WONIK Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 19,470.00 | 19,470.00 | 19,140.00 | 19,280.00 | 18,967.52 | 29,583 |
| 2025-04-23 | 19,150.00 | 19,420.00 | 19,130.00 | 19,420.00 | 19,105.25 | 30,193 |
| 2025-04-22 | 18,950.00 | 19,030.00 | 18,820.00 | 18,920.00 | 18,613.35 | 15,476 |
| 2025-04-21 | 18,770.00 | 19,350.00 | 18,710.00 | 19,080.00 | 18,770.76 | 21,037 |
| 2025-04-18 | 18,900.00 | 18,940.00 | 18,690.00 | 18,930.00 | 18,623.19 | 16,264 |
| 2025-04-17 | 18,460.00 | 18,980.00 | 18,460.00 | 18,900.00 | 18,593.68 | 36,315 |
| 2025-04-16 | 19,300.00 | 19,300.00 | 18,520.00 | 18,670.00 | 18,367.41 | 59,000 |
| 2025-04-15 | 19,000.00 | 19,470.00 | 18,930.00 | 19,320.00 | 19,006.87 | 24,710 |
| 2025-04-14 | 19,180.00 | 19,230.00 | 18,950.00 | 19,100.00 | 18,790.44 | 29,171 |
| 2025-04-11 | 18,560.00 | 19,020.00 | 18,350.00 | 19,020.00 | 18,711.73 | 36,792 |
| 2025-04-10 | 19,370.00 | 19,370.00 | 18,300.00 | 18,790.00 | 18,485.46 | 61,100 |
| 2025-04-09 | 17,480.00 | 17,790.00 | 17,420.00 | 17,710.00 | 17,422.97 | 78,152 |
| 2025-04-08 | 19,090.00 | 19,090.00 | 17,600.00 | 17,750.00 | 17,462.32 | 43,773 |
| 2025-04-07 | 18,100.00 | 18,640.00 | 17,850.00 | 17,980.00 | 17,688.59 | 65,326 |
| 2025-04-04 | 18,900.00 | 19,630.00 | 18,560.00 | 18,880.00 | 18,574.00 | 62,228 |
| 2025-04-03 | 19,290.00 | 19,500.00 | 19,000.00 | 19,310.00 | 18,997.03 | 47,939 |
| 2025-04-02 | 20,100.00 | 20,150.00 | 19,540.00 | 19,670.00 | 19,351.20 | 28,439 |
| 2025-04-01 | 19,670.00 | 20,050.00 | 19,360.00 | 19,900.00 | 19,577.47 | 35,091 |
| 2025-03-31 | 19,590.00 | 19,730.00 | 19,250.00 | 19,300.00 | 18,987.20 | 58,644 |
| 2025-03-28 | 20,350.00 | 20,450.00 | 19,800.00 | 19,920.00 | 19,597.15 | 52,260 |
| 2025-03-27 | 20,250.00 | 20,600.00 | 20,150.00 | 20,350.00 | 20,020.18 | 68,059 |
| 2025-03-26 | 20,450.00 | 20,900.00 | 20,200.00 | 20,750.00 | 20,413.70 | 41,134 |
| 2025-03-25 | 21,600.00 | 21,725.00 | 20,300.00 | 20,400.00 | 20,069.37 | 123,806 |
| 2025-03-24 | 21,900.00 | 22,000.00 | 21,300.00 | 21,500.00 | 21,151.54 | 116,730 |
| 2025-03-21 | 22,000.00 | 22,700.00 | 21,800.00 | 22,150.00 | 21,791.00 | 205,998 |
| 2025-03-20 | 22,400.00 | 22,700.00 | 21,950.00 | 22,150.00 | 21,791.00 | 199,614 |
| 2025-03-19 | 21,650.00 | 22,500.00 | 21,600.00 | 22,000.00 | 21,643.44 | 288,194 |
| 2025-03-18 | 21,850.00 | 21,900.00 | 20,700.00 | 20,850.00 | 20,512.07 | 101,008 |
| 2025-03-17 | 21,550.00 | 22,100.00 | 21,000.00 | 21,650.00 | 21,299.11 | 187,395 |
| 2025-03-14 | 19,660.00 | 21,300.00 | 19,660.00 | 21,200.00 | 20,856.40 | 255,119 |
| 2025-03-13 | 19,920.00 | 20,150.00 | 19,470.00 | 19,660.00 | 19,341.36 | 142,749 |
| 2025-03-12 | 19,570.00 | 19,800.00 | 19,420.00 | 19,710.00 | 19,390.55 | 72,422 |
| 2025-03-11 | 19,000.00 | 19,620.00 | 18,530.00 | 19,570.00 | 19,252.82 | 61,204 |
| 2025-03-10 | 19,300.00 | 19,690.00 | 19,260.00 | 19,380.00 | 19,065.90 | 46,609 |
| 2025-03-07 | 19,250.00 | 19,900.00 | 19,220.00 | 19,410.00 | 19,095.41 | 90,476 |
| 2025-03-06 | 20,000.00 | 20,000.00 | 19,220.00 | 19,340.00 | 19,026.55 | 83,640 |
| 2025-03-05 | 19,980.00 | 20,300.00 | 19,720.00 | 19,920.00 | 19,597.15 | 66,749 |
| 2025-03-04 | 20,650.00 | 20,650.00 | 19,500.00 | 19,750.00 | 19,429.90 | 123,536 |
| 2025-02-28 | 20,550.00 | 21,200.00 | 20,200.00 | 20,800.00 | 20,462.88 | 153,989 |
| 2025-02-27 | 22,150.00 | 22,250.00 | 21,200.00 | 21,250.00 | 20,905.59 | 89,482 |
| 2025-02-26 | 21,250.00 | 22,000.00 | 21,050.00 | 21,900.00 | 21,545.06 | 121,593 |
| 2025-02-25 | 21,600.00 | 22,000.00 | 21,250.00 | 21,500.00 | 21,151.54 | 137,588 |
| 2025-02-24 | 21,800.00 | 22,500.00 | 21,650.00 | 21,900.00 | 21,545.06 | 200,211 |
| 2025-02-21 | 21,850.00 | 23,850.00 | 21,600.00 | 22,650.00 | 22,282.90 | 446,483 |
| 2025-02-20 | 22,800.00 | 22,900.00 | 21,900.00 | 21,900.00 | 21,545.06 | 203,348 |
| 2025-02-19 | 20,350.00 | 23,250.00 | 20,350.00 | 22,900.00 | 22,528.85 | 854,197 |
| 2025-02-18 | 20,450.00 | 20,550.00 | 19,960.00 | 20,300.00 | 19,970.99 | 124,028 |
| 2025-02-17 | 19,620.00 | 20,950.00 | 19,420.00 | 20,400.00 | 20,069.37 | 271,167 |
| 2025-02-14 | 19,220.00 | 19,510.00 | 18,890.00 | 19,330.00 | 19,016.71 | 76,520 |
| 2025-02-13 | 19,190.00 | 19,380.00 | 18,980.00 | 19,140.00 | 18,829.79 | 56,298 |
| 2025-02-12 | 19,300.00 | 19,640.00 | 18,860.00 | 18,950.00 | 18,642.87 | 56,121 |
| 2025-02-11 | 19,400.00 | 19,760.00 | 18,870.00 | 19,190.00 | 18,878.98 | 122,457 |
| 2025-02-10 | 18,600.00 | 19,400.00 | 17,950.00 | 19,310.00 | 18,997.03 | 97,014 |
| 2025-02-07 | 17,990.00 | 18,750.00 | 17,800.00 | 18,650.00 | 18,347.73 | 77,086 |
| 2025-02-06 | 17,850.00 | 18,030.00 | 17,610.00 | 18,000.00 | 17,708.27 | 24,388 |
| 2025-02-05 | 17,600.00 | 18,010.00 | 17,600.00 | 17,670.00 | 17,383.61 | 28,658 |
| 2025-02-04 | 17,850.00 | 18,200.00 | 17,560.00 | 17,590.00 | 17,304.91 | 61,158 |
| 2025-02-03 | 17,900.00 | 17,900.00 | 17,360.00 | 17,850.00 | 17,560.70 | 49,360 |
| 2025-01-31 | 18,200.00 | 18,280.00 | 17,500.00 | 18,000.00 | 17,708.27 | 73,379 |
| 2025-01-24 | 18,580.00 | 18,840.00 | 18,360.00 | 18,450.00 | 18,150.97 | 45,401 |
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.