Wonbang Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 9,810.00 | 10,040.00 | 9,760.00 | 10,020.00 | 9,361.10 | 113,681 |
| 2023-02-07 | 9,460.00 | 9,890.00 | 9,450.00 | 9,790.00 | 9,146.23 | 82,661 |
| 2023-02-06 | 9,720.00 | 9,820.00 | 9,470.00 | 9,550.00 | 8,922.01 | 26,334 |
| 2023-02-03 | 9,850.00 | 9,850.00 | 9,600.00 | 9,730.00 | 9,090.17 | 33,282 |
| 2023-02-02 | 9,900.00 | 9,900.00 | 9,670.00 | 9,790.00 | 9,146.23 | 54,710 |
| 2023-02-01 | 9,540.00 | 9,850.00 | 9,450.00 | 9,790.00 | 9,146.23 | 77,638 |
| 2023-01-31 | 9,460.00 | 9,570.00 | 9,350.00 | 9,450.00 | 8,828.58 | 29,922 |
| 2023-01-30 | 9,580.00 | 9,610.00 | 9,390.00 | 9,470.00 | 8,847.27 | 28,277 |
| 2023-01-27 | 9,530.00 | 9,760.00 | 9,510.00 | 9,580.00 | 8,950.04 | 36,840 |
| 2023-01-26 | 9,500.00 | 9,640.00 | 9,500.00 | 9,520.00 | 8,893.98 | 37,357 |
| 2023-01-25 | 9,610.00 | 9,680.00 | 9,470.00 | 9,580.00 | 8,950.04 | 45,939 |
| 2023-01-20 | 9,450.00 | 9,680.00 | 9,450.00 | 9,600.00 | 8,968.72 | 43,718 |
| 2023-01-19 | 9,470.00 | 9,550.00 | 9,370.00 | 9,440.00 | 8,819.24 | 27,866 |
| 2023-01-18 | 9,250.00 | 9,600.00 | 9,250.00 | 9,470.00 | 8,847.27 | 72,890 |
| 2023-01-17 | 9,450.00 | 9,530.00 | 9,170.00 | 9,320.00 | 8,707.13 | 28,709 |
| 2023-01-16 | 9,110.00 | 9,590.00 | 9,040.00 | 9,400.00 | 8,781.87 | 92,249 |
| 2023-01-13 | 9,130.00 | 9,230.00 | 9,080.00 | 9,110.00 | 8,510.94 | 16,282 |
| 2023-01-12 | 9,160.00 | 9,230.00 | 8,990.00 | 9,130.00 | 8,529.63 | 21,420 |
| 2023-01-11 | 9,040.00 | 9,170.00 | 9,010.00 | 9,130.00 | 8,529.63 | 19,758 |
| 2023-01-10 | 9,070.00 | 9,090.00 | 8,820.00 | 9,040.00 | 8,445.55 | 36,208 |
| 2023-01-09 | 8,700.00 | 8,980.00 | 8,650.00 | 8,960.00 | 8,370.81 | 55,561 |
| 2023-01-06 | 8,260.00 | 8,680.00 | 8,260.00 | 8,670.00 | 8,099.88 | 47,516 |
| 2023-01-05 | 8,500.00 | 8,620.00 | 8,220.00 | 8,260.00 | 7,716.84 | 53,989 |
| 2023-01-04 | 8,300.00 | 8,610.00 | 8,300.00 | 8,500.00 | 7,941.05 | 14,441 |
| 2023-01-03 | 8,340.00 | 8,510.00 | 8,150.00 | 8,410.00 | 7,856.97 | 35,627 |
| 2023-01-02 | 8,570.00 | 8,660.00 | 8,430.00 | 8,430.00 | 7,875.66 | 27,083 |
| 2022-12-29 | 8,760.00 | 8,810.00 | 8,500.00 | 8,580.00 | 8,015.79 | 33,353 |
| 2022-12-28 | 9,020.00 | 9,090.00 | 8,810.00 | 8,830.00 | 8,249.35 | 47,223 |
| 2022-12-27 | 9,030.00 | 9,250.00 | 9,030.00 | 9,200.00 | 8,314.75 | 20,017 |
| 2022-12-26 | 9,160.00 | 9,200.00 | 9,040.00 | 9,080.00 | 8,206.30 | 21,810 |
| 2022-12-23 | 9,230.00 | 9,240.00 | 8,960.00 | 9,160.00 | 8,278.60 | 31,699 |
| 2022-12-22 | 9,210.00 | 9,410.00 | 9,200.00 | 9,410.00 | 8,504.54 | 28,694 |
| 2022-12-21 | 9,210.00 | 9,410.00 | 9,130.00 | 9,250.00 | 8,359.94 | 29,561 |
| 2022-12-20 | 9,450.00 | 9,550.00 | 9,010.00 | 9,140.00 | 8,260.52 | 50,372 |
| 2022-12-19 | 9,570.00 | 9,770.00 | 9,380.00 | 9,450.00 | 8,540.70 | 50,259 |
| 2022-12-16 | 9,450.00 | 9,820.00 | 9,380.00 | 9,560.00 | 8,640.11 | 66,435 |
| 2022-12-15 | 9,470.00 | 9,720.00 | 9,410.00 | 9,550.00 | 8,631.07 | 60,815 |
| 2022-12-14 | 9,550.00 | 9,560.00 | 9,390.00 | 9,470.00 | 8,558.77 | 71,742 |
| 2022-12-13 | 9,080.00 | 10,200.00 | 9,070.00 | 9,470.00 | 8,558.77 | 618,597 |
| 2022-12-12 | 9,150.00 | 9,150.00 | 8,980.00 | 9,090.00 | 8,215.34 | 20,605 |
| 2022-12-09 | 9,180.00 | 9,280.00 | 8,730.00 | 9,100.00 | 8,224.37 | 35,865 |
| 2022-12-08 | 9,320.00 | 9,370.00 | 9,110.00 | 9,260.00 | 8,368.98 | 26,419 |
| 2022-12-07 | 9,350.00 | 9,460.00 | 9,250.00 | 9,420.00 | 8,513.58 | 21,583 |
| 2022-12-06 | 9,600.00 | 9,680.00 | 9,360.00 | 9,520.00 | 8,603.96 | 26,822 |
| 2022-12-05 | 9,640.00 | 9,710.00 | 9,570.00 | 9,670.00 | 8,739.53 | 23,057 |
| 2022-12-02 | 9,700.00 | 9,750.00 | 9,600.00 | 9,640.00 | 8,712.41 | 21,826 |
| 2022-12-01 | 9,800.00 | 9,850.00 | 9,620.00 | 9,750.00 | 8,811.83 | 41,735 |
| 2022-11-30 | 9,280.00 | 9,950.00 | 9,250.00 | 9,720.00 | 8,784.72 | 180,522 |
| 2022-11-29 | 9,080.00 | 9,300.00 | 9,070.00 | 9,250.00 | 8,359.94 | 14,271 |
| 2022-11-28 | 9,480.00 | 9,480.00 | 9,160.00 | 9,170.00 | 8,287.64 | 38,872 |
| 2022-11-25 | 9,310.00 | 9,420.00 | 9,260.00 | 9,420.00 | 8,513.58 | 26,292 |
| 2022-11-24 | 9,240.00 | 9,390.00 | 9,240.00 | 9,310.00 | 8,414.17 | 35,647 |
| 2022-11-23 | 9,150.00 | 9,280.00 | 9,150.00 | 9,220.00 | 8,332.83 | 12,650 |
| 2022-11-22 | 9,000.00 | 9,180.00 | 9,000.00 | 9,130.00 | 8,251.49 | 17,933 |
| 2022-11-21 | 9,290.00 | 9,380.00 | 9,080.00 | 9,080.00 | 8,206.30 | 36,923 |
| 2022-11-18 | 9,210.00 | 9,400.00 | 9,180.00 | 9,220.00 | 8,332.83 | 40,923 |
| 2022-11-17 | 9,470.00 | 9,470.00 | 9,190.00 | 9,210.00 | 8,323.79 | 58,934 |
| 2022-11-16 | 9,540.00 | 9,700.00 | 9,300.00 | 9,420.00 | 8,513.58 | 87,460 |
| 2022-11-15 | 9,630.00 | 9,750.00 | 9,490.00 | 9,570.00 | 8,649.15 | 39,899 |
| 2022-11-14 | 9,450.00 | 9,780.00 | 9,410.00 | 9,540.00 | 8,622.04 | 86,761 |
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.