 40,350.00 | 41,100.00 | 41,100.00 | 41,407 |
| 2026-06-04 | 42,100.00 | 45,850.00 | 41,850.00 | 44,250.00 | 44,250.00 | 69,151 |
| 2026-06-02 | 40,950.00 | 41,400.00 | 40,000.00 | 40,800.00 | 40,800.00 | 40,438 |
| 2026-06-01 | 42,600.00 | 42,600.00 | 40,500.00 | 41,500.00 | 41,500.00 | 72,364 |
| 2026-05-29 | 44,800.00 | 44,800.00 | 41,450.00 | 42,700.00 | 42,700.00 | 66,753 |
| 2026-05-28 | 46,100.00 | 46,150.00 | 42,450.00 | 44,050.00 | 44,050.00 | 70,153 |
| 2026-05-27 | 48,900.00 | 49,150.00 | 44,200.00 | 45,500.00 | 45,500.00 | 96,322 |
| 2026-05-26 | 48,900.00 | 49,400.00 | 47,500.00 | 47,500.00 | 47,500.00 | 57,663 |
| 2026-05-22 | 47,650.00 | 48,700.00 | 45,550.00 | 47,650.00 | 47,650.00 | 74,043 |
| 2026-05-21 | 45,200.00 | 46,650.00 | 45,100.00 | 46,600.00 | 46,600.00 | 35,574 |
| 2026-05-20 | 45,000.00 | 45,250.00 | 42,000.00 | 43,750.00 | 43,750.00 | 51,207 |
| 2026-05-19 | 44,800.00 | 47,750.00 | 44,475.00 | 44,800.00 | 44,800.00 | 58,716 |
| 2026-05-18 | 45,700.00 | 45,700.00 | 41,200.00 | 45,000.00 | 45,000.00 | 114,269 |
| 2026-05-15 | 50,500.00 | 50,500.00 | 45,700.00 | 46,450.00 | 46,450.00 | 131,125 |
| 2026-05-14 | 49,600.00 | 50,300.00 | 47,600.00 | 49,350.00 | 49,350.00 | 111,225 |
| 2026-05-13 | 47,500.00 | 50,200.00 | 47,100.00 | 49,350.00 | 49,350.00 | 80,837 |
| 2026-05-12 | 50,600.00 | 52,000.00 | 47,100.00 | 48,900.00 | 48,900.00 | 80,860 |
| 2026-05-11 | 51,400.00 | 51,700.00 | 50,000.00 | 50,400.00 | 50,400.00 | 71,012 |
| 2026-05-08 | 52,300.00 | 52,300.00 | 48,650.00 | 50,200.00 | 50,200.00 | 153,657 |
| 2026-05-07 | 54,200.00 | 54,200.00 | 51,400.00 | 52,800.00 | 52,800.00 | 98,654 |
| 2026-05-06 | 55,700.00 | 55,800.00 | 52,100.00 | 53,300.00 | 53,300.00 | 146,916 |
| 2026-05-04 | 53,800.00 | 55,000.00 | 53,000.00 | 53,900.00 | 53,900.00 | 79,942 |
| 2026-04-30 | 54,700.00 | 55,000.00 | 52,200.00 | 52,300.00 | 52,300.00 | 70,397 |
| 2026-04-29 | 53,500.00 | 55,000.00 | 53,200.00 | 54,300.00 | 54,300.00 | 92,577 |
| 2026-04-28 | 55,000.00 | 55,800.00 | 53,600.00 | 54,700.00 | 54,700.00 | 93,174 |
| 2026-04-27 | 56,100.00 | 56,100.00 | 53,600.00 | 54,900.00 | 54,900.00 | 93,015 |
| 2026-04-24 | 54,700.00 | 55,900.00 | 53,500.00 | 54,900.00 | 54,900.00 | 130,750 |
| 2026-04-23 | 54,100.00 | 54,100.00 | 51,800.00 | 52,900.00 | 52,900.00 | 113,784 |
| 2026-04-22 | 51,400.00 | 52,700.00 | 49,550.00 | 51,300.00 | 51,300.00 | 86,578 |
| 2026-04-21 | 53,200.00 | 53,900.00 | 50,900.00 | 51,400.00 | 51,400.00 | 104,005 |
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.