WONIK Materials Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	52,400.00	52,900.00	50,400.00	50,900.00	50,900.00	74,780
2026-04-17	52,700.00	53,800.00	51,000.00	51,600.00	51,600.00	141,220
2026-04-16	47,700.00	52,700.00	46,300.00	52,200.00	52,200.00	240,115
2026-04-15	45,500.00	48,400.00	45,500.00	47,000.00	47,000.00	177,069
2026-04-14	43,400.00	46,000.00	43,050.00	44,850.00	44,850.00	104,887
2026-04-13	41,300.00	43,250.00	41,000.00	42,350.00	42,350.00	53,176
2026-04-10	42,900.00	43,250.00	42,250.00	42,250.00	42,250.00	38,407
2026-04-09	41,500.00	43,100.00	41,100.00	42,250.00	42,250.00	54,897
2026-04-08	42,400.00	42,600.00	41,500.00	42,250.00	42,250.00	60,879
2026-04-07	41,500.00	41,500.00	40,000.00	40,800.00	40,800.00	50,919
2026-04-06	40,200.00	41,650.00	38,900.00	40,050.00	40,050.00	130,732
2026-04-03	41,050.00	41,800.00	39,050.00	40,100.00	40,100.00	57,265
2026-04-02	42,650.00	42,900.00	39,700.00	40,100.00	40,100.00	62,323
2026-04-01	41,950.00	42,550.00	40,250.00	42,400.00	42,400.00	42,539
2026-03-31	41,250.00	41,250.00	39,550.00	39,950.00	39,950.00	37,641
2026-03-30	41,350.00	42,400.00	40,100.00	41,250.00	41,250.00	86,829
2026-03-27	41,100.00	42,900.00	41,050.00	42,000.00	42,000.00	48,829
2026-03-26	44,750.00	45,200.00	42,500.00	42,600.00	42,600.00	80,621
2026-03-25	42,200.00	45,450.00	41,800.00	45,400.00	45,400.00	204,105
2026-03-24	41,550.00	41,950.00	40,300.00	41,850.00	41,850.00	46,900
2026-03-23	41,550.00	41,850.00	40,400.00	40,550.00	40,550.00	65,678
2026-03-20	43,950.00	44,000.00	42,350.00	42,700.00	42,700.00	45,793
2026-03-19	43,450.00	43,900.00	42,700.00	43,200.00	43,200.00	50,352
2026-03-18	43,900.00	44,250.00	42,300.00	44,250.00	44,250.00	68,902
2026-03-17	44,600.00	45,100.00	43,000.00	43,150.00	43,150.00	64,457
2026-03-16	42,700.00	44,300.00	42,600.00	44,050.00	44,050.00	61,020
2026-03-13	41,900.00	43,500.00	41,400.00	43,200.00	43,200.00	150,913
2026-03-12	43,850.00	44,100.00	42,600.00	43,400.00	43,400.00	109,629
2026-03-11	47,700.00	47,700.00	43,850.00	44,500.00	44,500.00	105,877
2026-03-10	47,350.00	47,700.00	45,050.00	45,900.00	45,900.00	64,950
2026-03-09	46,000.00	47,300.00	43,850.00	45,000.00	45,000.00	68,026
2026-03-06	46,000.00	49,450.00	45,800.00	49,000.00	49,000.00	129,492
2026-03-05	43,300.00	47,600.00	43,300.00	46,750.00	46,750.00	115,917
2026-03-04	43,450.00	46,150.00	40,550.00	40,600.00	40,600.00	144,552
2026-03-03	44,650.00	48,000.00	44,200.00	45,000.00	45,000.00	115,952
2026-02-27	46,300.00	47,550.00	44,950.00	46,400.00	46,400.00	98,154
2026-02-26	47,800.00	48,700.00	46,800.00	48,000.00	48,000.00	83,782
2026-02-25	49,550.00	49,750.00	46,350.00	46,500.00	46,500.00	101,855
2026-02-24	44,300.00	49,150.00	44,200.00	48,200.00	48,200.00	172,619
2026-02-23	45,050.00	45,600.00	43,100.00	43,900.00	43,900.00	60,435
2026-02-20	46,100.00	46,250.00	44,150.00	44,450.00	44,450.00	83,659
2026-02-19	45,500.00	46,150.00	44,500.00	45,700.00	45,700.00	115,850
2026-02-13	43,000.00	45,000.00	42,800.00	44,300.00	44,300.00	87,956
2026-02-12	43,950.00	46,000.00	42,700.00	43,250.00	43,250.00	125,605
2026-02-11	41,350.00	42,400.00	39,850.00	41,450.00	41,450.00	92,813
2026-02-10	42,750.00	43,100.00	41,250.00	42,100.00	42,100.00	75,014
2026-02-09	44,400.00	44,400.00	42,000.00	42,750.00	42,750.00	110,595
2026-02-06	40,700.00	44,500.00	39,300.00	41,850.00	41,850.00	183,527
2026-02-05	41,100.00	43,800.00	41,100.00	42,100.00	42,100.00	111,095
2026-02-04	43,650.00	47,250.00	41,000.00	42,700.00	42,700.00	240,275
2026-02-03	38,750.00	45,000.00	38,450.00	44,200.00	44,200.00	341,785
2026-02-02	38,950.00	39,800.00	37,450.00	37,500.00	37,500.00	74,512
2026-01-30	37,600.00	41,100.00	37,300.00	40,150.00	40,150.00	209,234
2026-01-29	40,000.00	40,400.00	35,400.00	38,150.00	38,150.00	218,979
2026-01-28	38,700.00	38,800.00	37,300.00	38,700.00	38,700.00	100,901
2026-01-27	37,600.00	38,300.00	36,350.00	38,000.00	38,000.00	80,889
2026-01-26	37,200.00	38,800.00	36,600.00	37,600.00	37,600.00	114,201
2026-01-23	36,500.00	37,950.00	35,700.00	36,550.00	36,550.00	115,049
2026-01-22	35,900.00	37,150.00	35,450.00	36,900.00	36,900.00	205,188
2026-01-21	32,150.00	34,800.00	32,150.00	34,500.00	34,500.00	113,530

← NewerPage 3 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.