Wonbang Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 12,300.00 | 12,500.00 | 12,210.00 | 12,300.00 | 11,979.41 | 38,639 |
| 2025-07-23 | 12,290.00 | 12,490.00 | 12,130.00 | 12,360.00 | 12,037.85 | 53,811 |
| 2025-07-22 | 12,420.00 | 12,580.00 | 12,260.00 | 12,360.00 | 12,037.85 | 55,000 |
| 2025-07-21 | 12,450.00 | 12,540.00 | 12,350.00 | 12,510.00 | 12,183.94 | 26,732 |
| 2025-07-18 | 12,490.00 | 12,560.00 | 12,410.00 | 12,450.00 | 12,125.50 | 26,274 |
| 2025-07-17 | 12,630.00 | 12,630.00 | 12,330.00 | 12,520.00 | 12,193.68 | 30,464 |
| 2025-07-16 | 12,640.00 | 12,640.00 | 12,390.00 | 12,550.00 | 12,222.89 | 25,266 |
| 2025-07-15 | 12,460.00 | 12,580.00 | 12,340.00 | 12,570.00 | 12,242.37 | 32,959 |
| 2025-07-14 | 12,700.00 | 12,700.00 | 12,390.00 | 12,500.00 | 12,174.20 | 33,964 |
| 2025-07-11 | 12,570.00 | 12,700.00 | 12,490.00 | 12,610.00 | 12,281.33 | 42,147 |
| 2025-07-10 | 12,500.00 | 12,520.00 | 12,360.00 | 12,470.00 | 12,144.98 | 27,272 |
| 2025-07-09 | 12,550.00 | 12,690.00 | 12,400.00 | 12,480.00 | 12,154.72 | 24,097 |
| 2025-07-08 | 12,350.00 | 12,580.00 | 12,280.00 | 12,450.00 | 12,125.50 | 19,277 |
| 2025-07-07 | 12,450.00 | 12,520.00 | 12,320.00 | 12,430.00 | 12,106.02 | 21,997 |
| 2025-07-04 | 12,760.00 | 12,770.00 | 12,510.00 | 12,520.00 | 12,193.68 | 24,557 |
| 2025-07-03 | 12,380.00 | 12,790.00 | 12,380.00 | 12,760.00 | 12,427.42 | 59,672 |
| 2025-07-02 | 12,540.00 | 12,540.00 | 12,090.00 | 12,390.00 | 12,067.06 | 44,157 |
| 2025-07-01 | 12,290.00 | 12,530.00 | 12,280.00 | 12,500.00 | 12,174.20 | 27,404 |
| 2025-06-30 | 12,310.00 | 12,490.00 | 12,250.00 | 12,250.00 | 11,930.71 | 21,569 |
| 2025-06-27 | 12,710.00 | 12,710.00 | 12,270.00 | 12,320.00 | 11,998.89 | 36,197 |
| 2025-06-26 | 12,900.00 | 12,980.00 | 12,460.00 | 12,610.00 | 12,281.33 | 40,449 |
| 2025-06-25 | 12,940.00 | 13,010.00 | 12,700.00 | 12,740.00 | 12,407.94 | 48,052 |
| 2025-06-24 | 12,830.00 | 12,890.00 | 12,460.00 | 12,850.00 | 12,515.07 | 120,502 |
| 2025-06-23 | 12,440.00 | 12,540.00 | 12,180.00 | 12,430.00 | 12,106.02 | 53,097 |
| 2025-06-20 | 12,620.00 | 12,840.00 | 12,400.00 | 12,800.00 | 12,466.38 | 66,893 |
| 2025-06-19 | 12,680.00 | 12,680.00 | 12,400.00 | 12,560.00 | 12,232.63 | 26,795 |
| 2025-06-18 | 12,570.00 | 12,590.00 | 12,320.00 | 12,550.00 | 12,222.89 | 27,342 |
| 2025-06-17 | 12,350.00 | 12,730.00 | 12,270.00 | 12,560.00 | 12,232.63 | 79,658 |
| 2025-06-16 | 12,140.00 | 12,370.00 | 11,990.00 | 12,300.00 | 11,979.41 | 40,013 |
| 2025-06-13 | 12,700.00 | 12,710.00 | 12,160.00 | 12,200.00 | 11,882.02 | 90,483 |
| 2025-06-12 | 12,800.00 | 12,800.00 | 12,530.00 | 12,660.00 | 12,330.03 | 30,197 |
| 2025-06-11 | 12,780.00 | 12,790.00 | 12,640.00 | 12,700.00 | 12,368.98 | 30,609 |
| 2025-06-10 | 12,900.00 | 12,900.00 | 12,540.00 | 12,640.00 | 12,310.55 | 55,472 |
| 2025-06-09 | 12,710.00 | 12,880.00 | 12,710.00 | 12,830.00 | 12,495.60 | 55,213 |
| 2025-06-05 | 12,590.00 | 12,750.00 | 12,550.00 | 12,660.00 | 12,330.03 | 47,381 |
| 2025-06-04 | 12,530.00 | 12,660.00 | 12,520.00 | 12,550.00 | 12,222.89 | 51,517 |
| 2025-06-02 | 12,200.00 | 12,400.00 | 12,040.00 | 12,220.00 | 11,901.49 | 27,176 |
| 2025-05-30 | 12,340.00 | 12,360.00 | 12,100.00 | 12,140.00 | 11,823.58 | 31,007 |
| 2025-05-29 | 12,450.00 | 12,510.00 | 12,320.00 | 12,460.00 | 12,135.24 | 25,956 |
| 2025-05-28 | 12,080.00 | 12,370.00 | 12,080.00 | 12,320.00 | 11,998.89 | 30,770 |
| 2025-05-27 | 12,150.00 | 12,280.00 | 12,000.00 | 12,070.00 | 11,755.40 | 30,536 |
| 2025-05-26 | 12,090.00 | 12,410.00 | 12,060.00 | 12,270.00 | 11,950.19 | 27,623 |
| 2025-05-23 | 12,350.00 | 12,490.00 | 11,950.00 | 12,020.00 | 11,706.71 | 41,004 |
| 2025-05-22 | 12,600.00 | 12,620.00 | 12,335.00 | 12,370.00 | 12,047.58 | 43,855 |
| 2025-05-21 | 12,670.00 | 12,760.00 | 12,480.00 | 12,600.00 | 12,271.59 | 47,692 |
| 2025-05-20 | 12,240.00 | 13,460.00 | 12,150.00 | 12,530.00 | 12,203.41 | 350,896 |
| 2025-05-19 | 12,110.00 | 12,170.00 | 11,870.00 | 12,070.00 | 11,755.40 | 60,671 |
| 2025-05-16 | 12,350.00 | 12,460.00 | 12,150.00 | 12,310.00 | 11,989.15 | 77,022 |
| 2025-05-15 | 12,680.00 | 12,800.00 | 12,300.00 | 12,340.00 | 12,018.37 | 118,480 |
| 2025-05-14 | 12,790.00 | 12,820.00 | 12,020.00 | 12,290.00 | 11,969.67 | 186,617 |
| 2025-05-13 | 12,040.00 | 12,040.00 | 11,800.00 | 11,890.00 | 11,580.10 | 23,052 |
| 2025-05-12 | 11,630.00 | 11,890.00 | 11,630.00 | 11,860.00 | 11,550.88 | 36,009 |
| 2025-05-09 | 11,880.00 | 11,880.00 | 11,540.00 | 11,610.00 | 11,307.39 | 17,054 |
| 2025-05-08 | 11,710.00 | 11,850.00 | 11,650.00 | 11,830.00 | 11,521.66 | 27,124 |
| 2025-05-07 | 11,430.00 | 11,690.00 | 11,430.00 | 11,610.00 | 11,307.39 | 15,103 |
| 2025-05-02 | 11,590.00 | 11,630.00 | 11,420.00 | 11,430.00 | 11,132.09 | 21,922 |
| 2025-04-30 | 11,700.00 | 11,780.00 | 11,510.00 | 11,590.00 | 11,287.91 | 22,887 |
| 2025-04-29 | 11,790.00 | 11,820.00 | 11,620.00 | 11,760.00 | 11,453.48 | 24,344 |
| 2025-04-28 | 11,980.00 | 12,000.00 | 11,650.00 | 11,750.00 | 11,443.74 | 40,832 |
| 2025-04-25 | 11,930.00 | 12,010.00 | 11,810.00 | 11,900.00 | 11,589.83 | 32,075 |
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.