Wonpoong Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 4,800.00 | 4,910.00 | 4,775.00 | 4,910.00 | 3,646.72 | 69,054 |
| 2022-02-15 | 4,735.00 | 4,840.00 | 4,675.00 | 4,720.00 | 3,505.61 | 62,102 |
| 2022-02-14 | 4,820.00 | 4,900.00 | 4,770.00 | 4,780.00 | 3,550.17 | 71,955 |
| 2022-02-11 | 4,995.00 | 4,995.00 | 4,915.00 | 4,945.00 | 3,672.72 | 38,982 |
| 2022-02-10 | 4,995.00 | 5,040.00 | 4,985.00 | 5,000.00 | 3,713.57 | 33,495 |
| 2022-02-09 | 5,020.00 | 5,020.00 | 4,965.00 | 4,995.00 | 3,709.86 | 47,925 |
| 2022-02-08 | 5,040.00 | 5,040.00 | 4,905.00 | 4,950.00 | 3,676.43 | 70,860 |
| 2022-02-07 | 4,820.00 | 5,050.00 | 4,815.00 | 5,000.00 | 3,713.57 | 160,958 |
| 2022-02-04 | 4,765.00 | 4,810.00 | 4,730.00 | 4,780.00 | 3,550.17 | 46,437 |
| 2022-02-03 | 4,655.00 | 4,785.00 | 4,655.00 | 4,750.00 | 3,527.89 | 89,859 |
| 2022-01-28 | 4,415.00 | 4,645.00 | 4,415.00 | 4,640.00 | 3,446.19 | 85,690 |
| 2022-01-27 | 4,520.00 | 4,640.00 | 4,395.00 | 4,415.00 | 3,279.08 | 123,568 |
| 2022-01-26 | 4,340.00 | 4,690.00 | 4,340.00 | 4,520.00 | 3,357.07 | 178,661 |
| 2022-01-25 | 4,615.00 | 4,655.00 | 4,395.00 | 4,400.00 | 3,267.94 | 150,001 |
| 2022-01-24 | 4,795.00 | 4,820.00 | 4,590.00 | 4,615.00 | 3,427.62 | 169,019 |
| 2022-01-21 | 4,955.00 | 4,955.00 | 4,720.00 | 4,750.00 | 3,527.89 | 198,807 |
| 2022-01-20 | 4,680.00 | 5,640.00 | 4,680.00 | 4,915.00 | 3,650.44 | 1,607,503 |
| 2022-01-19 | 4,850.00 | 4,895.00 | 4,665.00 | 4,680.00 | 3,475.90 | 148,793 |
| 2022-01-18 | 4,975.00 | 5,070.00 | 4,870.00 | 4,890.00 | 3,631.87 | 86,859 |
| 2022-01-17 | 5,130.00 | 5,130.00 | 4,985.00 | 5,000.00 | 3,713.57 | 108,255 |
| 2022-01-14 | 5,160.00 | 5,160.00 | 5,100.00 | 5,150.00 | 3,824.98 | 41,923 |
| 2022-01-13 | 5,240.00 | 5,270.00 | 5,150.00 | 5,190.00 | 3,854.68 | 66,420 |
| 2022-01-12 | 5,130.00 | 5,260.00 | 5,120.00 | 5,240.00 | 3,891.82 | 74,240 |
| 2022-01-11 | 5,250.00 | 5,310.00 | 5,110.00 | 5,130.00 | 3,810.12 | 125,629 |
| 2022-01-10 | 5,450.00 | 5,450.00 | 5,330.00 | 5,350.00 | 3,973.52 | 83,828 |
| 2022-01-07 | 5,230.00 | 5,740.00 | 5,230.00 | 5,410.00 | 4,018.08 | 280,905 |
| 2022-01-06 | 5,360.00 | 5,380.00 | 5,220.00 | 5,240.00 | 3,891.82 | 157,212 |
| 2022-01-05 | 5,430.00 | 5,510.00 | 5,350.00 | 5,420.00 | 4,025.51 | 149,035 |
| 2022-01-04 | 5,370.00 | 5,490.00 | 5,330.00 | 5,420.00 | 4,025.51 | 98,310 |
| 2022-01-03 | 5,360.00 | 5,370.00 | 5,280.00 | 5,350.00 | 3,973.52 | 84,257 |
| 2021-12-30 | 5,200.00 | 5,380.00 | 5,190.00 | 5,310.00 | 3,943.81 | 99,200 |
| 2021-12-29 | 5,280.00 | 5,280.00 | 5,210.00 | 5,230.00 | 3,884.39 | 54,429 |
| 2021-12-28 | 5,340.00 | 5,360.00 | 5,260.00 | 5,320.00 | 3,824.98 | 81,265 |
| 2021-12-27 | 5,270.00 | 5,350.00 | 5,260.00 | 5,340.00 | 3,839.36 | 81,586 |
| 2021-12-24 | 5,170.00 | 5,390.00 | 5,160.00 | 5,280.00 | 3,796.22 | 163,273 |
| 2021-12-23 | 5,170.00 | 5,250.00 | 5,100.00 | 5,160.00 | 3,709.94 | 109,793 |
| 2021-12-22 | 5,100.00 | 5,160.00 | 5,040.00 | 5,120.00 | 3,681.18 | 78,197 |
| 2021-12-21 | 5,060.00 | 5,110.00 | 4,955.00 | 5,070.00 | 3,645.23 | 94,246 |
| 2021-12-20 | 5,130.00 | 5,160.00 | 5,050.00 | 5,060.00 | 3,638.04 | 106,476 |
| 2021-12-17 | 5,170.00 | 5,210.00 | 5,080.00 | 5,200.00 | 3,738.70 | 44,309 |
| 2021-12-16 | 5,160.00 | 5,220.00 | 5,080.00 | 5,170.00 | 3,717.13 | 80,853 |
| 2021-12-15 | 5,110.00 | 5,240.00 | 5,070.00 | 5,110.00 | 3,673.99 | 85,252 |
| 2021-12-14 | 5,210.00 | 5,250.00 | 5,140.00 | 5,150.00 | 3,702.75 | 85,459 |
| 2021-12-13 | 5,180.00 | 5,260.00 | 5,180.00 | 5,210.00 | 3,745.89 | 69,118 |
| 2021-12-10 | 5,170.00 | 5,240.00 | 5,140.00 | 5,190.00 | 3,731.51 | 76,239 |
| 2021-12-09 | 5,190.00 | 5,280.00 | 5,180.00 | 5,200.00 | 3,738.70 | 66,393 |
| 2021-12-08 | 5,310.00 | 5,360.00 | 5,170.00 | 5,180.00 | 3,724.32 | 120,082 |
| 2021-12-07 | 5,220.00 | 5,450.00 | 5,210.00 | 5,250.00 | 3,774.65 | 261,632 |
| 2021-12-06 | 5,130.00 | 5,220.00 | 5,090.00 | 5,210.00 | 3,745.89 | 113,353 |
| 2021-12-03 | 5,050.00 | 5,180.00 | 4,990.00 | 5,130.00 | 3,688.37 | 101,216 |
| 2021-12-02 | 4,985.00 | 5,060.00 | 4,890.00 | 5,040.00 | 3,623.66 | 154,125 |
| 2021-12-01 | 4,680.00 | 5,020.00 | 4,605.00 | 4,985.00 | 3,584.12 | 216,053 |
| 2021-11-30 | 4,910.00 | 5,050.00 | 4,650.00 | 4,750.00 | 3,415.16 | 255,240 |
| 2021-11-29 | 4,950.00 | 5,000.00 | 4,830.00 | 4,890.00 | 3,515.81 | 185,074 |
| 2021-11-26 | 5,120.00 | 5,260.00 | 5,000.00 | 5,050.00 | 3,630.85 | 148,964 |
| 2021-11-25 | 5,260.00 | 5,260.00 | 5,130.00 | 5,170.00 | 3,717.13 | 126,948 |
| 2021-11-24 | 5,490.00 | 5,490.00 | 5,200.00 | 5,260.00 | 3,781.84 | 295,582 |
| 2021-11-23 | 5,680.00 | 5,760.00 | 5,480.00 | 5,510.00 | 3,961.58 | 206,927 |
| 2021-11-22 | 5,670.00 | 6,050.00 | 5,600.00 | 5,710.00 | 4,105.38 | 742,916 |
| 2021-11-19 | 5,730.00 | 6,010.00 | 5,510.00 | 5,530.00 | 3,975.96 | 412,362 |
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.