Wonbang Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 14,700.00 | 14,830.00 | 14,230.00 | 14,250.00 | 13,878.58 | 254,523 |
| 2025-01-23 | 14,980.00 | 15,570.00 | 14,700.00 | 14,720.00 | 14,336.33 | 998,526 |
| 2025-01-22 | 14,440.00 | 14,650.00 | 13,610.00 | 14,560.00 | 14,180.50 | 228,540 |
| 2025-01-21 | 14,560.00 | 14,610.00 | 14,090.00 | 14,350.00 | 13,975.98 | 123,202 |
| 2025-01-20 | 14,610.00 | 14,710.00 | 14,480.00 | 14,560.00 | 14,180.50 | 159,092 |
| 2025-01-17 | 14,450.00 | 14,610.00 | 14,280.00 | 14,570.00 | 14,190.24 | 124,316 |
| 2025-01-16 | 14,450.00 | 14,580.00 | 14,300.00 | 14,420.00 | 14,044.15 | 128,959 |
| 2025-01-15 | 14,550.00 | 14,550.00 | 14,210.00 | 14,300.00 | 13,927.28 | 120,894 |
| 2025-01-14 | 14,370.00 | 14,750.00 | 14,270.00 | 14,500.00 | 14,122.07 | 233,658 |
| 2025-01-13 | 14,520.00 | 14,750.00 | 14,220.00 | 14,220.00 | 13,849.37 | 207,242 |
| 2025-01-10 | 14,200.00 | 15,060.00 | 14,120.00 | 14,490.00 | 14,112.33 | 905,896 |
| 2025-01-09 | 14,290.00 | 14,680.00 | 14,080.00 | 14,110.00 | 13,742.23 | 303,381 |
| 2025-01-08 | 15,000.00 | 15,320.00 | 14,280.00 | 14,300.00 | 13,927.28 | 1,836,882 |
| 2025-01-07 | 13,850.00 | 14,160.00 | 13,520.00 | 14,070.00 | 13,703.28 | 431,688 |
| 2025-01-06 | 13,250.00 | 13,740.00 | 13,250.00 | 13,600.00 | 13,245.53 | 215,808 |
| 2025-01-03 | 12,480.00 | 13,030.00 | 12,480.00 | 12,910.00 | 12,573.51 | 107,563 |
| 2025-01-02 | 12,480.00 | 12,560.00 | 12,330.00 | 12,480.00 | 12,154.72 | 35,750 |
| 2024-12-30 | 12,160.00 | 12,480.00 | 12,090.00 | 12,400.00 | 12,076.80 | 29,934 |
| 2024-12-27 | 12,310.00 | 12,590.00 | 12,130.00 | 12,370.00 | 12,047.58 | 45,634 |
| 2024-12-26 | 12,980.00 | 12,980.00 | 12,500.00 | 12,590.00 | 11,969.67 | 46,228 |
| 2024-12-24 | 13,180.00 | 13,300.00 | 12,750.00 | 12,810.00 | 12,178.83 | 40,898 |
| 2024-12-23 | 12,700.00 | 13,190.00 | 12,700.00 | 13,100.00 | 12,454.54 | 70,637 |
| 2024-12-20 | 12,930.00 | 12,940.00 | 12,510.00 | 12,600.00 | 11,979.18 | 41,483 |
| 2024-12-19 | 12,800.00 | 13,040.00 | 12,730.00 | 12,910.00 | 12,273.90 | 48,060 |
| 2024-12-18 | 13,260.00 | 13,290.00 | 13,020.00 | 13,210.00 | 12,559.12 | 61,740 |
| 2024-12-17 | 13,000.00 | 13,280.00 | 12,850.00 | 13,070.00 | 12,426.02 | 105,122 |
| 2024-12-16 | 12,780.00 | 12,920.00 | 12,670.00 | 12,900.00 | 12,264.40 | 58,954 |
| 2024-12-13 | 12,580.00 | 12,700.00 | 12,350.00 | 12,620.00 | 11,998.19 | 66,456 |
| 2024-12-12 | 12,390.00 | 12,620.00 | 12,230.00 | 12,600.00 | 11,979.18 | 84,700 |
| 2024-12-11 | 11,760.00 | 12,350.00 | 11,350.00 | 12,310.00 | 11,703.47 | 83,427 |
| 2024-12-10 | 11,140.00 | 11,810.00 | 11,120.00 | 11,760.00 | 11,180.57 | 93,197 |
| 2024-12-09 | 11,850.00 | 11,980.00 | 10,670.00 | 11,140.00 | 10,591.11 | 158,272 |
| 2024-12-06 | 12,700.00 | 12,890.00 | 11,850.00 | 12,300.00 | 11,693.96 | 158,436 |
| 2024-12-05 | 12,950.00 | 13,040.00 | 12,610.00 | 12,900.00 | 12,264.40 | 67,437 |
| 2024-12-04 | 12,900.00 | 13,200.00 | 12,700.00 | 12,940.00 | 12,302.42 | 114,463 |
| 2024-12-03 | 12,760.00 | 13,390.00 | 12,760.00 | 13,310.00 | 12,654.19 | 123,125 |
| 2024-12-02 | 12,940.00 | 13,200.00 | 12,580.00 | 12,800.00 | 12,169.32 | 123,755 |
| 2024-11-29 | 13,260.00 | 13,300.00 | 12,700.00 | 12,860.00 | 12,226.37 | 90,798 |
| 2024-11-28 | 13,330.00 | 13,540.00 | 13,280.00 | 13,310.00 | 12,654.19 | 46,420 |
| 2024-11-27 | 13,950.00 | 13,950.00 | 13,370.00 | 13,460.00 | 12,796.80 | 93,884 |
| 2024-11-26 | 14,070.00 | 14,090.00 | 13,710.00 | 13,950.00 | 13,262.66 | 61,887 |
| 2024-11-25 | 13,710.00 | 14,070.00 | 13,710.00 | 14,020.00 | 13,329.21 | 57,072 |
| 2024-11-22 | 13,940.00 | 14,090.00 | 13,590.00 | 13,590.00 | 12,920.40 | 57,759 |
| 2024-11-21 | 13,800.00 | 14,040.00 | 13,710.00 | 13,750.00 | 13,072.51 | 55,527 |
| 2024-11-20 | 14,210.00 | 14,430.00 | 13,850.00 | 13,950.00 | 13,262.66 | 142,858 |
| 2024-11-19 | 14,100.00 | 14,180.00 | 13,770.00 | 13,800.00 | 13,120.05 | 74,616 |
| 2024-11-18 | 13,590.00 | 14,100.00 | 13,450.00 | 13,750.00 | 13,072.51 | 166,562 |
| 2024-11-15 | 12,760.00 | 13,500.00 | 12,710.00 | 13,320.00 | 12,663.70 | 141,098 |
| 2024-11-14 | 13,170.00 | 13,660.00 | 12,930.00 | 12,930.00 | 12,292.92 | 168,939 |
| 2024-11-13 | 13,280.00 | 13,590.00 | 13,120.00 | 13,170.00 | 12,521.09 | 114,470 |
| 2024-11-12 | 14,620.00 | 14,640.00 | 13,550.00 | 13,610.00 | 12,939.41 | 199,308 |
| 2024-11-11 | 15,600.00 | 15,600.00 | 14,590.00 | 14,620.00 | 13,899.65 | 162,239 |
| 2024-11-08 | 15,250.00 | 15,680.00 | 15,180.00 | 15,510.00 | 14,745.80 | 131,685 |
| 2024-11-07 | 15,250.00 | 15,250.00 | 14,710.00 | 15,150.00 | 14,403.53 | 111,207 |
| 2024-11-06 | 15,780.00 | 15,820.00 | 15,030.00 | 15,250.00 | 14,498.61 | 169,572 |
| 2024-11-05 | 15,750.00 | 15,870.00 | 15,620.00 | 15,640.00 | 14,869.39 | 87,212 |
| 2024-11-04 | 15,580.00 | 16,640.00 | 15,390.00 | 15,800.00 | 15,021.51 | 417,209 |
| 2024-11-01 | 15,510.00 | 15,690.00 | 15,300.00 | 15,370.00 | 14,612.69 | 79,238 |
| 2024-10-31 | 15,440.00 | 16,500.00 | 15,300.00 | 15,770.00 | 14,992.99 | 245,410 |
| 2024-10-30 | 15,900.00 | 15,980.00 | 15,500.00 | 15,530.00 | 14,764.81 | 93,097 |
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.