Wonbang Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 18,550.00 | 18,550.00 | 18,040.00 | 18,040.00 | 17,151.14 | 111,547 |
| 2024-04-26 | 18,150.00 | 18,290.00 | 17,820.00 | 18,040.00 | 17,151.14 | 128,275 |
| 2024-04-25 | 17,970.00 | 18,750.00 | 17,850.00 | 17,910.00 | 17,027.54 | 330,635 |
| 2024-04-24 | 17,800.00 | 18,080.00 | 17,720.00 | 17,900.00 | 17,018.04 | 130,076 |
| 2024-04-23 | 17,990.00 | 18,210.00 | 17,410.00 | 17,450.00 | 16,590.21 | 212,021 |
| 2024-04-22 | 18,990.00 | 18,990.00 | 17,940.00 | 17,980.00 | 17,094.10 | 332,856 |
| 2024-04-19 | 20,050.00 | 20,100.00 | 18,630.00 | 19,010.00 | 18,073.35 | 394,186 |
| 2024-04-18 | 19,410.00 | 19,920.00 | 19,300.00 | 19,920.00 | 18,938.51 | 218,010 |
| 2024-04-17 | 19,370.00 | 20,050.00 | 19,370.00 | 19,540.00 | 18,577.23 | 331,272 |
| 2024-04-16 | 19,560.00 | 20,250.00 | 18,720.00 | 19,070.00 | 18,130.39 | 473,656 |
| 2024-04-15 | 20,900.00 | 21,200.00 | 19,810.00 | 19,910.00 | 18,929.00 | 714,463 |
| 2024-04-12 | 22,150.00 | 22,750.00 | 21,450.00 | 21,500.00 | 20,440.66 | 845,493 |
| 2024-04-11 | 21,600.00 | 24,450.00 | 21,050.00 | 22,600.00 | 21,486.46 | 4,478,310 |
| 2024-04-09 | 21,100.00 | 22,150.00 | 20,450.00 | 21,300.00 | 20,250.51 | 939,778 |
| 2024-04-08 | 20,500.00 | 22,050.00 | 20,250.00 | 21,050.00 | 20,012.83 | 1,913,120 |
| 2024-04-05 | 19,800.00 | 20,250.00 | 19,650.00 | 19,660.00 | 18,691.32 | 275,278 |
| 2024-04-04 | 20,500.00 | 20,700.00 | 19,610.00 | 20,250.00 | 19,252.25 | 536,027 |
| 2024-04-03 | 19,530.00 | 20,700.00 | 19,000.00 | 19,990.00 | 19,005.06 | 548,358 |
| 2024-04-02 | 20,900.00 | 21,450.00 | 19,630.00 | 19,840.00 | 18,862.45 | 661,377 |
| 2024-04-01 | 19,700.00 | 21,600.00 | 19,700.00 | 20,700.00 | 19,680.08 | 1,417,972 |
| 2024-03-29 | 19,510.00 | 20,800.00 | 19,300.00 | 19,350.00 | 18,396.59 | 1,311,965 |
| 2024-03-28 | 18,500.00 | 19,000.00 | 18,450.00 | 18,550.00 | 17,636.01 | 209,717 |
| 2024-03-27 | 18,990.00 | 19,000.00 | 18,170.00 | 18,450.00 | 17,540.94 | 324,956 |
| 2024-03-26 | 19,930.00 | 20,400.00 | 19,050.00 | 19,050.00 | 18,111.38 | 387,863 |
| 2024-03-25 | 19,730.00 | 20,600.00 | 19,590.00 | 20,150.00 | 19,157.18 | 262,313 |
| 2024-03-22 | 19,650.00 | 20,350.00 | 19,600.00 | 19,730.00 | 18,757.87 | 361,049 |
| 2024-03-21 | 20,700.00 | 20,700.00 | 19,260.00 | 19,380.00 | 18,425.12 | 486,438 |
| 2024-03-20 | 21,200.00 | 21,350.00 | 20,200.00 | 20,300.00 | 19,299.79 | 506,727 |
| 2024-03-19 | 22,000.00 | 22,100.00 | 20,900.00 | 21,050.00 | 20,012.83 | 531,581 |
| 2024-03-18 | 21,300.00 | 22,400.00 | 20,700.00 | 22,300.00 | 21,201.24 | 961,255 |
| 2024-03-15 | 22,100.00 | 22,250.00 | 20,950.00 | 21,300.00 | 20,250.51 | 691,187 |
| 2024-03-14 | 23,000.00 | 23,600.00 | 22,100.00 | 22,800.00 | 21,676.61 | 1,449,974 |
| 2024-03-13 | 22,600.00 | 23,150.00 | 21,800.00 | 22,750.00 | 21,629.07 | 2,228,487 |
| 2024-03-12 | 18,900.00 | 24,150.00 | 18,900.00 | 22,350.00 | 21,248.78 | 6,209,572 |
| 2024-03-11 | 18,900.00 | 19,070.00 | 18,520.00 | 18,730.00 | 17,807.14 | 188,024 |
| 2024-03-08 | 20,150.00 | 20,250.00 | 18,930.00 | 19,270.00 | 18,320.54 | 320,875 |
| 2024-03-07 | 19,700.00 | 21,300.00 | 19,420.00 | 20,100.00 | 19,109.64 | 1,260,174 |
| 2024-03-06 | 19,050.00 | 19,690.00 | 18,730.00 | 18,880.00 | 17,949.75 | 296,830 |
| 2024-03-05 | 20,200.00 | 21,650.00 | 18,710.00 | 18,850.00 | 17,921.23 | 667,955 |
| 2024-03-04 | 18,800.00 | 20,650.00 | 18,550.00 | 20,300.00 | 19,299.79 | 656,285 |
| 2024-02-29 | 17,840.00 | 18,260.00 | 17,470.00 | 18,110.00 | 17,217.69 | 178,524 |
| 2024-02-28 | 18,390.00 | 18,430.00 | 17,840.00 | 18,060.00 | 17,170.15 | 151,633 |
| 2024-02-27 | 19,960.00 | 19,980.00 | 18,300.00 | 18,440.00 | 17,531.43 | 291,196 |
| 2024-02-26 | 20,200.00 | 20,450.00 | 19,850.00 | 19,950.00 | 18,967.03 | 132,017 |
| 2024-02-23 | 20,350.00 | 21,400.00 | 19,600.00 | 20,500.00 | 19,489.93 | 447,685 |
| 2024-02-22 | 19,810.00 | 20,600.00 | 19,430.00 | 19,430.00 | 18,472.65 | 267,348 |
| 2024-02-21 | 19,100.00 | 20,950.00 | 19,030.00 | 19,750.00 | 18,776.88 | 807,801 |
| 2024-02-20 | 18,970.00 | 19,500.00 | 18,640.00 | 18,770.00 | 17,845.17 | 281,751 |
| 2024-02-19 | 17,750.00 | 19,430.00 | 16,750.00 | 19,270.00 | 18,320.54 | 559,328 |
| 2024-02-16 | 18,720.00 | 19,700.00 | 17,750.00 | 17,750.00 | 16,875.43 | 676,202 |
| 2024-02-15 | 17,500.00 | 18,900.00 | 17,120.00 | 17,870.00 | 16,989.52 | 698,870 |
| 2024-02-14 | 16,000.00 | 16,800.00 | 15,440.00 | 16,720.00 | 15,896.18 | 213,215 |
| 2024-02-13 | 15,490.00 | 16,340.00 | 15,230.00 | 16,140.00 | 15,344.76 | 191,463 |
| 2024-02-08 | 15,340.00 | 15,710.00 | 15,080.00 | 15,550.00 | 14,783.83 | 152,301 |
| 2024-02-07 | 14,970.00 | 15,590.00 | 14,850.00 | 15,120.00 | 14,375.01 | 126,240 |
| 2024-02-06 | 14,720.00 | 15,290.00 | 14,160.00 | 14,950.00 | 14,213.39 | 140,714 |
| 2024-02-05 | 15,700.00 | 15,710.00 | 14,990.00 | 15,060.00 | 14,317.97 | 132,676 |
| 2024-02-02 | 15,270.00 | 16,360.00 | 15,270.00 | 15,700.00 | 14,926.44 | 215,193 |
| 2024-02-01 | 15,300.00 | 16,110.00 | 14,600.00 | 14,950.00 | 14,213.39 | 260,108 |
| 2024-01-31 | 17,700.00 | 18,500.00 | 15,500.00 | 15,500.00 | 14,736.29 | 756,871 |
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.