Wonbang Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 25,350.00 | 26,900.00 | 24,300.00 | 24,300.00 | 22,702.07 | 376,846 |
| 2023-08-01 | 24,150.00 | 25,650.00 | 23,500.00 | 25,650.00 | 23,963.30 | 513,237 |
| 2023-07-31 | 23,700.00 | 23,750.00 | 22,150.00 | 23,050.00 | 21,534.27 | 338,919 |
| 2023-07-28 | 22,500.00 | 23,400.00 | 21,100.00 | 23,350.00 | 21,814.54 | 428,677 |
| 2023-07-27 | 22,600.00 | 23,900.00 | 20,100.00 | 21,700.00 | 20,273.05 | 704,033 |
| 2023-07-26 | 22,600.00 | 23,500.00 | 18,000.00 | 21,300.00 | 19,899.35 | 465,123 |
| 2023-07-25 | 21,150.00 | 23,850.00 | 21,150.00 | 21,750.00 | 20,319.76 | 416,218 |
| 2023-07-24 | 19,750.00 | 21,100.00 | 19,750.00 | 21,000.00 | 19,619.08 | 504,988 |
| 2023-07-21 | 18,050.00 | 21,900.00 | 18,040.00 | 20,200.00 | 18,871.68 | 4,423,764 |
| 2023-07-20 | 16,700.00 | 19,350.00 | 16,570.00 | 18,220.00 | 17,021.88 | 3,437,084 |
| 2023-07-19 | 16,400.00 | 17,200.00 | 15,400.00 | 16,800.00 | 15,695.26 | 5,285,136 |
| 2023-07-18 | 12,650.00 | 13,330.00 | 12,480.00 | 13,290.00 | 12,416.07 | 622,603 |
| 2023-07-17 | 12,450.00 | 13,090.00 | 12,430.00 | 12,550.00 | 11,724.73 | 596,410 |
| 2023-07-14 | 12,450.00 | 12,700.00 | 12,250.00 | 12,440.00 | 11,621.97 | 630,762 |
| 2023-07-13 | 12,230.00 | 12,490.00 | 12,060.00 | 12,190.00 | 11,388.41 | 204,033 |
| 2023-07-12 | 12,430.00 | 12,430.00 | 12,000.00 | 12,100.00 | 11,304.32 | 174,904 |
| 2023-07-11 | 12,100.00 | 12,400.00 | 11,920.00 | 12,350.00 | 11,537.89 | 346,456 |
| 2023-07-10 | 11,840.00 | 12,090.00 | 11,490.00 | 11,870.00 | 11,089.45 | 189,911 |
| 2023-07-07 | 11,760.00 | 12,150.00 | 11,720.00 | 11,880.00 | 11,098.79 | 250,344 |
| 2023-07-06 | 12,230.00 | 12,230.00 | 11,620.00 | 11,920.00 | 11,136.16 | 391,135 |
| 2023-07-05 | 12,600.00 | 12,680.00 | 12,120.00 | 12,350.00 | 11,537.89 | 734,656 |
| 2023-07-04 | 12,460.00 | 12,710.00 | 12,350.00 | 12,580.00 | 11,752.76 | 866,437 |
| 2023-07-03 | 11,130.00 | 13,460.00 | 10,990.00 | 12,560.00 | 11,734.08 | 7,403,003 |
| 2023-06-30 | 10,350.00 | 11,100.00 | 10,330.00 | 11,010.00 | 10,286.00 | 365,270 |
| 2023-06-29 | 10,250.00 | 10,720.00 | 10,080.00 | 10,400.00 | 9,716.11 | 334,550 |
| 2023-06-28 | 10,100.00 | 10,300.00 | 9,990.00 | 9,990.00 | 9,333.07 | 58,959 |
| 2023-06-27 | 9,900.00 | 10,160.00 | 9,900.00 | 10,100.00 | 9,435.84 | 35,742 |
| 2023-06-26 | 9,960.00 | 10,000.00 | 9,850.00 | 10,000.00 | 9,342.42 | 16,893 |
| 2023-06-23 | 9,960.00 | 10,070.00 | 9,870.00 | 9,950.00 | 9,295.71 | 28,894 |
| 2023-06-22 | 9,850.00 | 10,090.00 | 9,850.00 | 9,990.00 | 9,333.07 | 25,985 |
| 2023-06-21 | 9,880.00 | 10,100.00 | 9,880.00 | 9,940.00 | 9,286.36 | 28,511 |
| 2023-06-20 | 10,150.00 | 10,190.00 | 9,910.00 | 9,910.00 | 9,258.34 | 30,984 |
| 2023-06-19 | 10,110.00 | 10,220.00 | 10,030.00 | 10,200.00 | 9,529.27 | 42,147 |
| 2023-06-16 | 10,080.00 | 10,130.00 | 9,950.00 | 10,110.00 | 9,445.18 | 31,845 |
| 2023-06-15 | 9,830.00 | 10,170.00 | 9,830.00 | 10,070.00 | 9,407.81 | 63,330 |
| 2023-06-14 | 10,070.00 | 10,100.00 | 9,850.00 | 9,880.00 | 9,230.31 | 38,532 |
| 2023-06-13 | 9,860.00 | 10,050.00 | 9,830.00 | 10,040.00 | 9,379.79 | 48,452 |
| 2023-06-12 | 9,880.00 | 9,890.00 | 9,780.00 | 9,860.00 | 9,211.62 | 20,503 |
| 2023-06-09 | 9,860.00 | 9,920.00 | 9,780.00 | 9,870.00 | 9,220.97 | 17,384 |
| 2023-06-08 | 9,890.00 | 9,910.00 | 9,710.00 | 9,710.00 | 9,071.49 | 29,410 |
| 2023-06-07 | 9,960.00 | 9,990.00 | 9,870.00 | 9,890.00 | 9,239.65 | 24,423 |
| 2023-06-05 | 10,000.00 | 10,000.00 | 9,920.00 | 9,960.00 | 9,305.05 | 17,073 |
| 2023-06-02 | 9,980.00 | 10,030.00 | 9,940.00 | 9,980.00 | 9,323.73 | 21,759 |
| 2023-06-01 | 9,830.00 | 9,990.00 | 9,800.00 | 9,990.00 | 9,333.07 | 24,991 |
| 2023-05-31 | 9,810.00 | 9,950.00 | 9,800.00 | 9,880.00 | 9,230.31 | 22,740 |
| 2023-05-30 | 9,740.00 | 9,940.00 | 9,740.00 | 9,880.00 | 9,230.31 | 28,731 |
| 2023-05-26 | 9,780.00 | 9,870.00 | 9,700.00 | 9,740.00 | 9,099.51 | 28,063 |
| 2023-05-25 | 9,800.00 | 9,820.00 | 9,710.00 | 9,780.00 | 9,136.88 | 20,507 |
| 2023-05-24 | 9,870.00 | 9,870.00 | 9,690.00 | 9,740.00 | 9,099.51 | 24,763 |
| 2023-05-23 | 9,820.00 | 9,900.00 | 9,770.00 | 9,820.00 | 9,174.25 | 16,727 |
| 2023-05-22 | 9,740.00 | 9,900.00 | 9,610.00 | 9,820.00 | 9,174.25 | 28,421 |
| 2023-05-19 | 9,630.00 | 9,790.00 | 9,630.00 | 9,660.00 | 9,024.78 | 35,989 |
| 2023-05-18 | 9,590.00 | 9,660.00 | 9,480.00 | 9,630.00 | 8,996.75 | 21,923 |
| 2023-05-17 | 9,100.00 | 9,510.00 | 9,080.00 | 9,450.00 | 8,828.58 | 50,714 |
| 2023-05-16 | 9,290.00 | 9,300.00 | 9,030.00 | 9,080.00 | 8,482.91 | 66,327 |
| 2023-05-15 | 9,620.00 | 9,700.00 | 9,130.00 | 9,220.00 | 8,613.71 | 72,621 |
| 2023-05-12 | 9,810.00 | 9,820.00 | 9,600.00 | 9,600.00 | 8,968.72 | 49,699 |
| 2023-05-11 | 9,930.00 | 10,030.00 | 9,800.00 | 9,820.00 | 9,174.25 | 31,180 |
| 2023-05-10 | 10,060.00 | 10,140.00 | 9,890.00 | 9,890.00 | 9,239.65 | 38,411 |
| 2023-05-09 | 9,910.00 | 10,080.00 | 9,870.00 | 10,060.00 | 9,398.47 | 40,296 |
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.