Wonbang Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 15,750.00 | 15,770.00 | 15,360.00 | 15,500.00 | 14,736.29 | 61,336 |
| 2024-10-28 | 15,250.00 | 15,960.00 | 15,250.00 | 15,680.00 | 14,907.42 | 92,202 |
| 2024-10-25 | 15,470.00 | 15,780.00 | 15,310.00 | 15,400.00 | 14,641.22 | 128,645 |
| 2024-10-24 | 16,080.00 | 16,600.00 | 15,560.00 | 15,600.00 | 14,831.36 | 290,195 |
| 2024-10-23 | 15,490.00 | 15,750.00 | 15,210.00 | 15,680.00 | 14,907.42 | 74,378 |
| 2024-10-22 | 15,970.00 | 15,970.00 | 15,300.00 | 15,300.00 | 14,546.14 | 106,948 |
| 2024-10-21 | 15,710.00 | 16,130.00 | 15,600.00 | 15,950.00 | 15,164.12 | 114,653 |
| 2024-10-18 | 16,250.00 | 16,350.00 | 15,780.00 | 15,960.00 | 15,173.62 | 125,997 |
| 2024-10-17 | 16,430.00 | 16,620.00 | 16,050.00 | 16,350.00 | 15,544.41 | 123,358 |
| 2024-10-16 | 16,560.00 | 16,650.00 | 16,300.00 | 16,340.00 | 15,534.90 | 154,423 |
| 2024-10-15 | 17,290.00 | 17,370.00 | 16,850.00 | 16,900.00 | 16,067.31 | 244,310 |
| 2024-10-14 | 16,610.00 | 17,200.00 | 16,610.00 | 16,950.00 | 16,114.85 | 186,478 |
| 2024-10-11 | 17,060.00 | 17,410.00 | 16,700.00 | 16,700.00 | 15,877.16 | 245,066 |
| 2024-10-10 | 17,230.00 | 17,530.00 | 16,850.00 | 16,860.00 | 16,029.28 | 285,369 |
| 2024-10-08 | 17,340.00 | 18,850.00 | 17,000.00 | 17,050.00 | 16,209.92 | 2,517,520 |
| 2024-10-07 | 16,230.00 | 16,540.00 | 16,020.00 | 16,530.00 | 15,715.54 | 149,641 |
| 2024-10-04 | 15,980.00 | 16,500.00 | 15,920.00 | 16,040.00 | 15,249.68 | 162,134 |
| 2024-10-02 | 15,800.00 | 16,060.00 | 15,660.00 | 15,730.00 | 14,954.96 | 113,838 |
| 2024-09-30 | 16,490.00 | 16,580.00 | 16,120.00 | 16,120.00 | 15,325.74 | 184,394 |
| 2024-09-27 | 17,000.00 | 17,040.00 | 16,580.00 | 16,730.00 | 15,905.69 | 218,475 |
| 2024-09-26 | 17,210.00 | 17,290.00 | 16,880.00 | 16,980.00 | 16,143.37 | 346,922 |
| 2024-09-25 | 17,100.00 | 17,770.00 | 16,450.00 | 16,630.00 | 15,810.61 | 1,009,159 |
| 2024-09-24 | 15,940.00 | 16,750.00 | 15,840.00 | 16,480.00 | 15,668.00 | 552,653 |
| 2024-09-23 | 15,350.00 | 15,760.00 | 15,250.00 | 15,590.00 | 14,821.85 | 144,310 |
| 2024-09-20 | 15,920.00 | 16,200.00 | 15,320.00 | 15,350.00 | 14,593.68 | 456,595 |
| 2024-09-19 | 16,010.00 | 16,020.00 | 15,230.00 | 15,600.00 | 14,831.36 | 222,171 |
| 2024-09-13 | 16,280.00 | 16,290.00 | 15,880.00 | 16,030.00 | 15,240.18 | 189,918 |
| 2024-09-12 | 16,310.00 | 16,750.00 | 16,210.00 | 16,230.00 | 15,430.32 | 467,077 |
| 2024-09-11 | 15,230.00 | 16,410.00 | 15,220.00 | 15,780.00 | 15,002.49 | 513,584 |
| 2024-09-10 | 16,260.00 | 16,310.00 | 15,000.00 | 15,120.00 | 14,375.01 | 534,601 |
| 2024-09-09 | 15,730.00 | 16,300.00 | 15,370.00 | 15,940.00 | 15,154.61 | 390,897 |
| 2024-09-06 | 17,320.00 | 18,120.00 | 16,250.00 | 16,250.00 | 15,449.34 | 761,588 |
| 2024-09-05 | 18,530.00 | 18,710.00 | 16,950.00 | 17,110.00 | 16,266.96 | 578,989 |
| 2024-09-04 | 17,400.00 | 18,910.00 | 17,100.00 | 18,600.00 | 17,683.55 | 671,290 |
| 2024-09-03 | 19,050.00 | 19,250.00 | 18,540.00 | 18,800.00 | 17,873.69 | 880,739 |
| 2024-09-02 | 18,610.00 | 19,400.00 | 18,200.00 | 18,760.00 | 17,835.66 | 1,412,835 |
| 2024-08-30 | 18,350.00 | 19,700.00 | 18,010.00 | 18,530.00 | 17,617.00 | 3,746,695 |
| 2024-08-29 | 17,520.00 | 18,630.00 | 16,980.00 | 17,980.00 | 17,094.10 | 2,087,061 |
| 2024-08-28 | 18,300.00 | 19,090.00 | 17,510.00 | 17,860.00 | 16,980.01 | 1,812,826 |
| 2024-08-27 | 18,240.00 | 18,650.00 | 17,750.00 | 18,570.00 | 17,655.03 | 2,877,791 |
| 2024-08-26 | 15,940.00 | 19,000.00 | 15,750.00 | 17,970.00 | 17,084.59 | 9,642,144 |
| 2024-08-23 | 14,810.00 | 14,990.00 | 14,560.00 | 14,650.00 | 13,928.17 | 133,060 |
| 2024-08-22 | 15,570.00 | 15,910.00 | 15,010.00 | 15,070.00 | 14,327.48 | 233,303 |
| 2024-08-21 | 15,680.00 | 15,680.00 | 15,000.00 | 15,270.00 | 14,517.62 | 307,568 |
| 2024-08-20 | 14,440.00 | 16,820.00 | 14,440.00 | 15,470.00 | 14,707.77 | 2,455,800 |
| 2024-08-19 | 14,700.00 | 14,760.00 | 14,260.00 | 14,330.00 | 13,623.94 | 89,181 |
| 2024-08-16 | 14,750.00 | 14,960.00 | 14,650.00 | 14,690.00 | 13,966.20 | 112,895 |
| 2024-08-14 | 14,280.00 | 15,000.00 | 14,180.00 | 14,560.00 | 13,842.60 | 219,724 |
| 2024-08-13 | 14,490.00 | 14,490.00 | 13,800.00 | 14,040.00 | 13,348.23 | 122,117 |
| 2024-08-12 | 14,050.00 | 14,290.00 | 14,050.00 | 14,190.00 | 13,490.84 | 67,248 |
| 2024-08-09 | 13,990.00 | 14,220.00 | 13,820.00 | 14,020.00 | 13,329.21 | 102,633 |
| 2024-08-08 | 13,700.00 | 13,860.00 | 13,430.00 | 13,520.00 | 12,853.85 | 96,188 |
| 2024-08-07 | 13,490.00 | 14,220.00 | 13,490.00 | 13,940.00 | 13,253.15 | 93,252 |
| 2024-08-06 | 12,430.00 | 13,840.00 | 12,430.00 | 13,600.00 | 12,929.91 | 301,506 |
| 2024-08-05 | 14,470.00 | 14,470.00 | 11,850.00 | 12,430.00 | 11,817.55 | 350,020 |
| 2024-08-02 | 15,640.00 | 15,750.00 | 15,000.00 | 15,000.00 | 14,260.93 | 189,652 |
| 2024-08-01 | 16,250.00 | 16,580.00 | 15,880.00 | 15,950.00 | 15,164.12 | 210,200 |
| 2024-07-31 | 15,800.00 | 16,040.00 | 15,500.00 | 15,980.00 | 15,192.64 | 108,764 |
| 2024-07-30 | 16,020.00 | 16,120.00 | 15,680.00 | 15,700.00 | 14,926.44 | 102,883 |
| 2024-07-29 | 15,880.00 | 16,240.00 | 15,720.00 | 16,060.00 | 15,268.70 | 180,422 |
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.