WAPS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,431.00 | 1,442.00 | 1,427.00 | 1,436.00 | 1,436.00 | 16,106 |
| 2024-07-25 | 1,441.00 | 1,452.00 | 1,400.00 | 1,442.00 | 1,442.00 | 21,673 |
| 2024-07-24 | 1,468.00 | 1,469.00 | 1,451.00 | 1,452.00 | 1,452.00 | 28,344 |
| 2024-07-23 | 1,451.00 | 1,468.00 | 1,450.00 | 1,468.00 | 1,468.00 | 19,415 |
| 2024-07-22 | 1,483.00 | 1,485.00 | 1,455.00 | 1,468.00 | 1,468.00 | 55,033 |
| 2024-07-19 | 1,482.00 | 1,538.00 | 1,466.00 | 1,475.00 | 1,475.00 | 48,999 |
| 2024-07-18 | 1,463.00 | 1,499.00 | 1,447.00 | 1,482.00 | 1,482.00 | 32,575 |
| 2024-07-17 | 1,449.00 | 1,509.00 | 1,441.00 | 1,477.00 | 1,477.00 | 61,448 |
| 2024-07-16 | 1,490.00 | 1,493.00 | 1,444.00 | 1,449.00 | 1,449.00 | 51,312 |
| 2024-07-15 | 1,463.00 | 1,515.00 | 1,458.00 | 1,490.00 | 1,490.00 | 76,993 |
| 2024-07-12 | 1,460.00 | 1,526.00 | 1,449.00 | 1,458.00 | 1,458.00 | 73,759 |
| 2024-07-11 | 1,441.00 | 1,686.00 | 1,432.00 | 1,460.00 | 1,460.00 | 1,995,651 |
| 2024-07-10 | 1,382.00 | 1,484.00 | 1,382.00 | 1,441.00 | 1,441.00 | 36,422 |
| 2024-07-09 | 1,371.00 | 1,389.00 | 1,371.00 | 1,382.00 | 1,382.00 | 20,080 |
| 2024-07-08 | 1,370.00 | 1,420.00 | 1,356.00 | 1,371.00 | 1,371.00 | 109,702 |
| 2024-07-05 | 1,422.00 | 1,422.00 | 1,370.00 | 1,370.00 | 1,370.00 | 141,301 |
| 2024-07-04 | 1,451.00 | 1,451.00 | 1,425.00 | 1,425.00 | 1,425.00 | 30,372 |
| 2024-07-03 | 1,503.00 | 1,505.00 | 1,451.00 | 1,451.00 | 1,451.00 | 32,488 |
| 2024-07-02 | 1,524.00 | 1,524.00 | 1,498.00 | 1,512.00 | 1,512.00 | 41,063 |
| 2024-07-01 | 1,515.00 | 1,548.00 | 1,490.00 | 1,524.00 | 1,524.00 | 131,202 |
| 2024-06-28 | 1,417.00 | 1,517.00 | 1,403.00 | 1,515.00 | 1,515.00 | 89,195 |
| 2024-06-27 | 1,427.00 | 1,449.00 | 1,416.00 | 1,417.00 | 1,417.00 | 34,259 |
| 2024-06-26 | 1,405.00 | 1,435.00 | 1,405.00 | 1,427.00 | 1,427.00 | 41,166 |
| 2024-06-25 | 1,416.00 | 1,425.00 | 1,388.00 | 1,405.00 | 1,405.00 | 56,563 |
| 2024-06-24 | 1,454.00 | 1,464.00 | 1,395.00 | 1,416.00 | 1,416.00 | 66,278 |
| 2024-06-21 | 1,470.00 | 1,471.00 | 1,460.00 | 1,464.00 | 1,464.00 | 19,397 |
| 2024-06-20 | 1,483.00 | 1,486.00 | 1,458.00 | 1,470.00 | 1,470.00 | 66,088 |
| 2024-06-19 | 1,507.00 | 1,507.00 | 1,483.00 | 1,486.00 | 1,486.00 | 40,230 |
| 2024-06-18 | 1,509.00 | 1,515.00 | 1,506.00 | 1,507.00 | 1,507.00 | 22,662 |
| 2024-06-17 | 1,507.00 | 1,520.00 | 1,505.00 | 1,509.00 | 1,509.00 | 31,588 |
| 2024-06-14 | 1,500.00 | 1,556.00 | 1,482.00 | 1,507.00 | 1,507.00 | 76,566 |
| 2024-06-13 | 1,524.00 | 1,577.00 | 1,487.00 | 1,500.00 | 1,500.00 | 148,046 |
| 2024-06-12 | 1,509.00 | 1,540.00 | 1,501.00 | 1,539.00 | 1,539.00 | 49,114 |
| 2024-06-11 | 1,533.00 | 1,545.00 | 1,503.00 | 1,509.00 | 1,509.00 | 76,044 |
| 2024-06-10 | 1,556.00 | 1,556.00 | 1,532.00 | 1,533.00 | 1,533.00 | 37,103 |
| 2024-06-07 | 1,571.00 | 1,571.00 | 1,542.00 | 1,557.00 | 1,557.00 | 56,052 |
| 2024-06-05 | 1,570.00 | 1,580.00 | 1,545.00 | 1,571.00 | 1,571.00 | 76,345 |
| 2024-06-04 | 1,561.00 | 1,571.00 | 1,534.00 | 1,570.00 | 1,570.00 | 132,482 |
| 2024-06-03 | 1,532.00 | 1,565.00 | 1,532.00 | 1,561.00 | 1,561.00 | 58,047 |
| 2024-05-31 | 1,540.00 | 1,544.00 | 1,532.00 | 1,532.00 | 1,532.00 | 44,465 |
| 2024-05-30 | 1,542.00 | 1,554.00 | 1,516.00 | 1,554.00 | 1,554.00 | 93,579 |
| 2024-05-29 | 1,651.00 | 1,669.00 | 1,515.00 | 1,542.00 | 1,542.00 | 166,675 |
| 2024-05-28 | 1,657.00 | 1,668.00 | 1,641.00 | 1,651.00 | 1,651.00 | 31,623 |
| 2024-05-27 | 1,629.00 | 1,653.00 | 1,620.00 | 1,647.00 | 1,647.00 | 57,513 |
| 2024-05-24 | 1,661.00 | 1,689.00 | 1,622.00 | 1,630.00 | 1,630.00 | 72,137 |
| 2024-05-23 | 1,613.00 | 1,669.00 | 1,605.00 | 1,657.00 | 1,657.00 | 64,773 |
| 2024-05-22 | 1,610.00 | 1,645.00 | 1,604.00 | 1,609.00 | 1,609.00 | 70,028 |
| 2024-05-21 | 1,599.00 | 1,646.00 | 1,597.00 | 1,610.00 | 1,610.00 | 58,409 |
| 2024-05-20 | 1,630.00 | 1,630.00 | 1,570.00 | 1,597.00 | 1,597.00 | 125,740 |
| 2024-05-17 | 1,653.00 | 1,653.00 | 1,620.00 | 1,630.00 | 1,630.00 | 149,547 |
| 2024-05-16 | 1,676.00 | 1,692.00 | 1,646.00 | 1,653.00 | 1,653.00 | 83,010 |
| 2024-05-14 | 1,705.00 | 1,720.00 | 1,673.00 | 1,676.00 | 1,676.00 | 49,631 |
| 2024-05-13 | 1,722.00 | 1,736.00 | 1,704.00 | 1,705.00 | 1,705.00 | 45,089 |
| 2024-05-10 | 1,713.00 | 1,726.00 | 1,710.00 | 1,722.00 | 1,722.00 | 48,029 |
| 2024-05-09 | 1,721.00 | 1,733.00 | 1,713.00 | 1,720.00 | 1,720.00 | 25,175 |
| 2024-05-08 | 1,721.00 | 1,726.00 | 1,717.00 | 1,721.00 | 1,721.00 | 26,060 |
| 2024-05-07 | 1,702.00 | 1,725.00 | 1,702.00 | 1,721.00 | 1,721.00 | 29,250 |
| 2024-05-03 | 1,700.00 | 1,728.00 | 1,700.00 | 1,702.00 | 1,702.00 | 17,626 |
| 2024-05-02 | 1,699.00 | 1,732.00 | 1,699.00 | 1,702.00 | 1,702.00 | 47,151 |
| 2024-04-30 | 1,705.00 | 1,711.00 | 1,688.00 | 1,699.00 | 1,699.00 | 43,513 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.