Wonbang Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16,000.00 | 16,250.00 | 15,820.00 | 15,880.00 | 15,097.57 | 154,012 |
| 2024-07-25 | 16,100.00 | 16,410.00 | 15,940.00 | 16,160.00 | 15,363.77 | 157,084 |
| 2024-07-24 | 16,500.00 | 16,840.00 | 16,400.00 | 16,500.00 | 15,687.02 | 143,694 |
| 2024-07-23 | 17,390.00 | 17,510.00 | 16,650.00 | 16,710.00 | 15,886.67 | 225,030 |
| 2024-07-22 | 18,000.00 | 18,010.00 | 17,020.00 | 17,120.00 | 16,276.47 | 289,689 |
| 2024-07-19 | 17,810.00 | 18,640.00 | 17,510.00 | 17,960.00 | 17,075.08 | 1,199,101 |
| 2024-07-18 | 16,870.00 | 17,190.00 | 16,620.00 | 17,110.00 | 16,266.96 | 181,334 |
| 2024-07-17 | 17,380.00 | 18,060.00 | 17,010.00 | 17,290.00 | 16,438.09 | 765,055 |
| 2024-07-16 | 16,840.00 | 17,050.00 | 16,560.00 | 16,570.00 | 15,753.57 | 225,035 |
| 2024-07-15 | 16,610.00 | 18,340.00 | 16,400.00 | 17,050.00 | 16,209.92 | 1,725,654 |
| 2024-07-12 | 16,990.00 | 17,220.00 | 16,560.00 | 16,580.00 | 15,763.08 | 220,784 |
| 2024-07-11 | 17,700.00 | 17,770.00 | 17,030.00 | 17,050.00 | 16,209.92 | 295,030 |
| 2024-07-10 | 17,930.00 | 18,070.00 | 17,580.00 | 17,600.00 | 16,732.82 | 313,208 |
| 2024-07-09 | 17,260.00 | 19,800.00 | 17,100.00 | 17,930.00 | 17,046.56 | 2,976,263 |
| 2024-07-08 | 16,920.00 | 17,550.00 | 16,920.00 | 17,180.00 | 16,333.51 | 145,089 |
| 2024-07-05 | 17,630.00 | 17,850.00 | 16,930.00 | 16,940.00 | 16,105.34 | 301,420 |
| 2024-07-04 | 16,360.00 | 17,730.00 | 16,190.00 | 17,400.00 | 16,542.67 | 833,671 |
| 2024-07-03 | 16,020.00 | 16,130.00 | 15,740.00 | 15,900.00 | 15,116.58 | 144,978 |
| 2024-07-02 | 16,710.00 | 16,810.00 | 16,000.00 | 16,010.00 | 15,221.16 | 156,959 |
| 2024-07-01 | 16,900.00 | 17,040.00 | 16,610.00 | 16,660.00 | 15,839.13 | 124,492 |
| 2024-06-28 | 17,070.00 | 17,120.00 | 16,700.00 | 16,900.00 | 16,067.31 | 127,355 |
| 2024-06-27 | 17,170.00 | 17,190.00 | 16,900.00 | 16,980.00 | 16,143.37 | 156,990 |
| 2024-06-26 | 16,980.00 | 17,450.00 | 16,470.00 | 17,450.00 | 16,590.21 | 407,380 |
| 2024-06-25 | 16,200.00 | 16,940.00 | 15,790.00 | 16,880.00 | 16,048.29 | 261,855 |
| 2024-06-24 | 17,280.00 | 17,280.00 | 16,190.00 | 16,260.00 | 15,458.84 | 240,337 |
| 2024-06-21 | 17,520.00 | 17,630.00 | 17,010.00 | 17,050.00 | 16,209.92 | 249,166 |
| 2024-06-20 | 18,450.00 | 18,450.00 | 17,600.00 | 17,670.00 | 16,799.37 | 232,170 |
| 2024-06-19 | 19,050.00 | 19,060.00 | 18,260.00 | 18,270.00 | 17,369.81 | 431,533 |
| 2024-06-18 | 19,820.00 | 19,970.00 | 18,900.00 | 18,960.00 | 18,025.81 | 634,802 |
| 2024-06-17 | 20,250.00 | 20,350.00 | 19,370.00 | 19,430.00 | 18,472.65 | 370,017 |
| 2024-06-14 | 19,990.00 | 20,700.00 | 19,150.00 | 20,400.00 | 19,394.86 | 549,452 |
| 2024-06-13 | 20,300.00 | 20,300.00 | 19,580.00 | 19,800.00 | 18,824.42 | 348,758 |
| 2024-06-12 | 20,300.00 | 21,000.00 | 19,720.00 | 19,940.00 | 18,957.52 | 1,107,177 |
| 2024-06-11 | 19,700.00 | 19,900.00 | 19,140.00 | 19,470.00 | 18,510.68 | 880,300 |
| 2024-06-10 | 19,140.00 | 19,940.00 | 19,040.00 | 19,080.00 | 18,139.90 | 517,462 |
| 2024-06-07 | 18,780.00 | 19,470.00 | 18,700.00 | 19,130.00 | 18,187.43 | 379,418 |
| 2024-06-05 | 19,200.00 | 19,750.00 | 18,640.00 | 18,710.00 | 17,788.13 | 754,336 |
| 2024-06-04 | 18,620.00 | 19,170.00 | 18,300.00 | 18,600.00 | 17,683.55 | 346,404 |
| 2024-06-03 | 18,430.00 | 19,570.00 | 18,430.00 | 18,700.00 | 17,778.62 | 471,613 |
| 2024-05-31 | 18,710.00 | 18,990.00 | 18,220.00 | 18,320.00 | 17,417.34 | 585,198 |
| 2024-05-30 | 19,270.00 | 20,300.00 | 19,050.00 | 19,050.00 | 18,111.38 | 689,201 |
| 2024-05-29 | 19,750.00 | 21,700.00 | 19,380.00 | 19,590.00 | 18,624.77 | 3,076,064 |
| 2024-05-28 | 18,310.00 | 19,770.00 | 18,120.00 | 19,020.00 | 18,082.85 | 1,518,813 |
| 2024-05-27 | 17,840.00 | 18,950.00 | 17,610.00 | 17,980.00 | 17,094.10 | 1,079,155 |
| 2024-05-24 | 16,770.00 | 20,550.00 | 16,770.00 | 18,050.00 | 17,160.65 | 4,972,832 |
| 2024-05-23 | 15,970.00 | 17,220.00 | 15,960.00 | 16,670.00 | 15,848.64 | 480,751 |
| 2024-05-22 | 15,940.00 | 15,970.00 | 15,430.00 | 15,770.00 | 14,992.99 | 183,497 |
| 2024-05-21 | 15,870.00 | 16,000.00 | 15,500.00 | 15,720.00 | 14,945.45 | 147,573 |
| 2024-05-20 | 15,910.00 | 16,180.00 | 15,650.00 | 15,800.00 | 15,021.51 | 149,623 |
| 2024-05-17 | 16,500.00 | 16,700.00 | 15,930.00 | 16,050.00 | 15,259.19 | 150,762 |
| 2024-05-16 | 16,950.00 | 17,180.00 | 16,570.00 | 16,610.00 | 15,791.60 | 145,815 |
| 2024-05-14 | 16,300.00 | 16,770.00 | 16,190.00 | 16,590.00 | 15,772.58 | 98,384 |
| 2024-05-13 | 16,290.00 | 16,490.00 | 16,010.00 | 16,450.00 | 15,639.48 | 113,694 |
| 2024-05-10 | 16,450.00 | 16,610.00 | 16,260.00 | 16,270.00 | 15,468.35 | 106,261 |
| 2024-05-09 | 16,720.00 | 16,720.00 | 16,280.00 | 16,300.00 | 15,496.87 | 157,381 |
| 2024-05-08 | 17,020.00 | 17,100.00 | 16,580.00 | 16,690.00 | 15,867.66 | 184,549 |
| 2024-05-07 | 17,300.00 | 17,410.00 | 16,870.00 | 17,100.00 | 16,257.45 | 140,009 |
| 2024-05-03 | 17,530.00 | 17,750.00 | 16,940.00 | 17,000.00 | 16,162.38 | 146,551 |
| 2024-05-02 | 17,770.00 | 17,860.00 | 17,430.00 | 17,440.00 | 16,580.70 | 143,584 |
| 2024-04-30 | 18,250.00 | 18,450.00 | 17,900.00 | 17,900.00 | 17,018.04 | 182,839 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 930.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.