Wonpoong Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 4,840.00 | 4,840.00 | 4,750.00 | 4,780.00 | 3,550.17 | 5,789 |
| 2022-11-08 | 4,790.00 | 4,790.00 | 4,760.00 | 4,770.00 | 3,542.74 | 9,069 |
| 2022-11-07 | 4,735.00 | 4,780.00 | 4,725.00 | 4,765.00 | 3,539.03 | 18,530 |
| 2022-11-04 | 4,700.00 | 4,755.00 | 4,625.00 | 4,755.00 | 3,531.60 | 13,511 |
| 2022-11-03 | 4,775.00 | 4,775.00 | 4,650.00 | 4,700.00 | 3,490.75 | 18,247 |
| 2022-11-02 | 4,775.00 | 4,850.00 | 4,690.00 | 4,775.00 | 3,546.46 | 18,403 |
| 2022-11-01 | 4,770.00 | 4,775.00 | 4,675.00 | 4,730.00 | 3,513.04 | 12,375 |
| 2022-10-31 | 4,805.00 | 4,805.00 | 4,680.00 | 4,715.00 | 3,501.90 | 14,838 |
| 2022-10-28 | 4,725.00 | 4,725.00 | 4,560.00 | 4,590.00 | 3,409.06 | 19,742 |
| 2022-10-27 | 4,645.00 | 4,725.00 | 4,645.00 | 4,725.00 | 3,509.32 | 6,831 |
| 2022-10-26 | 4,590.00 | 4,685.00 | 4,570.00 | 4,640.00 | 3,446.19 | 11,359 |
| 2022-10-25 | 4,665.00 | 4,665.00 | 4,570.00 | 4,570.00 | 3,394.20 | 29,533 |
| 2022-10-24 | 4,620.00 | 4,690.00 | 4,510.00 | 4,620.00 | 3,431.34 | 69,944 |
| 2022-10-21 | 4,580.00 | 4,620.00 | 4,560.00 | 4,620.00 | 3,431.34 | 11,751 |
| 2022-10-20 | 4,675.00 | 4,730.00 | 4,615.00 | 4,620.00 | 3,431.34 | 5,538 |
| 2022-10-19 | 4,705.00 | 4,735.00 | 4,655.00 | 4,675.00 | 3,472.19 | 10,271 |
| 2022-10-18 | 4,695.00 | 4,695.00 | 4,620.00 | 4,680.00 | 3,475.90 | 9,106 |
| 2022-10-17 | 4,500.00 | 4,650.00 | 4,500.00 | 4,600.00 | 3,416.48 | 15,175 |
| 2022-10-14 | 4,425.00 | 4,535.00 | 4,425.00 | 4,500.00 | 3,342.21 | 12,123 |
| 2022-10-13 | 4,430.00 | 4,460.00 | 4,365.00 | 4,415.00 | 3,279.08 | 17,064 |
| 2022-10-12 | 4,430.00 | 4,500.00 | 4,430.00 | 4,465.00 | 3,316.22 | 5,840 |
| 2022-10-11 | 4,605.00 | 4,605.00 | 4,500.00 | 4,520.00 | 3,357.07 | 13,868 |
| 2022-10-07 | 4,750.00 | 4,760.00 | 4,680.00 | 4,695.00 | 3,487.04 | 4,677 |
| 2022-10-06 | 4,595.00 | 4,750.00 | 4,595.00 | 4,750.00 | 3,527.89 | 9,382 |
| 2022-10-05 | 4,615.00 | 4,645.00 | 4,550.00 | 4,550.00 | 3,379.35 | 15,059 |
| 2022-10-04 | 4,435.00 | 4,550.00 | 4,400.00 | 4,550.00 | 3,379.35 | 30,085 |
| 2022-09-30 | 4,405.00 | 4,450.00 | 4,305.00 | 4,435.00 | 3,293.94 | 12,886 |
| 2022-09-29 | 4,470.00 | 4,555.00 | 4,455.00 | 4,455.00 | 3,308.79 | 11,068 |
| 2022-09-28 | 4,570.00 | 4,570.00 | 4,350.00 | 4,450.00 | 3,305.08 | 35,513 |
| 2022-09-27 | 4,550.00 | 4,635.00 | 4,505.00 | 4,580.00 | 3,401.63 | 26,051 |
| 2022-09-26 | 4,810.00 | 4,840.00 | 4,520.00 | 4,640.00 | 3,446.19 | 43,557 |
| 2022-09-23 | 4,935.00 | 4,935.00 | 4,810.00 | 4,880.00 | 3,624.44 | 21,043 |
| 2022-09-22 | 4,975.00 | 4,975.00 | 4,895.00 | 4,940.00 | 3,669.01 | 18,042 |
| 2022-09-21 | 4,950.00 | 5,040.00 | 4,930.00 | 4,980.00 | 3,698.71 | 9,879 |
| 2022-09-20 | 4,885.00 | 4,970.00 | 4,870.00 | 4,950.00 | 3,676.43 | 6,751 |
| 2022-09-19 | 4,885.00 | 5,060.00 | 4,880.00 | 4,885.00 | 3,628.16 | 16,459 |
| 2022-09-16 | 4,955.00 | 4,975.00 | 4,915.00 | 4,920.00 | 3,654.15 | 23,383 |
| 2022-09-15 | 5,000.00 | 5,020.00 | 4,970.00 | 5,000.00 | 3,713.57 | 13,786 |
| 2022-09-14 | 4,975.00 | 5,020.00 | 4,800.00 | 5,000.00 | 3,713.57 | 22,303 |
| 2022-09-13 | 5,150.00 | 5,150.00 | 5,050.00 | 5,080.00 | 3,772.99 | 7,387 |
| 2022-09-08 | 4,990.00 | 5,050.00 | 4,950.00 | 5,030.00 | 3,735.85 | 24,612 |
| 2022-09-07 | 5,100.00 | 5,100.00 | 4,955.00 | 4,990.00 | 3,706.14 | 22,580 |
| 2022-09-06 | 4,965.00 | 5,100.00 | 4,960.00 | 5,070.00 | 3,765.56 | 14,995 |
| 2022-09-05 | 4,950.00 | 5,070.00 | 4,915.00 | 5,020.00 | 3,728.42 | 13,006 |
| 2022-09-02 | 4,960.00 | 5,040.00 | 4,960.00 | 5,030.00 | 3,735.85 | 11,678 |
| 2022-09-01 | 5,010.00 | 5,110.00 | 4,960.00 | 4,980.00 | 3,698.71 | 22,812 |
| 2022-08-31 | 4,955.00 | 5,000.00 | 4,910.00 | 4,990.00 | 3,706.14 | 14,459 |
| 2022-08-30 | 4,905.00 | 4,960.00 | 4,900.00 | 4,955.00 | 3,680.15 | 12,635 |
| 2022-08-29 | 4,990.00 | 4,995.00 | 4,920.00 | 4,925.00 | 3,657.87 | 22,686 |
| 2022-08-26 | 5,100.00 | 5,110.00 | 5,040.00 | 5,050.00 | 3,750.70 | 12,155 |
| 2022-08-25 | 5,070.00 | 5,100.00 | 5,040.00 | 5,080.00 | 3,772.99 | 11,503 |
| 2022-08-24 | 4,960.00 | 5,050.00 | 4,960.00 | 5,030.00 | 3,735.85 | 15,751 |
| 2022-08-23 | 4,990.00 | 5,000.00 | 4,950.00 | 4,980.00 | 3,698.71 | 16,808 |
| 2022-08-22 | 5,140.00 | 5,140.00 | 5,000.00 | 5,010.00 | 3,721.00 | 37,130 |
| 2022-08-19 | 5,220.00 | 5,280.00 | 5,180.00 | 5,190.00 | 3,854.68 | 23,097 |
| 2022-08-18 | 5,190.00 | 5,280.00 | 5,120.00 | 5,220.00 | 3,876.97 | 42,041 |
| 2022-08-17 | 5,240.00 | 5,240.00 | 5,070.00 | 5,190.00 | 3,854.68 | 33,226 |
| 2022-08-16 | 5,110.00 | 5,190.00 | 5,110.00 | 5,160.00 | 3,832.40 | 12,119 |
| 2022-08-12 | 5,030.00 | 5,210.00 | 5,030.00 | 5,100.00 | 3,787.84 | 45,218 |
| 2022-08-11 | 4,975.00 | 5,070.00 | 4,975.00 | 5,030.00 | 3,735.85 | 30,569 |
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.