Wonpoong Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 5,300.00 | 5,450.00 | 5,300.00 | 5,420.00 | 4,025.51 | 43,205 |
| 2022-05-13 | 5,100.00 | 5,550.00 | 5,100.00 | 5,280.00 | 3,921.53 | 74,879 |
| 2022-05-12 | 5,300.00 | 5,330.00 | 5,100.00 | 5,130.00 | 3,810.12 | 95,414 |
| 2022-05-11 | 5,440.00 | 5,460.00 | 5,340.00 | 5,380.00 | 3,995.80 | 30,368 |
| 2022-05-10 | 5,260.00 | 5,440.00 | 5,140.00 | 5,440.00 | 4,040.36 | 87,374 |
| 2022-05-09 | 5,520.00 | 5,690.00 | 5,350.00 | 5,360.00 | 3,980.95 | 118,921 |
| 2022-05-06 | 5,560.00 | 5,640.00 | 5,540.00 | 5,590.00 | 4,151.77 | 68,895 |
| 2022-05-04 | 5,710.00 | 5,850.00 | 5,610.00 | 5,620.00 | 4,174.05 | 249,990 |
| 2022-05-03 | 5,710.00 | 6,560.00 | 5,590.00 | 5,690.00 | 4,226.04 | 2,196,993 |
| 2022-05-02 | 5,670.00 | 5,830.00 | 5,590.00 | 5,710.00 | 4,240.90 | 108,516 |
| 2022-04-29 | 5,770.00 | 5,790.00 | 5,630.00 | 5,710.00 | 4,240.90 | 142,613 |
| 2022-04-28 | 5,640.00 | 5,960.00 | 5,580.00 | 5,710.00 | 4,240.90 | 529,519 |
| 2022-04-27 | 5,450.00 | 5,570.00 | 5,400.00 | 5,450.00 | 4,047.79 | 68,663 |
| 2022-04-26 | 5,430.00 | 5,690.00 | 5,430.00 | 5,580.00 | 4,144.34 | 144,671 |
| 2022-04-25 | 5,370.00 | 5,530.00 | 5,330.00 | 5,430.00 | 4,032.94 | 73,207 |
| 2022-04-22 | 5,480.00 | 5,480.00 | 5,340.00 | 5,410.00 | 4,018.08 | 41,081 |
| 2022-04-21 | 5,490.00 | 5,550.00 | 5,490.00 | 5,520.00 | 4,099.78 | 25,312 |
| 2022-04-20 | 5,500.00 | 5,640.00 | 5,240.00 | 5,540.00 | 4,114.63 | 102,384 |
| 2022-04-19 | 5,420.00 | 5,500.00 | 5,420.00 | 5,470.00 | 4,062.64 | 30,837 |
| 2022-04-18 | 5,560.00 | 5,600.00 | 5,420.00 | 5,440.00 | 4,040.36 | 56,239 |
| 2022-04-15 | 5,510.00 | 5,530.00 | 5,420.00 | 5,490.00 | 4,077.50 | 41,724 |
| 2022-04-14 | 5,500.00 | 5,520.00 | 5,460.00 | 5,510.00 | 4,092.35 | 23,702 |
| 2022-04-13 | 5,410.00 | 5,520.00 | 5,410.00 | 5,460.00 | 4,055.22 | 33,661 |
| 2022-04-12 | 5,520.00 | 5,520.00 | 5,380.00 | 5,450.00 | 4,047.79 | 36,362 |
| 2022-04-11 | 5,510.00 | 5,570.00 | 5,450.00 | 5,520.00 | 4,099.78 | 46,217 |
| 2022-04-08 | 5,380.00 | 5,510.00 | 5,370.00 | 5,510.00 | 4,092.35 | 50,517 |
| 2022-04-07 | 5,540.00 | 5,570.00 | 5,340.00 | 5,390.00 | 4,003.23 | 90,517 |
| 2022-04-06 | 5,610.00 | 5,650.00 | 5,550.00 | 5,580.00 | 4,144.34 | 67,379 |
| 2022-04-05 | 5,640.00 | 5,680.00 | 5,560.00 | 5,620.00 | 4,174.05 | 57,867 |
| 2022-04-04 | 5,620.00 | 5,660.00 | 5,550.00 | 5,640.00 | 4,188.91 | 105,866 |
| 2022-04-01 | 5,550.00 | 5,620.00 | 5,490.00 | 5,550.00 | 4,122.06 | 89,129 |
| 2022-03-31 | 5,550.00 | 5,720.00 | 5,470.00 | 5,550.00 | 4,122.06 | 322,295 |
| 2022-03-30 | 5,460.00 | 5,690.00 | 5,460.00 | 5,620.00 | 4,174.05 | 472,728 |
| 2022-03-29 | 5,470.00 | 5,540.00 | 5,430.00 | 5,460.00 | 4,055.22 | 146,426 |
| 2022-03-28 | 5,490.00 | 5,500.00 | 5,370.00 | 5,470.00 | 4,062.64 | 158,986 |
| 2022-03-25 | 5,450.00 | 5,560.00 | 5,390.00 | 5,410.00 | 4,018.08 | 303,282 |
| 2022-03-24 | 5,190.00 | 6,440.00 | 5,090.00 | 5,450.00 | 4,047.79 | 2,900,007 |
| 2022-03-23 | 5,100.00 | 5,280.00 | 5,070.00 | 5,150.00 | 3,824.98 | 142,291 |
| 2022-03-22 | 5,080.00 | 5,100.00 | 5,040.00 | 5,080.00 | 3,772.99 | 34,841 |
| 2022-03-21 | 5,060.00 | 5,140.00 | 5,030.00 | 5,080.00 | 3,772.99 | 64,388 |
| 2022-03-18 | 5,050.00 | 5,060.00 | 4,990.00 | 5,040.00 | 3,743.28 | 40,801 |
| 2022-03-17 | 5,060.00 | 5,070.00 | 5,010.00 | 5,040.00 | 3,743.28 | 45,431 |
| 2022-03-16 | 4,955.00 | 5,080.00 | 4,910.00 | 5,020.00 | 3,728.42 | 85,463 |
| 2022-03-15 | 4,865.00 | 4,955.00 | 4,840.00 | 4,900.00 | 3,639.30 | 33,778 |
| 2022-03-14 | 5,000.00 | 5,000.00 | 4,855.00 | 4,890.00 | 3,631.87 | 32,982 |
| 2022-03-11 | 4,940.00 | 5,060.00 | 4,920.00 | 4,950.00 | 3,676.43 | 75,381 |
| 2022-03-10 | 4,780.00 | 5,050.00 | 4,780.00 | 4,900.00 | 3,639.30 | 156,168 |
| 2022-03-08 | 4,830.00 | 4,830.00 | 4,730.00 | 4,730.00 | 3,513.04 | 56,665 |
| 2022-03-07 | 4,970.00 | 4,975.00 | 4,820.00 | 4,850.00 | 3,602.16 | 40,275 |
| 2022-03-04 | 4,955.00 | 4,955.00 | 4,865.00 | 4,945.00 | 3,672.72 | 32,049 |
| 2022-03-03 | 4,920.00 | 4,975.00 | 4,880.00 | 4,920.00 | 3,654.15 | 38,262 |
| 2022-03-02 | 4,760.00 | 4,885.00 | 4,760.00 | 4,860.00 | 3,609.59 | 45,583 |
| 2022-02-28 | 4,745.00 | 4,780.00 | 4,690.00 | 4,760.00 | 3,535.32 | 18,863 |
| 2022-02-25 | 4,710.00 | 4,805.00 | 4,675.00 | 4,710.00 | 3,498.18 | 73,754 |
| 2022-02-24 | 4,875.00 | 4,905.00 | 4,675.00 | 4,675.00 | 3,472.19 | 112,734 |
| 2022-02-23 | 4,840.00 | 4,900.00 | 4,840.00 | 4,895.00 | 3,635.58 | 31,837 |
| 2022-02-22 | 4,885.00 | 4,970.00 | 4,810.00 | 4,840.00 | 3,594.73 | 78,625 |
| 2022-02-21 | 4,855.00 | 4,975.00 | 4,840.00 | 4,945.00 | 3,672.72 | 59,709 |
| 2022-02-18 | 4,795.00 | 5,140.00 | 4,785.00 | 4,965.00 | 3,687.57 | 283,732 |
| 2022-02-17 | 5,040.00 | 5,040.00 | 4,760.00 | 4,830.00 | 3,587.31 | 159,025 |
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.