WONIK Materials Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	33,050.00	34,050.00	32,250.00	33,350.00	33,350.00	153,947
2026-01-19	32,500.00	33,000.00	32,100.00	32,550.00	32,550.00	44,040
2026-01-16	33,950.00	33,950.00	32,600.00	32,800.00	32,800.00	44,182
2026-01-15	32,800.00	33,300.00	32,300.00	32,900.00	32,900.00	69,218
2026-01-14	32,200.00	32,550.00	31,600.00	32,400.00	32,400.00	78,735
2026-01-13	33,100.00	33,100.00	31,550.00	32,150.00	32,150.00	54,462
2026-01-12	33,600.00	33,700.00	32,350.00	32,550.00	32,550.00	86,758
2026-01-09	34,350.00	34,350.00	32,950.00	33,400.00	33,400.00	50,704
2026-01-08	34,350.00	35,700.00	34,100.00	34,250.00	34,250.00	65,224
2026-01-07	36,000.00	36,950.00	34,300.00	34,800.00	34,800.00	101,680
2026-01-06	34,750.00	35,150.00	33,900.00	35,050.00	35,050.00	79,083
2026-01-05	37,000.00	37,000.00	34,350.00	35,300.00	35,300.00	146,036
2026-01-02	31,600.00	35,750.00	31,500.00	34,350.00	34,350.00	283,650
2025-12-30	31,050.00	31,650.00	30,550.00	30,900.00	30,900.00	66,694
2025-12-29	31,000.00	31,450.00	30,500.00	31,050.00	31,050.00	30,096
2025-12-26	31,150.00	31,250.00	30,450.00	30,850.00	30,350.00	39,282
2025-12-24	31,400.00	31,450.00	30,500.00	30,550.00	30,054.86	16,019
2025-12-23	31,300.00	31,450.00	30,850.00	30,900.00	30,399.19	28,646
2025-12-22	30,050.00	31,550.00	30,050.00	31,250.00	30,743.52	57,827
2025-12-19	29,800.00	30,050.00	29,100.00	29,700.00	29,218.64	58,429
2025-12-18	29,000.00	29,750.00	29,000.00	29,500.00	29,021.88	62,827
2025-12-17	29,800.00	30,400.00	29,300.00	29,800.00	29,317.02	43,689
2025-12-16	29,750.00	30,200.00	29,350.00	29,550.00	29,071.07	41,405
2025-12-15	29,950.00	30,400.00	29,325.00	30,100.00	29,612.16	70,279
2025-12-12	30,750.00	31,300.00	30,300.00	30,500.00	30,005.67	39,453
2025-12-11	31,200.00	31,500.00	30,350.00	30,500.00	30,005.67	38,028
2025-12-10	31,450.00	31,900.00	30,950.00	31,200.00	30,694.33	43,596
2025-12-09	31,500.00	31,950.00	31,250.00	31,450.00	30,940.28	50,609
2025-12-08	31,500.00	31,500.00	30,600.00	31,500.00	30,989.47	37,938
2025-12-05	30,300.00	31,200.00	30,050.00	31,100.00	30,595.95	39,841
2025-12-04	31,400.00	31,400.00	29,850.00	30,300.00	29,808.91	70,754
2025-12-03	31,600.00	31,800.00	31,050.00	31,400.00	30,891.09	43,259
2025-12-02	31,950.00	32,500.00	31,300.00	31,500.00	30,989.47	42,850
2025-12-01	30,950.00	32,050.00	30,650.00	31,850.00	31,333.79	61,778
2025-11-28	30,500.00	30,900.00	30,100.00	30,650.00	30,153.24	23,127
2025-11-27	30,600.00	32,450.00	30,250.00	30,500.00	30,005.67	44,728
2025-11-26	30,350.00	30,750.00	29,450.00	30,500.00	30,005.67	78,477
2025-11-25	30,950.00	31,300.00	30,050.00	30,250.00	29,759.72	60,220
2025-11-24	30,200.00	30,350.00	29,000.00	30,000.00	29,513.78	117,343
2025-11-21	30,650.00	31,650.00	29,350.00	29,900.00	29,415.40	180,087
2025-11-20	34,250.00	34,250.00	32,500.00	32,700.00	32,170.02	77,472
2025-11-19	33,050.00	34,000.00	32,300.00	33,200.00	32,661.91	70,882
2025-11-18	33,800.00	34,450.00	32,650.00	33,400.00	32,858.67	121,604
2025-11-17	33,400.00	35,200.00	33,200.00	34,600.00	34,039.22	140,663
2025-11-14	33,500.00	33,900.00	32,100.00	32,700.00	32,170.02	158,728
2025-11-13	33,550.00	34,900.00	33,150.00	34,850.00	34,285.17	49,977
2025-11-12	34,400.00	34,400.00	32,850.00	33,550.00	33,006.24	96,611
2025-11-11	32,100.00	35,300.00	32,100.00	34,250.00	33,694.89	230,610
2025-11-10	31,350.00	32,350.00	31,050.00	31,900.00	31,382.98	72,491
2025-11-07	31,000.00	32,400.00	30,600.00	31,050.00	30,546.76	173,055
2025-11-06	32,450.00	33,000.00	31,250.00	32,850.00	32,317.59	92,239
2025-11-05	32,300.00	32,850.00	30,150.00	31,700.00	31,186.22	135,260
2025-11-04	32,850.00	34,200.00	32,200.00	32,950.00	32,415.96	164,680
2025-11-03	32,550.00	32,650.00	31,800.00	32,650.00	32,120.83	112,645
2025-10-31	32,850.00	33,250.00	32,100.00	32,450.00	31,924.07	115,362
2025-10-30	34,000.00	34,000.00	32,550.00	33,500.00	32,957.05	116,505
2025-10-29	32,300.00	34,000.00	32,000.00	34,000.00	33,448.95	203,672
2025-10-28	33,200.00	33,200.00	31,450.00	31,800.00	31,284.60	130,174
2025-10-27	32,600.00	33,500.00	32,300.00	33,200.00	32,661.91	130,827
2025-10-24	32,200.00	32,650.00	31,650.00	32,300.00	31,776.50	80,355

← NewerPage 4 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.