WONIK Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 21,300.00 | 21,900.00 | 21,150.00 | 21,750.00 | 20,964.84 | 46,970 |
| 2024-10-25 | 21,050.00 | 21,350.00 | 20,850.00 | 21,300.00 | 20,531.09 | 63,952 |
| 2024-10-24 | 21,750.00 | 21,900.00 | 20,900.00 | 21,050.00 | 20,290.11 | 51,833 |
| 2024-10-23 | 21,600.00 | 22,050.00 | 21,150.00 | 21,950.00 | 21,157.62 | 51,184 |
| 2024-10-22 | 22,150.00 | 22,150.00 | 21,250.00 | 21,500.00 | 20,723.87 | 43,553 |
| 2024-10-21 | 21,600.00 | 22,200.00 | 21,600.00 | 22,100.00 | 21,302.21 | 42,694 |
| 2024-10-18 | 21,900.00 | 22,050.00 | 21,450.00 | 21,700.00 | 20,916.65 | 75,442 |
| 2024-10-17 | 22,700.00 | 22,800.00 | 21,700.00 | 22,000.00 | 21,205.82 | 150,491 |
| 2024-10-16 | 23,300.00 | 23,650.00 | 22,350.00 | 22,550.00 | 21,735.96 | 83,513 |
| 2024-10-15 | 24,050.00 | 24,100.00 | 23,500.00 | 23,650.00 | 22,796.25 | 20,738 |
| 2024-10-14 | 23,450.00 | 24,050.00 | 23,450.00 | 23,850.00 | 22,989.03 | 29,570 |
| 2024-10-11 | 23,850.00 | 24,300.00 | 23,200.00 | 23,400.00 | 22,555.28 | 81,141 |
| 2024-10-10 | 24,600.00 | 24,600.00 | 23,850.00 | 23,950.00 | 23,085.42 | 36,576 |
| 2024-10-08 | 25,300.00 | 25,450.00 | 24,250.00 | 24,350.00 | 23,470.98 | 46,489 |
| 2024-10-07 | 25,450.00 | 25,600.00 | 24,500.00 | 25,450.00 | 24,531.27 | 86,525 |
| 2024-10-04 | 26,150.00 | 26,150.00 | 25,300.00 | 25,300.00 | 24,386.69 | 38,195 |
| 2024-10-02 | 26,000.00 | 26,400.00 | 25,650.00 | 26,150.00 | 25,206.00 | 27,334 |
| 2024-09-30 | 26,650.00 | 26,700.00 | 26,000.00 | 26,550.00 | 25,591.56 | 30,434 |
| 2024-09-27 | 26,800.00 | 27,100.00 | 26,500.00 | 26,700.00 | 25,736.15 | 23,216 |
| 2024-09-26 | 26,600.00 | 27,100.00 | 26,400.00 | 26,800.00 | 25,832.54 | 64,001 |
| 2024-09-25 | 25,300.00 | 26,450.00 | 25,300.00 | 26,050.00 | 25,109.61 | 65,501 |
| 2024-09-24 | 25,400.00 | 25,850.00 | 25,100.00 | 25,800.00 | 24,868.64 | 27,570 |
| 2024-09-23 | 25,000.00 | 25,900.00 | 24,650.00 | 25,500.00 | 24,579.47 | 59,396 |
| 2024-09-20 | 24,700.00 | 25,100.00 | 24,700.00 | 25,000.00 | 24,097.52 | 71,460 |
| 2024-09-19 | 25,400.00 | 25,600.00 | 23,800.00 | 24,250.00 | 23,374.59 | 158,118 |
| 2024-09-13 | 26,050.00 | 26,150.00 | 25,100.00 | 25,650.00 | 24,724.05 | 39,729 |
| 2024-09-12 | 25,600.00 | 26,350.00 | 25,450.00 | 26,250.00 | 25,302.39 | 65,467 |
| 2024-09-11 | 25,250.00 | 25,900.00 | 24,750.00 | 25,300.00 | 24,386.69 | 43,211 |
| 2024-09-10 | 25,850.00 | 26,200.00 | 25,100.00 | 25,300.00 | 24,386.69 | 52,473 |
| 2024-09-09 | 25,800.00 | 26,550.00 | 25,300.00 | 26,050.00 | 25,109.61 | 58,600 |
| 2024-09-06 | 26,600.00 | 27,200.00 | 26,150.00 | 26,150.00 | 25,206.00 | 27,652 |
| 2024-09-05 | 26,900.00 | 27,500.00 | 26,500.00 | 26,800.00 | 25,832.54 | 45,441 |
| 2024-09-04 | 26,550.00 | 27,050.00 | 26,200.00 | 26,900.00 | 25,928.93 | 59,293 |
| 2024-09-03 | 28,700.00 | 28,700.00 | 27,650.00 | 27,700.00 | 26,700.05 | 35,969 |
| 2024-09-02 | 28,550.00 | 28,800.00 | 28,250.00 | 28,700.00 | 27,663.95 | 14,379 |
| 2024-08-30 | 28,300.00 | 29,000.00 | 28,100.00 | 28,700.00 | 27,663.95 | 19,277 |
| 2024-08-29 | 27,400.00 | 28,250.00 | 27,400.00 | 27,950.00 | 26,941.03 | 19,402 |
| 2024-08-28 | 28,600.00 | 28,650.00 | 28,000.00 | 28,100.00 | 27,085.61 | 43,814 |
| 2024-08-27 | 28,100.00 | 28,750.00 | 27,950.00 | 28,300.00 | 27,278.39 | 13,369 |
| 2024-08-26 | 28,700.00 | 29,050.00 | 28,050.00 | 28,400.00 | 27,374.78 | 23,993 |
| 2024-08-23 | 28,500.00 | 29,300.00 | 28,150.00 | 28,750.00 | 27,712.15 | 31,753 |
| 2024-08-22 | 29,000.00 | 29,350.00 | 28,600.00 | 28,900.00 | 27,856.73 | 21,591 |
| 2024-08-21 | 29,550.00 | 30,850.00 | 28,300.00 | 29,000.00 | 27,953.12 | 89,702 |
| 2024-08-20 | 29,850.00 | 30,150.00 | 29,500.00 | 29,750.00 | 28,676.05 | 15,004 |
| 2024-08-19 | 29,550.00 | 29,900.00 | 29,200.00 | 29,350.00 | 28,290.49 | 22,011 |
| 2024-08-16 | 30,750.00 | 30,750.00 | 28,700.00 | 29,450.00 | 28,386.88 | 81,742 |
| 2024-08-14 | 29,950.00 | 30,750.00 | 29,750.00 | 29,800.00 | 28,724.24 | 62,335 |
| 2024-08-13 | 30,500.00 | 30,500.00 | 29,350.00 | 29,500.00 | 28,435.07 | 49,684 |
| 2024-08-12 | 30,100.00 | 31,150.00 | 29,850.00 | 30,200.00 | 29,109.80 | 49,829 |
| 2024-08-09 | 28,750.00 | 31,750.00 | 28,750.00 | 30,400.00 | 29,302.58 | 160,863 |
| 2024-08-08 | 26,250.00 | 29,300.00 | 26,050.00 | 28,000.00 | 26,989.22 | 97,477 |
| 2024-08-07 | 27,000.00 | 27,550.00 | 26,500.00 | 26,500.00 | 25,543.37 | 75,072 |
| 2024-08-06 | 27,100.00 | 28,500.00 | 27,000.00 | 27,050.00 | 26,073.51 | 71,917 |
| 2024-08-05 | 28,750.00 | 29,650.00 | 26,000.00 | 26,950.00 | 25,977.12 | 50,302 |
| 2024-08-02 | 30,700.00 | 30,950.00 | 29,450.00 | 29,650.00 | 28,579.66 | 30,661 |
| 2024-08-01 | 31,750.00 | 32,450.00 | 31,550.00 | 31,650.00 | 30,507.46 | 18,679 |
| 2024-07-31 | 30,500.00 | 31,750.00 | 30,350.00 | 31,750.00 | 30,603.85 | 19,252 |
| 2024-07-30 | 30,900.00 | 31,000.00 | 30,400.00 | 30,500.00 | 29,398.97 | 9,375 |
| 2024-07-29 | 31,300.00 | 31,300.00 | 30,600.00 | 31,000.00 | 29,880.92 | 13,990 |
| 2024-07-26 | 31,100.00 | 31,100.00 | 30,350.00 | 30,900.00 | 29,784.53 | 12,893 |
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.