WAPS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 1,643.00 | 1,655.00 | 1,605.00 | 1,653.00 | 1,653.00 | 96,279 |
| 2024-01-30 | 1,660.00 | 1,677.00 | 1,630.00 | 1,643.00 | 1,643.00 | 58,543 |
| 2024-01-29 | 1,690.00 | 1,719.00 | 1,605.00 | 1,660.00 | 1,660.00 | 48,501 |
| 2024-01-26 | 1,707.00 | 1,719.00 | 1,662.00 | 1,690.00 | 1,690.00 | 52,845 |
| 2024-01-25 | 1,778.00 | 1,786.00 | 1,665.00 | 1,707.00 | 1,707.00 | 74,741 |
| 2024-01-24 | 1,799.00 | 1,816.00 | 1,765.00 | 1,778.00 | 1,778.00 | 43,563 |
| 2024-01-23 | 1,800.00 | 1,814.00 | 1,782.00 | 1,799.00 | 1,799.00 | 25,892 |
| 2024-01-22 | 1,832.00 | 1,849.00 | 1,795.00 | 1,800.00 | 1,800.00 | 54,423 |
| 2024-01-19 | 1,785.00 | 1,845.00 | 1,771.00 | 1,829.00 | 1,829.00 | 42,603 |
| 2024-01-18 | 1,775.00 | 1,790.00 | 1,755.00 | 1,785.00 | 1,785.00 | 29,370 |
| 2024-01-17 | 1,841.00 | 1,851.00 | 1,779.00 | 1,790.00 | 1,790.00 | 63,171 |
| 2024-01-16 | 1,870.00 | 1,875.00 | 1,851.00 | 1,851.00 | 1,851.00 | 38,120 |
| 2024-01-15 | 1,870.00 | 1,897.00 | 1,864.00 | 1,879.00 | 1,879.00 | 40,266 |
| 2024-01-12 | 1,908.00 | 1,908.00 | 1,877.00 | 1,906.00 | 1,906.00 | 26,405 |
| 2024-01-11 | 1,878.00 | 1,925.00 | 1,875.00 | 1,908.00 | 1,908.00 | 30,280 |
| 2024-01-10 | 1,920.00 | 1,920.00 | 1,878.00 | 1,881.00 | 1,881.00 | 34,711 |
| 2024-01-09 | 1,902.00 | 1,948.00 | 1,884.00 | 1,920.00 | 1,920.00 | 26,157 |
| 2024-01-08 | 1,874.00 | 1,960.00 | 1,869.00 | 1,902.00 | 1,902.00 | 57,382 |
| 2024-01-05 | 1,877.00 | 1,895.00 | 1,850.00 | 1,874.00 | 1,874.00 | 18,675 |
| 2024-01-04 | 1,895.00 | 1,905.00 | 1,852.00 | 1,895.00 | 1,895.00 | 80,660 |
| 2024-01-03 | 1,901.00 | 1,910.00 | 1,898.00 | 1,905.00 | 1,905.00 | 22,672 |
| 2024-01-02 | 1,906.00 | 1,928.00 | 1,904.00 | 1,910.00 | 1,910.00 | 38,030 |
| 2023-12-28 | 1,849.00 | 1,910.00 | 1,841.00 | 1,906.00 | 1,906.00 | 74,338 |
| 2023-12-27 | 1,840.00 | 1,857.00 | 1,836.00 | 1,855.00 | 1,855.00 | 19,935 |
| 2023-12-26 | 1,858.00 | 1,865.00 | 1,840.00 | 1,840.00 | 1,840.00 | 34,214 |
| 2023-12-22 | 1,850.00 | 1,862.00 | 1,835.00 | 1,858.00 | 1,858.00 | 27,565 |
| 2023-12-21 | 1,853.00 | 1,861.00 | 1,830.00 | 1,850.00 | 1,850.00 | 91,726 |
| 2023-12-20 | 1,837.00 | 1,866.00 | 1,833.00 | 1,853.00 | 1,853.00 | 56,255 |
| 2023-12-19 | 1,862.00 | 1,871.00 | 1,835.00 | 1,835.00 | 1,835.00 | 24,494 |
| 2023-12-18 | 1,854.00 | 1,865.00 | 1,836.00 | 1,862.00 | 1,862.00 | 34,059 |
| 2023-12-15 | 1,844.00 | 1,863.00 | 1,844.00 | 1,854.00 | 1,854.00 | 51,302 |
| 2023-12-14 | 1,893.00 | 1,904.00 | 1,843.00 | 1,844.00 | 1,844.00 | 55,812 |
| 2023-12-13 | 1,922.00 | 1,922.00 | 1,813.00 | 1,894.00 | 1,894.00 | 61,838 |
| 2023-12-12 | 1,930.00 | 1,930.00 | 1,912.00 | 1,922.00 | 1,922.00 | 22,269 |
| 2023-12-11 | 1,878.00 | 1,930.00 | 1,878.00 | 1,930.00 | 1,930.00 | 35,290 |
| 2023-12-08 | 1,877.00 | 1,974.00 | 1,862.00 | 1,878.00 | 1,878.00 | 52,084 |
| 2023-12-07 | 1,891.00 | 1,900.00 | 1,852.00 | 1,880.00 | 1,880.00 | 64,577 |
| 2023-12-06 | 1,936.00 | 1,936.00 | 1,880.00 | 1,900.00 | 1,900.00 | 54,148 |
| 2023-12-05 | 1,942.00 | 1,995.00 | 1,923.00 | 1,956.00 | 1,956.00 | 71,492 |
| 2023-12-04 | 1,995.00 | 1,995.00 | 1,942.00 | 1,942.00 | 1,942.00 | 76,083 |
| 2023-12-01 | 2,015.00 | 2,015.00 | 1,990.00 | 2,000.00 | 2,000.00 | 49,846 |
| 2023-11-30 | 1,993.00 | 2,055.00 | 1,990.00 | 2,020.00 | 2,020.00 | 70,215 |
| 2023-11-29 | 2,025.00 | 2,025.00 | 1,990.00 | 1,993.00 | 1,993.00 | 48,936 |
| 2023-11-28 | 2,060.00 | 2,060.00 | 2,020.00 | 2,025.00 | 2,025.00 | 51,071 |
| 2023-11-27 | 2,090.00 | 2,090.00 | 2,015.00 | 2,060.00 | 2,060.00 | 83,624 |
| 2023-11-24 | 2,140.00 | 2,140.00 | 2,075.00 | 2,090.00 | 2,090.00 | 111,214 |
| 2023-11-23 | 2,120.00 | 2,140.00 | 2,060.00 | 2,140.00 | 2,140.00 | 237,311 |
| 2023-11-22 | 2,005.00 | 2,380.00 | 2,005.00 | 2,125.00 | 2,125.00 | 2,489,778 |
| 2023-11-21 | 1,987.00 | 1,989.00 | 1,951.00 | 1,989.00 | 1,989.00 | 51,978 |
| 2023-11-20 | 1,931.00 | 2,000.00 | 1,880.00 | 1,987.00 | 1,987.00 | 43,981 |
| 2023-11-17 | 2,000.00 | 2,000.00 | 1,900.00 | 1,932.00 | 1,932.00 | 67,069 |
| 2023-11-16 | 1,984.00 | 2,025.00 | 1,963.00 | 2,000.00 | 2,000.00 | 46,417 |
| 2023-11-15 | 1,862.00 | 2,005.00 | 1,862.00 | 1,984.00 | 1,984.00 | 54,999 |
| 2023-11-14 | 1,840.00 | 1,866.00 | 1,822.00 | 1,855.00 | 1,855.00 | 23,883 |
| 2023-11-13 | 1,877.00 | 1,950.00 | 1,839.00 | 1,840.00 | 1,840.00 | 30,748 |
| 2023-11-10 | 1,956.00 | 1,956.00 | 1,860.00 | 1,876.00 | 1,876.00 | 35,789 |
| 2023-11-09 | 1,977.00 | 1,994.00 | 1,950.00 | 1,956.00 | 1,956.00 | 34,333 |
| 2023-11-08 | 1,990.00 | 2,000.00 | 1,971.00 | 1,977.00 | 1,977.00 | 37,836 |
| 2023-11-07 | 2,045.00 | 2,045.00 | 1,990.00 | 2,000.00 | 2,000.00 | 45,390 |
| 2023-11-06 | 2,080.00 | 2,080.00 | 2,000.00 | 2,045.00 | 2,045.00 | 38,554 |
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.