WONIK Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 19,200.00 | 19,200.00 | 18,390.00 | 18,450.00 | 18,150.97 | 39,527 |
| 2025-01-22 | 19,050.00 | 19,200.00 | 18,650.00 | 19,070.00 | 18,760.92 | 36,243 |
| 2025-01-21 | 18,900.00 | 19,360.00 | 18,780.00 | 19,020.00 | 18,711.73 | 63,505 |
| 2025-01-20 | 18,460.00 | 18,860.00 | 18,220.00 | 18,850.00 | 18,544.49 | 39,513 |
| 2025-01-17 | 18,200.00 | 18,390.00 | 18,070.00 | 18,370.00 | 18,072.27 | 18,449 |
| 2025-01-16 | 18,230.00 | 18,650.00 | 18,150.00 | 18,220.00 | 17,924.70 | 20,304 |
| 2025-01-15 | 18,280.00 | 18,470.00 | 17,960.00 | 18,040.00 | 17,747.62 | 12,919 |
| 2025-01-14 | 17,920.00 | 18,220.00 | 17,760.00 | 18,140.00 | 17,846.00 | 17,873 |
| 2025-01-13 | 18,050.00 | 18,180.00 | 17,790.00 | 17,850.00 | 17,560.70 | 30,801 |
| 2025-01-10 | 18,570.00 | 18,570.00 | 18,130.00 | 18,260.00 | 17,964.05 | 33,981 |
| 2025-01-09 | 18,930.00 | 19,250.00 | 18,430.00 | 18,430.00 | 18,131.30 | 52,494 |
| 2025-01-08 | 18,200.00 | 19,050.00 | 18,000.00 | 18,930.00 | 18,623.19 | 79,056 |
| 2025-01-07 | 18,530.00 | 18,710.00 | 18,200.00 | 18,240.00 | 17,944.38 | 41,766 |
| 2025-01-06 | 17,780.00 | 18,660.00 | 17,760.00 | 18,460.00 | 18,160.81 | 43,740 |
| 2025-01-03 | 17,450.00 | 17,890.00 | 17,230.00 | 17,730.00 | 17,442.64 | 40,825 |
| 2025-01-02 | 17,440.00 | 17,470.00 | 17,080.00 | 17,440.00 | 17,157.34 | 32,885 |
| 2024-12-30 | 17,150.00 | 17,530.00 | 17,020.00 | 17,240.00 | 16,960.58 | 12,377 |
| 2024-12-27 | 17,200.00 | 17,590.00 | 17,120.00 | 17,320.00 | 17,039.29 | 32,803 |
| 2024-12-26 | 17,680.00 | 17,690.00 | 17,290.00 | 17,310.00 | 16,685.12 | 32,242 |
| 2024-12-24 | 17,890.00 | 18,000.00 | 17,650.00 | 17,710.00 | 17,070.68 | 23,549 |
| 2024-12-23 | 17,430.00 | 17,920.00 | 17,300.00 | 17,840.00 | 17,195.99 | 47,093 |
| 2024-12-20 | 17,560.00 | 17,590.00 | 17,210.00 | 17,430.00 | 16,800.79 | 48,485 |
| 2024-12-19 | 18,010.00 | 18,010.00 | 17,460.00 | 17,560.00 | 16,926.10 | 81,995 |
| 2024-12-18 | 18,300.00 | 18,300.00 | 17,760.00 | 18,270.00 | 17,610.47 | 49,832 |
| 2024-12-17 | 18,370.00 | 18,440.00 | 18,160.00 | 18,300.00 | 17,639.38 | 37,887 |
| 2024-12-16 | 18,500.00 | 18,790.00 | 18,330.00 | 18,380.00 | 17,716.50 | 35,461 |
| 2024-12-13 | 18,530.00 | 18,850.00 | 18,160.00 | 18,280.00 | 17,620.11 | 74,591 |
| 2024-12-12 | 17,510.00 | 18,860.00 | 17,490.00 | 18,560.00 | 17,890.00 | 157,423 |
| 2024-12-11 | 17,110.00 | 17,580.00 | 17,090.00 | 17,480.00 | 16,848.98 | 30,843 |
| 2024-12-10 | 16,470.00 | 17,330.00 | 16,470.00 | 17,120.00 | 16,501.98 | 55,218 |
| 2024-12-09 | 17,000.00 | 17,000.00 | 16,450.00 | 16,470.00 | 15,875.44 | 51,527 |
| 2024-12-06 | 17,510.00 | 17,570.00 | 16,790.00 | 17,280.00 | 16,656.20 | 61,718 |
| 2024-12-05 | 17,240.00 | 17,640.00 | 16,960.00 | 17,580.00 | 16,945.37 | 51,583 |
| 2024-12-04 | 17,120.00 | 17,470.00 | 17,000.00 | 17,210.00 | 16,588.73 | 46,386 |
| 2024-12-03 | 16,750.00 | 17,540.00 | 16,750.00 | 17,540.00 | 16,906.82 | 53,593 |
| 2024-12-02 | 16,990.00 | 17,080.00 | 16,720.00 | 16,900.00 | 16,289.92 | 53,221 |
| 2024-11-29 | 17,460.00 | 17,460.00 | 16,830.00 | 16,880.00 | 16,270.64 | 77,576 |
| 2024-11-28 | 17,600.00 | 17,600.00 | 17,380.00 | 17,460.00 | 16,829.71 | 35,458 |
| 2024-11-27 | 18,030.00 | 18,050.00 | 17,500.00 | 17,600.00 | 16,964.65 | 74,301 |
| 2024-11-26 | 18,140.00 | 18,190.00 | 17,880.00 | 18,190.00 | 17,533.35 | 38,926 |
| 2024-11-25 | 17,850.00 | 18,400.00 | 17,730.00 | 18,160.00 | 17,504.44 | 45,496 |
| 2024-11-22 | 17,390.00 | 17,870.00 | 17,380.00 | 17,730.00 | 17,089.96 | 39,778 |
| 2024-11-21 | 17,500.00 | 17,580.00 | 17,270.00 | 17,370.00 | 16,742.96 | 83,332 |
| 2024-11-20 | 17,950.00 | 17,950.00 | 17,530.00 | 17,550.00 | 16,916.46 | 68,413 |
| 2024-11-19 | 18,330.00 | 18,340.00 | 17,730.00 | 17,850.00 | 17,205.63 | 66,283 |
| 2024-11-18 | 18,130.00 | 18,520.00 | 18,040.00 | 18,200.00 | 17,542.99 | 50,232 |
| 2024-11-15 | 17,360.00 | 18,190.00 | 17,320.00 | 18,130.00 | 17,475.52 | 107,187 |
| 2024-11-14 | 17,950.00 | 18,160.00 | 17,340.00 | 17,650.00 | 17,012.85 | 122,389 |
| 2024-11-13 | 18,230.00 | 18,480.00 | 17,860.00 | 17,950.00 | 17,302.02 | 129,808 |
| 2024-11-12 | 19,130.00 | 19,180.00 | 18,270.00 | 18,430.00 | 17,764.69 | 154,232 |
| 2024-11-11 | 20,300.00 | 20,400.00 | 19,100.00 | 19,120.00 | 18,429.78 | 148,209 |
| 2024-11-08 | 20,600.00 | 21,100.00 | 20,300.00 | 20,400.00 | 19,663.57 | 80,841 |
| 2024-11-07 | 20,900.00 | 20,900.00 | 20,250.00 | 20,550.00 | 19,808.16 | 123,052 |
| 2024-11-06 | 21,100.00 | 21,800.00 | 20,650.00 | 20,900.00 | 20,145.53 | 135,805 |
| 2024-11-05 | 21,050.00 | 21,450.00 | 20,950.00 | 21,000.00 | 20,241.92 | 56,866 |
| 2024-11-04 | 20,800.00 | 21,550.00 | 20,750.00 | 21,000.00 | 20,241.92 | 142,455 |
| 2024-11-01 | 21,500.00 | 22,300.00 | 20,650.00 | 20,750.00 | 20,000.94 | 134,136 |
| 2024-10-31 | 21,750.00 | 22,050.00 | 21,250.00 | 21,750.00 | 20,964.84 | 87,733 |
| 2024-10-30 | 21,750.00 | 22,050.00 | 21,450.00 | 21,750.00 | 20,964.84 | 35,856 |
| 2024-10-29 | 21,750.00 | 21,750.00 | 21,350.00 | 21,750.00 | 20,964.84 | 22,146 |
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.