Wonbang Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 11,930.00 | 12,010.00 | 11,810.00 | 11,900.00 | 11,589.83 | 32,075 |
| 2025-04-24 | 11,950.00 | 11,990.00 | 11,760.00 | 11,800.00 | 11,492.44 | 27,551 |
| 2025-04-23 | 11,770.00 | 11,890.00 | 11,730.00 | 11,870.00 | 11,560.62 | 23,820 |
| 2025-04-22 | 11,520.00 | 11,700.00 | 11,500.00 | 11,640.00 | 11,336.61 | 28,663 |
| 2025-04-21 | 11,600.00 | 11,870.00 | 11,520.00 | 11,680.00 | 11,375.57 | 20,785 |
| 2025-04-18 | 11,530.00 | 11,650.00 | 11,450.00 | 11,590.00 | 11,287.91 | 22,354 |
| 2025-04-17 | 11,260.00 | 11,560.00 | 11,250.00 | 11,530.00 | 11,229.48 | 18,862 |
| 2025-04-16 | 11,580.00 | 11,590.00 | 11,210.00 | 11,260.00 | 10,966.52 | 31,235 |
| 2025-04-15 | 11,410.00 | 11,650.00 | 11,380.00 | 11,610.00 | 11,307.39 | 35,049 |
| 2025-04-14 | 11,300.00 | 11,440.00 | 11,110.00 | 11,440.00 | 11,141.82 | 38,383 |
| 2025-04-11 | 10,560.00 | 11,210.00 | 10,560.00 | 11,200.00 | 10,908.08 | 33,440 |
| 2025-04-10 | 10,590.00 | 10,920.00 | 10,550.00 | 10,890.00 | 10,606.16 | 49,357 |
| 2025-04-09 | 10,000.00 | 10,300.00 | 9,870.00 | 9,980.00 | 9,719.88 | 39,145 |
| 2025-04-08 | 10,340.00 | 10,560.00 | 10,240.00 | 10,290.00 | 10,021.80 | 51,232 |
| 2025-04-07 | 10,660.00 | 10,770.00 | 10,040.00 | 10,150.00 | 9,885.45 | 74,059 |
| 2025-04-04 | 10,640.00 | 11,200.00 | 10,640.00 | 11,050.00 | 10,761.99 | 51,157 |
| 2025-04-03 | 10,980.00 | 11,190.00 | 10,840.00 | 11,010.00 | 10,723.03 | 25,006 |
| 2025-04-02 | 11,580.00 | 11,750.00 | 11,210.00 | 11,310.00 | 11,015.21 | 38,520 |
| 2025-04-01 | 11,250.00 | 11,660.00 | 11,250.00 | 11,570.00 | 11,268.44 | 33,732 |
| 2025-03-31 | 11,550.00 | 11,570.00 | 11,230.00 | 11,230.00 | 10,937.30 | 54,350 |
| 2025-03-28 | 12,160.00 | 12,160.00 | 11,730.00 | 11,750.00 | 11,443.74 | 75,345 |
| 2025-03-27 | 12,300.00 | 12,360.00 | 12,100.00 | 12,160.00 | 11,843.06 | 59,112 |
| 2025-03-26 | 12,320.00 | 12,540.00 | 12,280.00 | 12,360.00 | 12,037.85 | 51,515 |
| 2025-03-25 | 12,510.00 | 12,690.00 | 12,230.00 | 12,260.00 | 11,940.45 | 86,111 |
| 2025-03-24 | 12,590.00 | 12,730.00 | 12,500.00 | 12,510.00 | 12,183.94 | 44,228 |
| 2025-03-21 | 12,800.00 | 12,880.00 | 12,500.00 | 12,690.00 | 12,359.24 | 61,160 |
| 2025-03-20 | 13,250.00 | 13,290.00 | 12,800.00 | 12,850.00 | 12,515.07 | 81,360 |
| 2025-03-19 | 13,250.00 | 13,330.00 | 13,050.00 | 13,100.00 | 12,758.56 | 74,625 |
| 2025-03-18 | 13,510.00 | 13,570.00 | 13,310.00 | 13,340.00 | 12,992.30 | 72,922 |
| 2025-03-17 | 13,400.00 | 13,670.00 | 13,300.00 | 13,510.00 | 13,157.87 | 73,864 |
| 2025-03-14 | 13,010.00 | 13,400.00 | 13,010.00 | 13,300.00 | 12,953.34 | 59,284 |
| 2025-03-13 | 13,380.00 | 13,440.00 | 13,070.00 | 13,140.00 | 12,797.52 | 71,331 |
| 2025-03-12 | 13,030.00 | 13,210.00 | 12,950.00 | 13,200.00 | 12,855.95 | 49,840 |
| 2025-03-11 | 12,700.00 | 12,950.00 | 12,650.00 | 12,950.00 | 12,612.47 | 55,263 |
| 2025-03-10 | 13,050.00 | 13,370.00 | 12,990.00 | 13,120.00 | 12,778.04 | 104,695 |
| 2025-03-07 | 12,820.00 | 12,930.00 | 12,650.00 | 12,930.00 | 12,592.99 | 85,380 |
| 2025-03-06 | 13,260.00 | 13,260.00 | 12,800.00 | 12,820.00 | 12,485.86 | 88,643 |
| 2025-03-05 | 13,060.00 | 13,280.00 | 13,000.00 | 13,180.00 | 12,836.47 | 72,460 |
| 2025-03-04 | 12,820.00 | 13,140.00 | 12,810.00 | 13,050.00 | 12,709.86 | 69,345 |
| 2025-02-28 | 13,500.00 | 13,550.00 | 13,160.00 | 13,160.00 | 12,816.99 | 116,360 |
| 2025-02-27 | 14,050.00 | 14,500.00 | 13,720.00 | 13,810.00 | 13,450.05 | 186,359 |
| 2025-02-26 | 14,290.00 | 14,390.00 | 13,800.00 | 14,020.00 | 13,654.58 | 144,978 |
| 2025-02-25 | 14,600.00 | 15,120.00 | 14,090.00 | 14,100.00 | 13,732.49 | 569,665 |
| 2025-02-24 | 14,910.00 | 15,600.00 | 14,270.00 | 14,510.00 | 14,131.81 | 2,138,414 |
| 2025-02-21 | 14,420.00 | 14,450.00 | 13,980.00 | 14,170.00 | 13,800.67 | 406,972 |
| 2025-02-20 | 14,440.00 | 14,930.00 | 14,240.00 | 14,670.00 | 14,287.64 | 418,475 |
| 2025-02-19 | 14,190.00 | 14,770.00 | 14,170.00 | 14,380.00 | 14,005.20 | 618,966 |
| 2025-02-18 | 13,690.00 | 14,060.00 | 13,620.00 | 13,880.00 | 13,518.23 | 178,335 |
| 2025-02-17 | 13,690.00 | 13,840.00 | 13,540.00 | 13,710.00 | 13,352.66 | 130,180 |
| 2025-02-14 | 13,700.00 | 13,900.00 | 13,550.00 | 13,690.00 | 13,333.18 | 220,096 |
| 2025-02-13 | 13,350.00 | 13,600.00 | 13,350.00 | 13,430.00 | 13,079.96 | 88,813 |
| 2025-02-12 | 13,540.00 | 13,660.00 | 13,310.00 | 13,490.00 | 13,138.39 | 70,988 |
| 2025-02-11 | 13,890.00 | 13,890.00 | 13,440.00 | 13,540.00 | 13,187.09 | 123,334 |
| 2025-02-10 | 13,340.00 | 13,650.00 | 13,130.00 | 13,650.00 | 13,294.22 | 111,101 |
| 2025-02-07 | 13,490.00 | 13,690.00 | 13,310.00 | 13,400.00 | 13,050.74 | 131,060 |
| 2025-02-06 | 13,300.00 | 13,480.00 | 13,080.00 | 13,400.00 | 13,050.74 | 101,919 |
| 2025-02-05 | 12,960.00 | 13,130.00 | 12,860.00 | 13,090.00 | 12,748.82 | 59,338 |
| 2025-02-04 | 12,640.00 | 13,120.00 | 12,640.00 | 12,890.00 | 12,554.03 | 93,318 |
| 2025-02-03 | 13,090.00 | 13,090.00 | 12,370.00 | 12,630.00 | 12,300.81 | 147,797 |
| 2025-01-31 | 13,800.00 | 13,810.00 | 13,250.00 | 13,250.00 | 12,904.65 | 228,783 |
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.