Wonpoong Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 4,970.00 | 4,995.00 | 4,960.00 | 4,960.00 | 3,683.86 | 10,485 |
| 2022-08-09 | 4,990.00 | 5,020.00 | 4,965.00 | 4,970.00 | 3,691.29 | 7,552 |
| 2022-08-08 | 5,020.00 | 5,020.00 | 4,965.00 | 4,990.00 | 3,706.14 | 15,955 |
| 2022-08-05 | 5,000.00 | 5,020.00 | 4,990.00 | 4,990.00 | 3,706.14 | 6,676 |
| 2022-08-04 | 4,960.00 | 5,010.00 | 4,960.00 | 4,990.00 | 3,706.14 | 24,051 |
| 2022-08-03 | 4,945.00 | 5,020.00 | 4,940.00 | 4,960.00 | 3,683.86 | 11,991 |
| 2022-08-02 | 4,990.00 | 5,010.00 | 4,950.00 | 4,950.00 | 3,676.43 | 15,161 |
| 2022-08-01 | 4,975.00 | 5,000.00 | 4,930.00 | 4,995.00 | 3,709.86 | 19,332 |
| 2022-07-29 | 5,000.00 | 5,000.00 | 4,930.00 | 4,975.00 | 3,695.00 | 21,983 |
| 2022-07-28 | 5,000.00 | 5,080.00 | 4,960.00 | 4,985.00 | 3,702.43 | 7,242 |
| 2022-07-27 | 4,990.00 | 5,010.00 | 4,960.00 | 4,980.00 | 3,698.71 | 7,438 |
| 2022-07-26 | 4,995.00 | 5,030.00 | 4,950.00 | 4,985.00 | 3,702.43 | 7,389 |
| 2022-07-25 | 5,180.00 | 5,180.00 | 4,955.00 | 4,980.00 | 3,698.71 | 22,786 |
| 2022-07-22 | 4,970.00 | 5,040.00 | 4,970.00 | 5,010.00 | 3,721.00 | 12,661 |
| 2022-07-21 | 5,010.00 | 5,010.00 | 4,960.00 | 4,965.00 | 3,687.57 | 17,567 |
| 2022-07-20 | 4,955.00 | 5,030.00 | 4,955.00 | 4,985.00 | 3,702.43 | 20,873 |
| 2022-07-19 | 4,980.00 | 5,010.00 | 4,935.00 | 4,970.00 | 3,691.29 | 6,631 |
| 2022-07-18 | 4,930.00 | 5,020.00 | 4,910.00 | 4,980.00 | 3,698.71 | 21,254 |
| 2022-07-15 | 4,880.00 | 4,935.00 | 4,830.00 | 4,895.00 | 3,635.58 | 20,627 |
| 2022-07-14 | 4,900.00 | 4,945.00 | 4,815.00 | 4,915.00 | 3,650.44 | 14,282 |
| 2022-07-13 | 4,765.00 | 4,900.00 | 4,765.00 | 4,890.00 | 3,631.87 | 10,604 |
| 2022-07-12 | 4,825.00 | 4,880.00 | 4,755.00 | 4,785.00 | 3,553.89 | 21,424 |
| 2022-07-11 | 4,855.00 | 4,940.00 | 4,820.00 | 4,890.00 | 3,631.87 | 9,656 |
| 2022-07-08 | 4,885.00 | 4,950.00 | 4,805.00 | 4,880.00 | 3,624.44 | 30,823 |
| 2022-07-07 | 4,735.00 | 4,950.00 | 4,710.00 | 4,910.00 | 3,646.72 | 38,491 |
| 2022-07-06 | 4,745.00 | 4,890.00 | 4,695.00 | 4,705.00 | 3,494.47 | 33,930 |
| 2022-07-05 | 4,615.00 | 4,805.00 | 4,615.00 | 4,700.00 | 3,490.75 | 20,859 |
| 2022-07-04 | 4,670.00 | 4,730.00 | 4,595.00 | 4,625.00 | 3,435.05 | 31,711 |
| 2022-07-01 | 4,610.00 | 4,745.00 | 4,610.00 | 4,670.00 | 3,468.47 | 38,217 |
| 2022-06-30 | 4,750.00 | 4,760.00 | 4,640.00 | 4,675.00 | 3,472.19 | 29,359 |
| 2022-06-29 | 4,695.00 | 4,790.00 | 4,595.00 | 4,750.00 | 3,527.89 | 20,821 |
| 2022-06-28 | 4,715.00 | 4,780.00 | 4,635.00 | 4,725.00 | 3,509.32 | 33,997 |
| 2022-06-27 | 4,600.00 | 4,765.00 | 4,600.00 | 4,730.00 | 3,513.04 | 38,828 |
| 2022-06-24 | 4,335.00 | 4,615.00 | 4,335.00 | 4,565.00 | 3,390.49 | 42,861 |
| 2022-06-23 | 4,410.00 | 4,570.00 | 4,340.00 | 4,340.00 | 3,223.38 | 82,423 |
| 2022-06-22 | 4,645.00 | 5,110.00 | 4,360.00 | 4,405.00 | 3,271.65 | 461,790 |
| 2022-06-21 | 4,565.00 | 4,740.00 | 4,530.00 | 4,540.00 | 3,371.92 | 30,409 |
| 2022-06-20 | 4,840.00 | 4,840.00 | 4,550.00 | 4,565.00 | 3,390.49 | 69,580 |
| 2022-06-17 | 4,845.00 | 4,860.00 | 4,600.00 | 4,840.00 | 3,594.73 | 33,681 |
| 2022-06-16 | 4,890.00 | 5,040.00 | 4,830.00 | 4,850.00 | 3,602.16 | 26,391 |
| 2022-06-15 | 4,895.00 | 4,945.00 | 4,800.00 | 4,880.00 | 3,624.44 | 56,413 |
| 2022-06-14 | 4,850.00 | 5,030.00 | 4,820.00 | 4,950.00 | 3,676.43 | 64,271 |
| 2022-06-13 | 5,270.00 | 5,270.00 | 5,030.00 | 5,030.00 | 3,735.85 | 85,918 |
| 2022-06-10 | 5,430.00 | 5,460.00 | 5,360.00 | 5,360.00 | 3,980.95 | 22,131 |
| 2022-06-09 | 5,440.00 | 5,460.00 | 5,400.00 | 5,430.00 | 4,032.94 | 32,016 |
| 2022-06-08 | 5,390.00 | 5,490.00 | 5,390.00 | 5,440.00 | 4,040.36 | 41,532 |
| 2022-06-07 | 5,400.00 | 5,440.00 | 5,370.00 | 5,390.00 | 4,003.23 | 30,446 |
| 2022-06-03 | 5,330.00 | 5,420.00 | 5,310.00 | 5,390.00 | 4,003.23 | 46,927 |
| 2022-06-02 | 5,320.00 | 5,350.00 | 5,280.00 | 5,330.00 | 3,958.66 | 13,713 |
| 2022-05-31 | 5,240.00 | 5,330.00 | 5,240.00 | 5,320.00 | 3,951.24 | 40,358 |
| 2022-05-30 | 5,250.00 | 5,270.00 | 5,180.00 | 5,240.00 | 3,891.82 | 15,089 |
| 2022-05-27 | 5,150.00 | 5,240.00 | 5,120.00 | 5,170.00 | 3,839.83 | 25,257 |
| 2022-05-26 | 5,180.00 | 5,220.00 | 5,090.00 | 5,100.00 | 3,787.84 | 23,067 |
| 2022-05-25 | 5,140.00 | 5,220.00 | 5,080.00 | 5,160.00 | 3,832.40 | 29,784 |
| 2022-05-24 | 5,320.00 | 5,320.00 | 5,140.00 | 5,140.00 | 3,817.55 | 52,379 |
| 2022-05-23 | 5,360.00 | 5,410.00 | 5,240.00 | 5,280.00 | 3,921.53 | 36,521 |
| 2022-05-20 | 5,340.00 | 5,440.00 | 5,290.00 | 5,330.00 | 3,958.66 | 43,964 |
| 2022-05-19 | 5,390.00 | 5,390.00 | 5,280.00 | 5,350.00 | 3,973.52 | 31,625 |
| 2022-05-18 | 5,570.00 | 5,570.00 | 5,380.00 | 5,430.00 | 4,032.94 | 35,825 |
| 2022-05-17 | 5,460.00 | 5,500.00 | 5,360.00 | 5,500.00 | 4,084.93 | 54,289 |
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.