WONIK Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 36,500.00 | 38,000.00 | 35,750.00 | 36,750.00 | 36,750.00 | 60,737 |
| 2026-10-16 | 37,350.00 | 38,200.00 | 36,750.00 | 37,200.00 | 37,200.00 | 49,765 |
| 2026-10-15 | 37,000.00 | 37,300.00 | 35,200.00 | 36,150.00 | 36,150.00 | 132,361 |
| 2026-10-14 | 40,900.00 | 41,650.00 | 38,800.00 | 38,850.00 | 38,850.00 | 90,100 |
| 2026-10-13 | 38,750.00 | 42,150.00 | 38,700.00 | 40,850.00 | 40,850.00 | 154,326 |
| 2026-10-12 | 40,100.00 | 43,600.00 | 40,000.00 | 40,650.00 | 40,650.00 | 185,197 |
| 2026-10-08 | 40,900.00 | 41,850.00 | 40,200.00 | 41,000.00 | 41,000.00 | 68,464 |
| 2026-10-07 | 41,100.00 | 42,000.00 | 40,500.00 | 41,000.00 | 41,000.00 | 112,546 |
| 2026-10-06 | 42,000.00 | 42,450.00 | 38,700.00 | 41,600.00 | 41,600.00 | 91,554 |
| 2026-10-02 | 42,050.00 | 44,700.00 | 40,550.00 | 41,200.00 | 41,200.00 | 93,952 |
| 2026-10-01 | 39,900.00 | 42,500.00 | 39,600.00 | 42,000.00 | 42,000.00 | 157,773 |
| 2026-09-30 | 39,350.00 | 41,250.00 | 39,200.00 | 40,350.00 | 40,350.00 | 200,982 |
| 2026-09-29 | 36,100.00 | 38,650.00 | 35,400.00 | 38,000.00 | 38,000.00 | 168,653 |
| 2026-09-28 | 36,900.00 | 37,000.00 | 35,300.00 | 35,500.00 | 35,500.00 | 39,343 |
| 2026-09-23 | 35,200.00 | 37,300.00 | 35,150.00 | 36,800.00 | 36,800.00 | 90,290 |
| 2026-09-22 | 35,500.00 | 35,750.00 | 34,200.00 | 34,250.00 | 34,250.00 | 48,267 |
| 2026-09-21 | 33,500.00 | 35,200.00 | 33,050.00 | 35,150.00 | 35,150.00 | 77,328 |
| 2026-09-18 | 33,000.00 | 33,100.00 | 32,400.00 | 32,600.00 | 32,600.00 | 26,985 |
| 2026-09-17 | 32,200.00 | 32,800.00 | 32,000.00 | 32,250.00 | 32,250.00 | 17,237 |
| 2026-09-16 | 30,850.00 | 32,600.00 | 30,350.00 | 32,400.00 | 32,400.00 | 54,732 |
| 2026-09-15 | 30,550.00 | 31,600.00 | 30,450.00 | 30,650.00 | 30,650.00 | 37,505 |
| 2026-09-14 | 31,300.00 | 31,350.00 | 30,550.00 | 30,800.00 | 30,800.00 | 25,771 |
| 2026-09-11 | 31,700.00 | 31,800.00 | 31,100.00 | 31,700.00 | 31,700.00 | 67,940 |
| 2026-09-10 | 32,200.00 | 32,750.00 | 31,500.00 | 32,400.00 | 32,400.00 | 38,078 |
| 2026-09-09 | 31,850.00 | 32,500.00 | 31,050.00 | 32,300.00 | 32,300.00 | 87,381 |
| 2026-09-08 | 32,300.00 | 32,550.00 | 31,700.00 | 31,750.00 | 31,750.00 | 35,447 |
| 2026-09-07 | 32,450.00 | 32,600.00 | 31,800.00 | 32,100.00 | 32,100.00 | 50,302 |
| 2026-09-04 | 31,300.00 | 32,250.00 | 30,850.00 | 32,000.00 | 32,000.00 | 40,426 |
| 2026-09-03 | 31,950.00 | 32,050.00 | 30,550.00 | 31,050.00 | 31,050.00 | 43,465 |
| 2026-09-02 | 32,050.00 | 32,400.00 | 31,550.00 | 31,800.00 | 31,800.00 | 28,940 |
| 2026-09-01 | 33,200.00 | 33,300.00 | 32,300.00 | 32,600.00 | 32,600.00 | 46,430 |
| 2026-08-31 | 32,150.00 | 33,100.00 | 31,550.00 | 32,950.00 | 32,950.00 | 25,580 |
| 2026-08-28 | 33,000.00 | 33,600.00 | 32,600.00 | 33,000.00 | 33,000.00 | 55,369 |
| 2026-08-27 | 33,550.00 | 34,150.00 | 33,000.00 | 33,150.00 | 33,150.00 | 18,986 |
| 2026-08-26 | 34,100.00 | 34,100.00 | 32,550.00 | 33,300.00 | 33,300.00 | 32,450 |
| 2026-08-25 | 32,050.00 | 34,050.00 | 31,300.00 | 33,900.00 | 33,900.00 | 25,428 |
| 2026-08-24 | 32,900.00 | 33,650.00 | 32,550.00 | 32,750.00 | 32,750.00 | 30,749 |
| 2026-08-21 | 33,850.00 | 34,000.00 | 32,700.00 | 32,900.00 | 32,900.00 | 40,082 |
| 2026-08-20 | 35,900.00 | 35,950.00 | 34,050.00 | 34,050.00 | 34,050.00 | 58,485 |
| 2026-08-19 | 34,900.00 | 38,000.00 | 34,350.00 | 34,850.00 | 34,850.00 | 65,968 |
| 2026-08-18 | 36,500.00 | 38,850.00 | 35,400.00 | 35,900.00 | 35,900.00 | 131,039 |
| 2026-08-14 | 35,900.00 | 37,500.00 | 35,250.00 | 36,550.00 | 36,550.00 | 102,107 |
| 2026-08-13 | 37,350.00 | 37,350.00 | 35,250.00 | 35,550.00 | 35,550.00 | 63,727 |
| 2026-08-12 | 36,100.00 | 37,150.00 | 35,150.00 | 36,450.00 | 36,450.00 | 76,848 |
| 2026-08-11 | 36,300.00 | 37,550.00 | 35,300.00 | 36,400.00 | 36,400.00 | 88,594 |
| 2026-08-10 | 33,200.00 | 35,850.00 | 33,000.00 | 35,550.00 | 35,550.00 | 86,307 |
| 2026-08-07 | 32,700.00 | 33,850.00 | 32,350.00 | 32,850.00 | 32,850.00 | 64,643 |
| 2026-08-06 | 31,550.00 | 32,850.00 | 30,850.00 | 32,650.00 | 32,650.00 | 83,846 |
| 2026-08-05 | 32,650.00 | 33,100.00 | 31,550.00 | 32,350.00 | 32,350.00 | 134,212 |
| 2026-08-04 | 31,650.00 | 32,350.00 | 30,850.00 | 31,350.00 | 31,350.00 | 82,077 |
| 2026-08-03 | 30,650.00 | 32,600.00 | 30,000.00 | 31,000.00 | 31,000.00 | 63,170 |
| 2026-07-31 | 28,950.00 | 31,350.00 | 28,750.00 | 31,350.00 | 31,350.00 | 125,340 |
| 2026-07-30 | 26,900.00 | 28,750.00 | 25,850.00 | 26,400.00 | 26,400.00 | 79,509 |
| 2026-07-29 | 29,600.00 | 30,850.00 | 25,500.00 | 27,100.00 | 27,100.00 | 140,129 |
| 2026-07-28 | 31,400.00 | 31,900.00 | 29,050.00 | 29,500.00 | 29,500.00 | 67,272 |
| 2026-07-27 | 33,200.00 | 33,950.00 | 32,450.00 | 32,800.00 | 32,800.00 | 42,898 |
| 2026-07-24 | 34,000.00 | 34,000.00 | 32,250.00 | 32,500.00 | 32,500.00 | 49,187 |
| 2026-07-23 | 33,900.00 | 34,600.00 | 33,100.00 | 34,150.00 | 34,150.00 | 58,538 |
| 2026-07-22 | 34,750.00 | 35,700.00 | 33,400.00 | 33,550.00 | 33,550.00 | 73,916 |
| 2026-07-21 | 33,350.00 | 34,350.00 | 32,500.00 | 33,950.00 | 33,950.00 | 47,353 |
Page 1 of 21 · 1,226 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.