WONIK Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 31,650.00 | 32,300.00 | 31,400.00 | 31,650.00 | 31,137.03 | 96,424 |
| 2025-10-22 | 32,400.00 | 32,400.00 | 31,000.00 | 32,400.00 | 31,874.88 | 117,246 |
| 2025-10-21 | 34,050.00 | 34,050.00 | 32,000.00 | 32,400.00 | 31,874.88 | 166,272 |
| 2025-10-20 | 33,450.00 | 33,950.00 | 32,500.00 | 33,600.00 | 33,055.43 | 81,584 |
| 2025-10-17 | 33,250.00 | 33,850.00 | 32,400.00 | 33,000.00 | 32,465.15 | 108,261 |
| 2025-10-16 | 33,250.00 | 33,700.00 | 32,900.00 | 33,250.00 | 32,711.10 | 102,864 |
| 2025-10-15 | 33,050.00 | 34,350.00 | 33,050.00 | 33,750.00 | 33,203.00 | 79,439 |
| 2025-10-14 | 35,750.00 | 35,800.00 | 32,850.00 | 33,050.00 | 32,514.34 | 189,651 |
| 2025-10-13 | 34,100.00 | 35,500.00 | 34,100.00 | 34,850.00 | 34,285.17 | 139,961 |
| 2025-10-10 | 36,450.00 | 36,450.00 | 35,000.00 | 35,600.00 | 35,023.01 | 186,520 |
| 2025-10-02 | 35,000.00 | 35,350.00 | 34,100.00 | 34,800.00 | 34,235.98 | 149,884 |
| 2025-10-01 | 32,100.00 | 34,600.00 | 32,100.00 | 34,150.00 | 33,596.52 | 183,648 |
| 2025-09-30 | 32,850.00 | 33,500.00 | 32,000.00 | 32,100.00 | 31,579.74 | 73,614 |
| 2025-09-29 | 33,250.00 | 33,250.00 | 31,950.00 | 32,850.00 | 32,317.59 | 90,102 |
| 2025-09-26 | 31,750.00 | 32,600.00 | 31,250.00 | 32,100.00 | 31,579.74 | 137,617 |
| 2025-09-25 | 32,300.00 | 33,300.00 | 31,600.00 | 32,350.00 | 31,825.69 | 137,859 |
| 2025-09-24 | 31,750.00 | 32,700.00 | 31,600.00 | 32,600.00 | 32,071.64 | 161,143 |
| 2025-09-23 | 32,300.00 | 32,500.00 | 31,250.00 | 31,850.00 | 31,333.79 | 229,840 |
| 2025-09-22 | 29,400.00 | 32,050.00 | 29,400.00 | 30,800.00 | 30,300.81 | 287,689 |
| 2025-09-19 | 29,050.00 | 29,850.00 | 28,500.00 | 29,250.00 | 28,775.93 | 191,232 |
| 2025-09-18 | 26,950.00 | 29,650.00 | 26,550.00 | 28,850.00 | 28,382.41 | 495,331 |
| 2025-09-17 | 27,050.00 | 27,250.00 | 26,500.00 | 26,700.00 | 26,267.26 | 283,664 |
| 2025-09-16 | 26,950.00 | 28,500.00 | 26,750.00 | 27,800.00 | 27,349.43 | 539,659 |
| 2025-09-15 | 27,700.00 | 27,850.00 | 26,500.00 | 26,750.00 | 26,316.45 | 372,979 |
| 2025-09-12 | 25,600.00 | 27,550.00 | 25,600.00 | 27,300.00 | 26,857.54 | 798,098 |
| 2025-09-11 | 25,800.00 | 25,900.00 | 25,050.00 | 25,200.00 | 24,791.57 | 167,916 |
| 2025-09-10 | 25,300.00 | 25,850.00 | 24,800.00 | 25,700.00 | 25,283.47 | 209,796 |
| 2025-09-09 | 24,600.00 | 25,150.00 | 24,400.00 | 25,000.00 | 24,594.81 | 98,362 |
| 2025-09-08 | 24,800.00 | 24,850.00 | 24,250.00 | 24,400.00 | 24,004.54 | 48,706 |
| 2025-09-05 | 24,200.00 | 24,900.00 | 23,850.00 | 24,600.00 | 24,201.30 | 107,877 |
| 2025-09-04 | 23,400.00 | 24,200.00 | 23,250.00 | 23,900.00 | 23,512.64 | 72,106 |
| 2025-09-03 | 23,200.00 | 23,450.00 | 22,900.00 | 23,250.00 | 22,873.18 | 29,608 |
| 2025-09-02 | 23,550.00 | 23,550.00 | 22,900.00 | 23,200.00 | 22,823.99 | 24,833 |
| 2025-09-01 | 23,750.00 | 23,750.00 | 23,050.00 | 23,300.00 | 22,922.37 | 66,543 |
| 2025-08-29 | 24,150.00 | 24,400.00 | 23,700.00 | 24,050.00 | 23,660.21 | 61,790 |
| 2025-08-28 | 23,900.00 | 24,000.00 | 23,550.00 | 23,900.00 | 23,512.64 | 59,881 |
| 2025-08-27 | 23,850.00 | 24,250.00 | 23,400.00 | 23,950.00 | 23,561.83 | 65,294 |
| 2025-08-26 | 23,650.00 | 23,650.00 | 23,300.00 | 23,500.00 | 23,119.12 | 33,469 |
| 2025-08-25 | 23,400.00 | 23,700.00 | 23,350.00 | 23,450.00 | 23,069.94 | 45,667 |
| 2025-08-22 | 23,550.00 | 23,700.00 | 23,100.00 | 23,100.00 | 22,725.61 | 51,354 |
| 2025-08-21 | 24,100.00 | 24,100.00 | 23,150.00 | 23,550.00 | 23,168.31 | 84,320 |
| 2025-08-20 | 23,350.00 | 23,800.00 | 23,350.00 | 23,550.00 | 23,168.31 | 59,643 |
| 2025-08-19 | 24,150.00 | 24,300.00 | 23,700.00 | 23,850.00 | 23,463.45 | 65,003 |
| 2025-08-18 | 24,450.00 | 24,900.00 | 24,000.00 | 24,150.00 | 23,758.59 | 129,970 |
| 2025-08-14 | 24,950.00 | 26,000.00 | 24,750.00 | 24,900.00 | 24,496.43 | 303,519 |
| 2025-08-13 | 24,050.00 | 24,900.00 | 23,850.00 | 24,850.00 | 24,447.24 | 226,103 |
| 2025-08-12 | 23,450.00 | 24,200.00 | 23,150.00 | 23,750.00 | 23,365.07 | 141,697 |
| 2025-08-11 | 22,950.00 | 23,750.00 | 22,575.00 | 23,550.00 | 23,168.31 | 127,305 |
| 2025-08-08 | 22,600.00 | 23,300.00 | 22,350.00 | 22,700.00 | 22,332.09 | 153,380 |
| 2025-08-07 | 22,650.00 | 22,850.00 | 22,350.00 | 22,600.00 | 22,233.71 | 119,179 |
| 2025-08-06 | 22,500.00 | 22,500.00 | 21,700.00 | 22,200.00 | 21,840.19 | 83,788 |
| 2025-08-05 | 22,900.00 | 23,150.00 | 22,400.00 | 22,550.00 | 22,184.52 | 88,287 |
| 2025-08-04 | 22,400.00 | 22,950.00 | 22,050.00 | 22,750.00 | 22,381.28 | 99,737 |
| 2025-08-01 | 23,300.00 | 23,350.00 | 22,250.00 | 22,300.00 | 21,938.57 | 184,390 |
| 2025-07-31 | 24,050.00 | 24,200.00 | 23,350.00 | 23,850.00 | 23,463.45 | 122,954 |
| 2025-07-30 | 23,900.00 | 24,900.00 | 23,700.00 | 24,000.00 | 23,611.02 | 258,744 |
| 2025-07-29 | 23,700.00 | 24,700.00 | 22,900.00 | 24,000.00 | 23,611.02 | 444,208 |
| 2025-07-28 | 22,000.00 | 23,350.00 | 21,850.00 | 23,050.00 | 22,676.42 | 208,667 |
| 2025-07-25 | 22,250.00 | 22,400.00 | 21,900.00 | 21,900.00 | 21,545.06 | 49,403 |
| 2025-07-24 | 22,600.00 | 22,900.00 | 22,150.00 | 22,250.00 | 21,889.38 | 40,948 |
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.