Wonbang Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,520.00 | 9,520.00 | 9,300.00 | 9,430.00 | 8,522.62 | 49,244 |
| 2022-11-10 | 9,100.00 | 9,400.00 | 9,030.00 | 9,280.00 | 8,387.05 | 45,179 |
| 2022-11-09 | 9,240.00 | 9,320.00 | 9,220.00 | 9,220.00 | 8,332.83 | 23,221 |
| 2022-11-08 | 9,390.00 | 9,390.00 | 9,100.00 | 9,220.00 | 8,332.83 | 83,475 |
| 2022-11-07 | 9,030.00 | 9,200.00 | 9,020.00 | 9,160.00 | 8,278.60 | 29,278 |
| 2022-11-04 | 8,900.00 | 9,190.00 | 8,830.00 | 9,000.00 | 8,134.00 | 15,556 |
| 2022-11-03 | 8,700.00 | 8,920.00 | 8,680.00 | 8,920.00 | 8,061.69 | 23,643 |
| 2022-11-02 | 8,900.00 | 9,050.00 | 8,830.00 | 8,880.00 | 8,025.54 | 16,982 |
| 2022-11-01 | 8,760.00 | 8,930.00 | 8,740.00 | 8,930.00 | 8,070.73 | 27,042 |
| 2022-10-31 | 8,780.00 | 8,950.00 | 8,600.00 | 8,840.00 | 7,989.39 | 29,211 |
| 2022-10-28 | 8,790.00 | 8,870.00 | 8,630.00 | 8,630.00 | 7,799.60 | 30,108 |
| 2022-10-27 | 8,650.00 | 8,940.00 | 8,650.00 | 8,800.00 | 7,953.24 | 34,970 |
| 2022-10-26 | 8,750.00 | 8,870.00 | 8,680.00 | 8,680.00 | 7,844.79 | 22,354 |
| 2022-10-25 | 8,720.00 | 8,880.00 | 8,590.00 | 8,760.00 | 7,917.09 | 35,913 |
| 2022-10-24 | 8,560.00 | 8,790.00 | 8,540.00 | 8,720.00 | 7,880.94 | 45,673 |
| 2022-10-21 | 8,420.00 | 8,510.00 | 8,340.00 | 8,400.00 | 7,591.73 | 27,856 |
| 2022-10-20 | 8,480.00 | 8,690.00 | 8,410.00 | 8,490.00 | 7,673.07 | 22,430 |
| 2022-10-19 | 8,610.00 | 8,970.00 | 8,480.00 | 8,490.00 | 7,673.07 | 56,852 |
| 2022-10-18 | 8,480.00 | 8,720.00 | 8,480.00 | 8,630.00 | 7,799.60 | 52,748 |
| 2022-10-17 | 8,190.00 | 8,440.00 | 8,070.00 | 8,350.00 | 7,546.54 | 28,309 |
| 2022-10-14 | 8,220.00 | 8,350.00 | 8,050.00 | 8,310.00 | 7,510.39 | 49,476 |
| 2022-10-13 | 8,300.00 | 8,370.00 | 7,920.00 | 7,970.00 | 7,203.11 | 73,042 |
| 2022-10-12 | 8,320.00 | 8,490.00 | 8,280.00 | 8,400.00 | 7,591.73 | 33,179 |
| 2022-10-11 | 8,690.00 | 8,690.00 | 8,310.00 | 8,320.00 | 7,519.43 | 55,122 |
| 2022-10-07 | 8,800.00 | 9,090.00 | 8,800.00 | 8,950.00 | 8,088.81 | 30,514 |
| 2022-10-06 | 8,700.00 | 8,950.00 | 8,690.00 | 8,930.00 | 8,070.73 | 32,597 |
| 2022-10-05 | 8,930.00 | 9,040.00 | 8,510.00 | 8,620.00 | 7,790.56 | 42,490 |
| 2022-10-04 | 8,500.00 | 8,900.00 | 8,500.00 | 8,900.00 | 8,043.62 | 54,827 |
| 2022-09-30 | 8,580.00 | 8,800.00 | 8,420.00 | 8,450.00 | 7,636.92 | 99,060 |
| 2022-09-29 | 9,100.00 | 9,250.00 | 8,770.00 | 8,770.00 | 7,926.13 | 49,804 |
| 2022-09-28 | 9,200.00 | 9,310.00 | 8,770.00 | 9,000.00 | 8,134.00 | 61,526 |
| 2022-09-27 | 9,130.00 | 9,380.00 | 8,910.00 | 9,200.00 | 8,314.75 | 77,175 |
| 2022-09-26 | 9,700.00 | 9,760.00 | 9,180.00 | 9,180.00 | 8,296.68 | 109,347 |
| 2022-09-23 | 10,050.00 | 10,100.00 | 9,830.00 | 9,830.00 | 8,884.13 | 63,287 |
| 2022-09-22 | 10,050.00 | 10,200.00 | 9,800.00 | 10,150.00 | 9,173.34 | 102,352 |
| 2022-09-21 | 10,150.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,218.53 | 69,745 |
| 2022-09-20 | 10,600.00 | 10,650.00 | 10,250.00 | 10,300.00 | 9,308.91 | 118,132 |
| 2022-09-19 | 11,150.00 | 11,200.00 | 10,450.00 | 10,500.00 | 9,489.66 | 128,706 |
| 2022-09-16 | 11,150.00 | 11,500.00 | 11,050.00 | 11,200.00 | 10,122.31 | 117,133 |
| 2022-09-15 | 11,150.00 | 11,250.00 | 10,950.00 | 11,100.00 | 10,031.93 | 66,583 |
| 2022-09-14 | 10,900.00 | 11,250.00 | 10,750.00 | 11,150.00 | 10,077.12 | 80,180 |
| 2022-09-13 | 11,350.00 | 11,500.00 | 11,200.00 | 11,350.00 | 10,257.87 | 88,869 |
| 2022-09-08 | 11,350.00 | 11,400.00 | 11,050.00 | 11,200.00 | 10,122.31 | 87,491 |
| 2022-09-07 | 11,700.00 | 11,700.00 | 11,050.00 | 11,250.00 | 10,167.49 | 166,195 |
| 2022-09-06 | 11,850.00 | 12,050.00 | 11,600.00 | 11,700.00 | 10,574.19 | 147,118 |
| 2022-09-05 | 12,100.00 | 12,200.00 | 11,700.00 | 11,750.00 | 10,619.38 | 149,659 |
| 2022-09-02 | 12,800.00 | 12,850.00 | 12,050.00 | 12,100.00 | 10,935.71 | 253,896 |
| 2022-09-01 | 12,600.00 | 13,500.00 | 12,550.00 | 12,600.00 | 11,387.59 | 539,475 |
| 2022-08-31 | 11,800.00 | 13,350.00 | 11,500.00 | 12,700.00 | 11,477.97 | 1,463,591 |
| 2022-08-30 | 10,750.00 | 11,800.00 | 10,750.00 | 11,750.00 | 10,619.38 | 132,007 |
| 2022-08-29 | 10,650.00 | 10,950.00 | 10,600.00 | 10,800.00 | 9,760.80 | 46,656 |
| 2022-08-26 | 11,300.00 | 11,550.00 | 11,150.00 | 11,200.00 | 10,122.31 | 52,183 |
| 2022-08-25 | 11,050.00 | 11,300.00 | 10,900.00 | 11,300.00 | 10,212.68 | 41,785 |
| 2022-08-24 | 10,850.00 | 11,100.00 | 10,800.00 | 11,050.00 | 9,986.74 | 58,462 |
| 2022-08-23 | 10,600.00 | 10,900.00 | 10,600.00 | 10,750.00 | 9,715.61 | 41,474 |
| 2022-08-22 | 11,050.00 | 11,050.00 | 10,700.00 | 10,850.00 | 9,805.98 | 73,853 |
| 2022-08-19 | 11,500.00 | 11,500.00 | 11,200.00 | 11,200.00 | 10,122.31 | 79,502 |
| 2022-08-18 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 10,393.44 | 99,513 |
| 2022-08-17 | 11,850.00 | 12,150.00 | 11,750.00 | 12,000.00 | 10,845.33 | 142,349 |
| 2022-08-16 | 11,950.00 | 12,000.00 | 11,700.00 | 11,700.00 | 10,574.19 | 96,740 |
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.