Wonpoong Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5,250.00 | 5,260.00 | 5,110.00 | 5,200.00 | 4,014.16 | 10,608 |
| 2023-02-03 | 5,290.00 | 5,290.00 | 5,190.00 | 5,250.00 | 4,052.76 | 11,431 |
| 2023-02-02 | 5,230.00 | 5,260.00 | 5,220.00 | 5,250.00 | 4,052.76 | 13,715 |
| 2023-02-01 | 5,190.00 | 5,240.00 | 5,150.00 | 5,220.00 | 4,029.60 | 28,612 |
| 2023-01-31 | 5,100.00 | 5,150.00 | 5,010.00 | 5,150.00 | 3,975.57 | 30,842 |
| 2023-01-30 | 5,130.00 | 5,160.00 | 5,050.00 | 5,100.00 | 3,936.97 | 22,020 |
| 2023-01-27 | 5,120.00 | 5,160.00 | 5,100.00 | 5,130.00 | 3,960.13 | 26,918 |
| 2023-01-26 | 5,170.00 | 5,170.00 | 5,120.00 | 5,130.00 | 3,960.13 | 20,029 |
| 2023-01-25 | 5,110.00 | 5,120.00 | 5,070.00 | 5,120.00 | 3,952.41 | 14,274 |
| 2023-01-20 | 5,040.00 | 5,080.00 | 5,010.00 | 5,070.00 | 3,913.81 | 7,930 |
| 2023-01-19 | 5,030.00 | 5,060.00 | 5,020.00 | 5,040.00 | 3,890.65 | 6,658 |
| 2023-01-18 | 5,070.00 | 5,090.00 | 5,030.00 | 5,030.00 | 3,882.93 | 17,238 |
| 2023-01-17 | 5,040.00 | 5,090.00 | 5,030.00 | 5,070.00 | 3,913.81 | 14,249 |
| 2023-01-16 | 5,040.00 | 5,080.00 | 4,980.00 | 5,040.00 | 3,890.65 | 12,113 |
| 2023-01-13 | 4,995.00 | 5,040.00 | 4,990.00 | 5,010.00 | 3,867.49 | 9,238 |
| 2023-01-12 | 5,030.00 | 5,030.00 | 4,940.00 | 4,990.00 | 3,852.05 | 11,943 |
| 2023-01-11 | 5,070.00 | 5,070.00 | 4,950.00 | 5,020.00 | 3,875.21 | 11,607 |
| 2023-01-10 | 4,990.00 | 4,995.00 | 4,895.00 | 4,970.00 | 3,836.61 | 14,935 |
| 2023-01-09 | 4,950.00 | 5,000.00 | 4,930.00 | 4,945.00 | 3,817.31 | 14,019 |
| 2023-01-06 | 4,785.00 | 4,920.00 | 4,630.00 | 4,860.00 | 3,751.70 | 11,338 |
| 2023-01-05 | 4,775.00 | 4,800.00 | 4,700.00 | 4,790.00 | 3,697.66 | 13,680 |
| 2023-01-04 | 4,640.00 | 4,770.00 | 4,620.00 | 4,705.00 | 3,632.05 | 11,788 |
| 2023-01-03 | 4,785.00 | 4,785.00 | 4,650.00 | 4,690.00 | 3,620.47 | 22,326 |
| 2023-01-02 | 4,965.00 | 4,965.00 | 4,770.00 | 4,785.00 | 3,693.80 | 27,987 |
| 2022-12-29 | 5,060.00 | 5,060.00 | 4,945.00 | 4,965.00 | 3,832.75 | 25,805 |
| 2022-12-28 | 5,220.00 | 5,220.00 | 5,060.00 | 5,070.00 | 3,913.81 | 35,217 |
| 2022-12-27 | 5,140.00 | 5,330.00 | 5,130.00 | 5,280.00 | 3,921.53 | 42,234 |
| 2022-12-26 | 5,170.00 | 5,170.00 | 5,100.00 | 5,170.00 | 3,839.83 | 9,479 |
| 2022-12-23 | 5,070.00 | 5,300.00 | 5,050.00 | 5,210.00 | 3,869.54 | 13,962 |
| 2022-12-22 | 5,190.00 | 5,190.00 | 5,090.00 | 5,160.00 | 3,832.40 | 7,031 |
| 2022-12-21 | 5,050.00 | 5,190.00 | 5,050.00 | 5,120.00 | 3,802.69 | 12,148 |
| 2022-12-20 | 5,140.00 | 5,140.00 | 5,040.00 | 5,060.00 | 3,758.13 | 20,347 |
| 2022-12-19 | 5,190.00 | 5,200.00 | 5,130.00 | 5,140.00 | 3,817.55 | 13,234 |
| 2022-12-16 | 5,220.00 | 5,270.00 | 5,200.00 | 5,240.00 | 3,891.82 | 7,898 |
| 2022-12-15 | 5,300.00 | 5,310.00 | 5,240.00 | 5,280.00 | 3,921.53 | 17,290 |
| 2022-12-14 | 5,360.00 | 5,360.00 | 5,220.00 | 5,300.00 | 3,936.38 | 21,339 |
| 2022-12-13 | 5,210.00 | 5,340.00 | 5,180.00 | 5,340.00 | 3,966.09 | 19,910 |
| 2022-12-12 | 5,240.00 | 5,280.00 | 5,150.00 | 5,210.00 | 3,869.54 | 9,377 |
| 2022-12-09 | 5,120.00 | 5,150.00 | 5,110.00 | 5,140.00 | 3,817.55 | 11,427 |
| 2022-12-08 | 5,220.00 | 5,240.00 | 5,100.00 | 5,110.00 | 3,795.27 | 12,883 |
| 2022-12-07 | 5,280.00 | 5,300.00 | 5,140.00 | 5,270.00 | 3,914.10 | 15,312 |
| 2022-12-06 | 5,360.00 | 5,400.00 | 5,280.00 | 5,280.00 | 3,921.53 | 18,449 |
| 2022-12-05 | 5,420.00 | 5,450.00 | 5,330.00 | 5,380.00 | 3,995.80 | 30,129 |
| 2022-12-02 | 5,370.00 | 5,420.00 | 5,340.00 | 5,400.00 | 4,010.65 | 45,837 |
| 2022-12-01 | 5,260.00 | 5,370.00 | 5,250.00 | 5,370.00 | 3,988.37 | 67,975 |
| 2022-11-30 | 5,290.00 | 5,290.00 | 5,210.00 | 5,230.00 | 3,884.39 | 32,131 |
| 2022-11-29 | 5,080.00 | 5,260.00 | 5,080.00 | 5,190.00 | 3,854.68 | 28,652 |
| 2022-11-28 | 5,290.00 | 5,290.00 | 5,140.00 | 5,160.00 | 3,832.40 | 20,156 |
| 2022-11-25 | 5,180.00 | 5,250.00 | 5,160.00 | 5,230.00 | 3,884.39 | 33,817 |
| 2022-11-24 | 5,200.00 | 5,230.00 | 5,160.00 | 5,180.00 | 3,847.26 | 22,967 |
| 2022-11-23 | 5,130.00 | 5,190.00 | 5,110.00 | 5,190.00 | 3,854.68 | 23,309 |
| 2022-11-22 | 5,130.00 | 5,190.00 | 5,060.00 | 5,130.00 | 3,810.12 | 31,252 |
| 2022-11-21 | 5,110.00 | 5,180.00 | 5,080.00 | 5,160.00 | 3,832.40 | 21,191 |
| 2022-11-18 | 5,180.00 | 5,180.00 | 5,100.00 | 5,140.00 | 3,817.55 | 18,224 |
| 2022-11-17 | 5,140.00 | 5,180.00 | 5,110.00 | 5,170.00 | 3,839.83 | 40,342 |
| 2022-11-16 | 5,000.00 | 5,160.00 | 4,970.00 | 5,130.00 | 3,810.12 | 99,773 |
| 2022-11-15 | 4,865.00 | 4,950.00 | 4,840.00 | 4,950.00 | 3,676.43 | 38,425 |
| 2022-11-14 | 4,810.00 | 5,120.00 | 4,760.00 | 4,865.00 | 3,613.30 | 122,235 |
| 2022-11-11 | 4,865.00 | 4,865.00 | 4,800.00 | 4,810.00 | 3,572.45 | 7,722 |
| 2022-11-10 | 4,740.00 | 4,810.00 | 4,700.00 | 4,770.00 | 3,542.74 | 7,906 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 300.0000 KRW |
| 2025-12-29 | 300.0000 KRW |
| 2025-09-29 | 150.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 220.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 170.0000 KRW |
| 2020-12-29 | 160.0000 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.