Wonbang Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 15,770.00 | 17,000.00 | 14,800.00 | 16,920.00 | 16,086.32 | 435,684 |
| 2024-01-29 | 15,130.00 | 16,920.00 | 15,040.00 | 15,770.00 | 14,992.99 | 900,811 |
| 2024-01-26 | 14,000.00 | 14,820.00 | 13,000.00 | 14,530.00 | 13,814.08 | 287,660 |
| 2024-01-25 | 13,130.00 | 14,110.00 | 12,900.00 | 13,920.00 | 13,234.14 | 297,227 |
| 2024-01-24 | 13,210.00 | 13,500.00 | 13,030.00 | 13,150.00 | 12,502.08 | 94,395 |
| 2024-01-23 | 13,310.00 | 13,570.00 | 13,250.00 | 13,320.00 | 12,663.70 | 91,921 |
| 2024-01-22 | 13,780.00 | 14,000.00 | 13,320.00 | 13,500.00 | 12,834.83 | 157,409 |
| 2024-01-19 | 14,100.00 | 14,350.00 | 13,610.00 | 13,720.00 | 13,043.99 | 109,999 |
| 2024-01-18 | 13,770.00 | 14,100.00 | 13,510.00 | 13,940.00 | 13,253.15 | 85,836 |
| 2024-01-17 | 14,270.00 | 14,340.00 | 13,690.00 | 13,760.00 | 13,082.02 | 111,609 |
| 2024-01-16 | 14,360.00 | 14,610.00 | 14,030.00 | 14,130.00 | 13,433.79 | 74,310 |
| 2024-01-15 | 14,910.00 | 14,970.00 | 14,300.00 | 14,350.00 | 13,642.95 | 86,720 |
| 2024-01-12 | 15,350.00 | 15,350.00 | 14,730.00 | 14,830.00 | 14,099.30 | 100,091 |
| 2024-01-11 | 15,400.00 | 15,620.00 | 15,120.00 | 15,350.00 | 14,593.68 | 82,019 |
| 2024-01-10 | 15,560.00 | 15,900.00 | 15,240.00 | 15,270.00 | 14,517.62 | 109,530 |
| 2024-01-09 | 15,910.00 | 16,100.00 | 15,620.00 | 15,670.00 | 14,897.91 | 89,368 |
| 2024-01-08 | 16,160.00 | 16,190.00 | 15,610.00 | 15,890.00 | 15,107.07 | 114,518 |
| 2024-01-05 | 16,400.00 | 16,500.00 | 16,100.00 | 16,160.00 | 15,363.77 | 77,350 |
| 2024-01-04 | 16,410.00 | 16,570.00 | 16,070.00 | 16,320.00 | 15,515.89 | 89,510 |
| 2024-01-03 | 17,000.00 | 17,000.00 | 16,240.00 | 16,590.00 | 15,772.58 | 177,291 |
| 2024-01-02 | 17,390.00 | 17,480.00 | 16,900.00 | 17,000.00 | 16,162.38 | 128,027 |
| 2023-12-28 | 17,640.00 | 17,670.00 | 17,300.00 | 17,540.00 | 16,675.78 | 65,760 |
| 2023-12-27 | 17,260.00 | 17,990.00 | 16,960.00 | 17,750.00 | 16,875.43 | 77,739 |
| 2023-12-26 | 18,000.00 | 18,380.00 | 17,300.00 | 17,300.00 | 16,162.38 | 182,690 |
| 2023-12-22 | 19,400.00 | 19,400.00 | 18,400.00 | 18,510.00 | 17,292.81 | 125,679 |
| 2023-12-21 | 18,340.00 | 21,250.00 | 18,190.00 | 18,400.00 | 17,190.05 | 701,024 |
| 2023-12-20 | 18,400.00 | 18,790.00 | 18,250.00 | 18,340.00 | 17,133.99 | 84,514 |
| 2023-12-19 | 18,500.00 | 18,500.00 | 18,060.00 | 18,280.00 | 17,077.94 | 60,660 |
| 2023-12-18 | 18,160.00 | 18,530.00 | 18,090.00 | 18,270.00 | 17,068.60 | 113,475 |
| 2023-12-15 | 18,450.00 | 18,760.00 | 18,070.00 | 18,130.00 | 16,937.80 | 87,803 |
| 2023-12-14 | 18,300.00 | 18,650.00 | 18,020.00 | 18,170.00 | 16,975.17 | 90,275 |
| 2023-12-13 | 18,700.00 | 18,950.00 | 18,150.00 | 18,270.00 | 17,068.60 | 100,563 |
| 2023-12-12 | 17,750.00 | 18,840.00 | 17,200.00 | 18,810.00 | 17,573.09 | 281,732 |
| 2023-12-11 | 18,410.00 | 18,660.00 | 17,770.00 | 17,840.00 | 16,666.87 | 161,928 |
| 2023-12-08 | 18,490.00 | 18,600.00 | 17,940.00 | 18,350.00 | 17,143.34 | 118,823 |
| 2023-12-07 | 18,870.00 | 18,870.00 | 18,010.00 | 18,300.00 | 17,096.62 | 127,329 |
| 2023-12-06 | 18,830.00 | 19,110.00 | 18,570.00 | 18,860.00 | 17,619.80 | 82,573 |
| 2023-12-05 | 19,350.00 | 19,850.00 | 18,690.00 | 18,920.00 | 17,675.85 | 117,336 |
| 2023-12-04 | 19,890.00 | 19,890.00 | 17,970.00 | 19,600.00 | 18,311.14 | 177,156 |
| 2023-12-01 | 20,350.00 | 20,850.00 | 19,970.00 | 19,970.00 | 18,656.81 | 91,261 |
| 2023-11-30 | 19,600.00 | 20,500.00 | 19,400.00 | 20,200.00 | 18,871.68 | 84,849 |
| 2023-11-29 | 20,400.00 | 20,400.00 | 19,400.00 | 19,790.00 | 18,488.64 | 136,676 |
| 2023-11-28 | 20,350.00 | 20,600.00 | 19,930.00 | 20,050.00 | 18,731.55 | 74,759 |
| 2023-11-27 | 20,250.00 | 20,350.00 | 19,450.00 | 20,050.00 | 18,731.55 | 153,872 |
| 2023-11-24 | 20,350.00 | 20,650.00 | 20,000.00 | 20,350.00 | 19,011.82 | 114,985 |
| 2023-11-23 | 20,750.00 | 21,000.00 | 20,100.00 | 20,350.00 | 19,011.82 | 125,134 |
| 2023-11-22 | 21,000.00 | 21,500.00 | 20,600.00 | 20,700.00 | 19,338.80 | 109,532 |
| 2023-11-21 | 21,600.00 | 21,700.00 | 20,950.00 | 21,200.00 | 19,805.92 | 125,147 |
| 2023-11-20 | 21,500.00 | 21,800.00 | 21,050.00 | 21,500.00 | 20,086.20 | 116,312 |
| 2023-11-17 | 22,750.00 | 22,750.00 | 20,850.00 | 21,550.00 | 20,132.91 | 349,103 |
| 2023-11-16 | 22,300.00 | 23,050.00 | 21,650.00 | 22,800.00 | 21,300.71 | 129,886 |
| 2023-11-15 | 23,200.00 | 23,700.00 | 21,000.00 | 22,100.00 | 20,646.74 | 384,449 |
| 2023-11-14 | 23,600.00 | 23,800.00 | 22,250.00 | 23,050.00 | 21,534.27 | 219,185 |
| 2023-11-13 | 24,700.00 | 25,200.00 | 22,900.00 | 23,450.00 | 21,907.97 | 275,814 |
| 2023-11-10 | 24,500.00 | 25,100.00 | 24,300.00 | 25,000.00 | 23,356.04 | 54,634 |
| 2023-11-09 | 25,150.00 | 25,700.00 | 24,250.00 | 25,000.00 | 23,356.04 | 98,853 |
| 2023-11-08 | 26,000.00 | 26,400.00 | 25,050.00 | 25,150.00 | 23,496.18 | 80,860 |
| 2023-11-07 | 27,600.00 | 27,800.00 | 25,500.00 | 25,950.00 | 24,243.57 | 183,567 |
| 2023-11-06 | 27,000.00 | 28,000.00 | 25,650.00 | 27,900.00 | 26,065.34 | 339,521 |
| 2023-11-03 | 27,200.00 | 27,500.00 | 26,200.00 | 26,500.00 | 24,757.41 | 168,117 |
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.