WONIK Materials Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	35,250.00	36,000.00	35,100.00	35,600.00	33,235.15	60,525
2022-02-17	34,900.00	35,950.00	34,650.00	35,650.00	33,281.83	120,449
2022-02-16	33,950.00	35,100.00	33,750.00	34,900.00	32,581.65	63,488
2022-02-15	34,350.00	34,650.00	33,250.00	33,500.00	31,274.65	59,477
2022-02-14	33,750.00	34,950.00	32,700.00	34,450.00	32,161.54	109,575
2022-02-11	34,800.00	35,000.00	33,950.00	34,200.00	31,928.15	58,993
2022-02-10	35,350.00	35,500.00	34,800.00	35,200.00	32,861.72	49,179
2022-02-09	34,550.00	35,300.00	34,100.00	35,200.00	32,861.72	67,753
2022-02-08	35,000.00	35,200.00	34,000.00	34,350.00	32,068.19	79,971
2022-02-07	36,300.00	36,300.00	34,750.00	35,000.00	32,675.01	80,581
2022-02-04	35,650.00	36,400.00	35,550.00	36,100.00	33,701.94	80,585
2022-02-03	37,000.00	37,000.00	35,450.00	35,650.00	33,281.83	150,498
2022-01-28	34,500.00	36,100.00	33,600.00	36,050.00	33,655.26	153,769
2022-01-27	35,150.00	35,350.00	33,650.00	33,900.00	31,648.08	107,032
2022-01-26	34,850.00	35,800.00	34,200.00	35,400.00	33,048.44	118,038
2022-01-25	35,600.00	35,750.00	34,450.00	34,700.00	32,394.94	99,309
2022-01-24	35,100.00	36,000.00	34,450.00	35,600.00	33,235.15	119,431
2022-01-21	36,400.00	36,700.00	35,200.00	35,350.00	33,001.76	205,035
2022-01-20	34,250.00	36,300.00	33,650.00	36,300.00	33,888.65	310,239
2022-01-19	34,250.00	35,650.00	33,850.00	34,350.00	32,068.19	293,957
2022-01-18	34,450.00	35,000.00	33,500.00	33,900.00	31,648.08	49,339
2022-01-17	34,950.00	35,000.00	34,200.00	34,450.00	32,161.54	46,314
2022-01-14	33,750.00	35,100.00	33,400.00	34,950.00	32,628.33	138,430
2022-01-13	33,450.00	34,450.00	32,950.00	34,300.00	32,021.51	102,422
2022-01-12	32,700.00	33,450.00	32,450.00	33,450.00	31,227.97	53,203
2022-01-11	32,650.00	32,800.00	31,800.00	32,250.00	30,107.68	72,310
2022-01-10	33,300.00	33,450.00	32,400.00	32,600.00	30,434.43	68,461
2022-01-07	33,400.00	33,650.00	33,100.00	33,600.00	31,368.01	49,659
2022-01-06	33,250.00	33,950.00	32,950.00	33,050.00	30,854.54	87,532
2022-01-05	34,600.00	34,650.00	33,650.00	34,000.00	31,741.44	79,119
2022-01-04	35,200.00	35,300.00	34,650.00	34,850.00	32,534.97	54,815
2022-01-03	35,500.00	35,550.00	34,850.00	35,150.00	32,815.04	70,910
2021-12-30	35,250.00	35,450.00	34,750.00	35,400.00	33,048.44	55,909
2021-12-29	35,600.00	35,600.00	34,800.00	35,200.00	32,861.72	79,738
2021-12-28	35,150.00	35,850.00	35,150.00	35,700.00	32,955.08	92,544
2021-12-27	35,350.00	35,350.00	34,850.00	35,200.00	32,493.52	58,180
2021-12-24	35,300.00	35,500.00	34,950.00	35,200.00	32,493.52	62,841
2021-12-23	35,250.00	35,850.00	35,000.00	35,200.00	32,493.52	94,795
2021-12-22	35,850.00	35,850.00	35,050.00	35,200.00	32,493.52	66,633
2021-12-21	35,500.00	35,600.00	34,700.00	35,550.00	32,816.61	124,104
2021-12-20	34,250.00	36,100.00	34,050.00	35,200.00	32,493.52	249,695
2021-12-17	34,400.00	34,850.00	34,100.00	34,250.00	31,616.57	89,521
2021-12-16	35,200.00	35,200.00	34,350.00	34,900.00	32,216.59	89,660
2021-12-15	34,700.00	34,750.00	34,000.00	34,550.00	31,893.50	77,766
2021-12-14	34,750.00	35,250.00	34,250.00	34,700.00	32,031.97	249,861
2021-12-13	33,500.00	34,350.00	33,250.00	33,800.00	31,201.17	80,560
2021-12-10	33,650.00	33,950.00	33,000.00	33,400.00	30,831.92	42,504
2021-12-09	34,000.00	34,500.00	33,650.00	34,000.00	31,385.79	56,756
2021-12-08	34,900.00	35,000.00	33,800.00	33,900.00	31,293.48	77,620
2021-12-07	34,400.00	35,300.00	33,850.00	34,500.00	31,847.34	150,721
2021-12-06	33,050.00	34,100.00	33,050.00	33,800.00	31,201.17	73,706
2021-12-03	33,750.00	33,800.00	32,950.00	33,450.00	30,878.08	70,739
2021-12-02	31,850.00	33,750.00	31,650.00	33,350.00	30,785.77	104,787
2021-12-01	31,350.00	32,650.00	30,350.00	32,350.00	29,862.65	89,140
2021-11-30	31,850.00	32,700.00	30,900.00	31,000.00	28,616.45	96,758
2021-11-29	31,000.00	32,150.00	30,500.00	31,550.00	29,124.17	74,021
2021-11-26	33,500.00	33,500.00	31,800.00	32,100.00	29,631.88	74,714
2021-11-25	33,950.00	34,300.00	33,150.00	33,250.00	30,693.46	69,148
2021-11-24	34,000.00	34,700.00	32,750.00	33,850.00	31,247.32	197,689
2021-11-23	33,950.00	33,950.00	32,950.00	33,050.00	30,508.83	79,661

← NewerPage 20 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.