WAPS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,689.00 | 1,712.00 | 1,689.00 | 1,705.00 | 1,705.00 | 58,897 |
| 2024-04-26 | 1,721.00 | 1,730.00 | 1,705.00 | 1,706.00 | 1,706.00 | 24,585 |
| 2024-04-25 | 1,717.00 | 1,734.00 | 1,717.00 | 1,721.00 | 1,721.00 | 17,125 |
| 2024-04-24 | 1,717.00 | 1,730.00 | 1,716.00 | 1,716.00 | 1,716.00 | 18,057 |
| 2024-04-23 | 1,713.00 | 1,764.00 | 1,713.00 | 1,716.00 | 1,716.00 | 29,890 |
| 2024-04-22 | 1,698.00 | 1,762.00 | 1,697.00 | 1,725.00 | 1,725.00 | 53,010 |
| 2024-04-19 | 1,711.00 | 1,736.00 | 1,698.00 | 1,712.00 | 1,712.00 | 29,801 |
| 2024-04-18 | 1,709.00 | 1,711.00 | 1,691.00 | 1,705.00 | 1,705.00 | 27,380 |
| 2024-04-17 | 1,724.00 | 1,739.00 | 1,705.00 | 1,709.00 | 1,709.00 | 30,959 |
| 2024-04-16 | 1,797.00 | 1,804.00 | 1,692.00 | 1,724.00 | 1,724.00 | 47,550 |
| 2024-04-15 | 1,779.00 | 1,797.00 | 1,770.00 | 1,797.00 | 1,797.00 | 45,815 |
| 2024-04-12 | 1,772.00 | 1,780.00 | 1,710.00 | 1,770.00 | 1,770.00 | 24,953 |
| 2024-04-11 | 1,766.00 | 1,766.00 | 1,733.00 | 1,763.00 | 1,763.00 | 36,729 |
| 2024-04-09 | 1,777.00 | 1,794.00 | 1,744.00 | 1,766.00 | 1,766.00 | 44,264 |
| 2024-04-08 | 1,792.00 | 1,808.00 | 1,758.00 | 1,777.00 | 1,777.00 | 46,067 |
| 2024-04-05 | 1,869.00 | 1,869.00 | 1,800.00 | 1,808.00 | 1,808.00 | 65,963 |
| 2024-04-04 | 1,831.00 | 1,875.00 | 1,785.00 | 1,870.00 | 1,870.00 | 46,106 |
| 2024-04-03 | 1,852.00 | 1,864.00 | 1,819.00 | 1,840.00 | 1,840.00 | 137,749 |
| 2024-04-02 | 1,810.00 | 1,853.00 | 1,801.00 | 1,852.00 | 1,852.00 | 79,973 |
| 2024-04-01 | 1,743.00 | 1,816.00 | 1,743.00 | 1,810.00 | 1,810.00 | 128,584 |
| 2024-03-29 | 1,738.00 | 1,753.00 | 1,732.00 | 1,743.00 | 1,743.00 | 60,607 |
| 2024-03-28 | 1,737.00 | 1,751.00 | 1,737.00 | 1,738.00 | 1,738.00 | 28,615 |
| 2024-03-27 | 1,781.00 | 1,815.00 | 1,745.00 | 1,754.00 | 1,754.00 | 56,395 |
| 2024-03-26 | 1,730.00 | 1,786.00 | 1,728.00 | 1,781.00 | 1,781.00 | 64,540 |
| 2024-03-25 | 1,781.00 | 1,781.00 | 1,713.00 | 1,737.00 | 1,737.00 | 113,130 |
| 2024-03-22 | 1,700.00 | 1,857.00 | 1,698.00 | 1,790.00 | 1,790.00 | 201,004 |
| 2024-03-21 | 1,694.00 | 1,700.00 | 1,685.00 | 1,696.00 | 1,696.00 | 36,587 |
| 2024-03-20 | 1,712.00 | 1,718.00 | 1,680.00 | 1,685.00 | 1,685.00 | 44,417 |
| 2024-03-19 | 1,710.00 | 1,744.00 | 1,702.00 | 1,712.00 | 1,712.00 | 61,594 |
| 2024-03-18 | 1,691.00 | 1,710.00 | 1,691.00 | 1,710.00 | 1,710.00 | 18,901 |
| 2024-03-15 | 1,674.00 | 1,710.00 | 1,664.00 | 1,710.00 | 1,710.00 | 39,065 |
| 2024-03-14 | 1,662.00 | 1,684.00 | 1,654.00 | 1,679.00 | 1,679.00 | 20,181 |
| 2024-03-13 | 1,663.00 | 1,663.00 | 1,651.00 | 1,662.00 | 1,662.00 | 22,787 |
| 2024-03-12 | 1,691.00 | 1,708.00 | 1,659.00 | 1,663.00 | 1,663.00 | 49,880 |
| 2024-03-11 | 1,670.00 | 1,700.00 | 1,660.00 | 1,691.00 | 1,691.00 | 36,583 |
| 2024-03-08 | 1,676.00 | 1,686.00 | 1,670.00 | 1,671.00 | 1,671.00 | 34,427 |
| 2024-03-07 | 1,690.00 | 1,692.00 | 1,668.00 | 1,692.00 | 1,692.00 | 25,151 |
| 2024-03-06 | 1,686.00 | 1,700.00 | 1,680.00 | 1,698.00 | 1,698.00 | 23,661 |
| 2024-03-05 | 1,728.00 | 1,728.00 | 1,691.00 | 1,712.00 | 1,712.00 | 41,721 |
| 2024-03-04 | 1,748.00 | 1,748.00 | 1,716.00 | 1,728.00 | 1,728.00 | 40,826 |
| 2024-02-29 | 1,778.00 | 1,778.00 | 1,748.00 | 1,750.00 | 1,750.00 | 52,865 |
| 2024-02-28 | 1,782.00 | 1,795.00 | 1,750.00 | 1,778.00 | 1,778.00 | 76,587 |
| 2024-02-27 | 1,730.00 | 1,883.00 | 1,720.00 | 1,782.00 | 1,782.00 | 359,944 |
| 2024-02-26 | 1,668.00 | 1,733.00 | 1,668.00 | 1,730.00 | 1,730.00 | 62,608 |
| 2024-02-23 | 1,663.00 | 1,796.00 | 1,630.00 | 1,667.00 | 1,667.00 | 159,792 |
| 2024-02-22 | 1,704.00 | 1,704.00 | 1,663.00 | 1,663.00 | 1,663.00 | 33,705 |
| 2024-02-21 | 1,700.00 | 1,717.00 | 1,693.00 | 1,704.00 | 1,704.00 | 27,548 |
| 2024-02-20 | 1,703.00 | 1,731.00 | 1,703.00 | 1,717.00 | 1,717.00 | 48,131 |
| 2024-02-19 | 1,716.00 | 1,744.00 | 1,705.00 | 1,744.00 | 1,744.00 | 35,869 |
| 2024-02-16 | 1,702.00 | 1,719.00 | 1,686.00 | 1,716.00 | 1,716.00 | 44,061 |
| 2024-02-15 | 1,703.00 | 1,709.00 | 1,682.00 | 1,702.00 | 1,702.00 | 46,751 |
| 2024-02-14 | 1,701.00 | 1,717.00 | 1,693.00 | 1,703.00 | 1,703.00 | 38,251 |
| 2024-02-13 | 1,698.00 | 1,733.00 | 1,698.00 | 1,721.00 | 1,721.00 | 29,940 |
| 2024-02-08 | 1,691.00 | 1,698.00 | 1,665.00 | 1,698.00 | 1,698.00 | 66,480 |
| 2024-02-07 | 1,699.00 | 1,703.00 | 1,670.00 | 1,691.00 | 1,691.00 | 31,121 |
| 2024-02-06 | 1,732.00 | 1,732.00 | 1,681.00 | 1,699.00 | 1,699.00 | 34,271 |
| 2024-02-05 | 1,723.00 | 1,746.00 | 1,706.00 | 1,733.00 | 1,733.00 | 69,835 |
| 2024-02-02 | 1,682.00 | 1,738.00 | 1,670.00 | 1,723.00 | 1,723.00 | 70,735 |
| 2024-02-01 | 1,653.00 | 1,707.00 | 1,631.00 | 1,682.00 | 1,682.00 | 59,910 |
| 2024-01-31 | 1,643.00 | 1,655.00 | 1,605.00 | 1,653.00 | 1,653.00 | 96,279 |
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.