WAPS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 2,045.00 | 2,100.00 | 2,045.00 | 2,080.00 | 2,080.00 | 38,831 |
| 2023-11-02 | 2,035.00 | 2,090.00 | 2,015.00 | 2,045.00 | 2,045.00 | 53,157 |
| 2023-11-01 | 1,951.00 | 2,050.00 | 1,951.00 | 2,035.00 | 2,035.00 | 56,930 |
| 2023-10-31 | 1,940.00 | 1,977.00 | 1,940.00 | 1,951.00 | 1,951.00 | 39,809 |
| 2023-10-30 | 1,853.00 | 1,950.00 | 1,853.00 | 1,940.00 | 1,940.00 | 32,140 |
| 2023-10-27 | 1,834.00 | 1,855.00 | 1,779.00 | 1,853.00 | 1,853.00 | 40,292 |
| 2023-10-26 | 1,860.00 | 1,860.00 | 1,750.00 | 1,834.00 | 1,834.00 | 60,862 |
| 2023-10-25 | 1,860.00 | 1,975.00 | 1,860.00 | 1,860.00 | 1,860.00 | 48,929 |
| 2023-10-24 | 1,750.00 | 1,860.00 | 1,724.00 | 1,860.00 | 1,860.00 | 76,064 |
| 2023-10-23 | 1,796.00 | 1,827.00 | 1,750.00 | 1,750.00 | 1,750.00 | 53,008 |
| 2023-10-20 | 1,827.00 | 1,831.00 | 1,765.00 | 1,806.00 | 1,806.00 | 94,220 |
| 2023-10-19 | 1,895.00 | 1,895.00 | 1,810.00 | 1,850.00 | 1,850.00 | 76,241 |
| 2023-10-18 | 1,920.00 | 1,960.00 | 1,893.00 | 1,895.00 | 1,895.00 | 53,503 |
| 2023-10-17 | 1,920.00 | 1,957.00 | 1,916.00 | 1,920.00 | 1,920.00 | 49,727 |
| 2023-10-16 | 1,948.00 | 2,130.00 | 1,918.00 | 1,919.00 | 1,919.00 | 311,625 |
| 2023-10-13 | 1,964.00 | 1,972.00 | 1,941.00 | 1,948.00 | 1,948.00 | 34,573 |
| 2023-10-12 | 1,965.00 | 1,975.00 | 1,949.00 | 1,964.00 | 1,964.00 | 20,179 |
| 2023-10-11 | 1,907.00 | 1,953.00 | 1,907.00 | 1,927.00 | 1,927.00 | 45,567 |
| 2023-10-10 | 1,962.00 | 1,980.00 | 1,905.00 | 1,907.00 | 1,907.00 | 66,663 |
| 2023-10-06 | 1,804.00 | 1,950.00 | 1,803.00 | 1,943.00 | 1,943.00 | 61,799 |
| 2023-10-05 | 1,821.00 | 1,838.00 | 1,810.00 | 1,823.00 | 1,823.00 | 46,778 |
| 2023-10-04 | 1,869.00 | 1,895.00 | 1,810.00 | 1,821.00 | 1,821.00 | 118,235 |
| 2023-09-27 | 1,892.00 | 1,892.00 | 1,791.00 | 1,869.00 | 1,869.00 | 98,190 |
| 2023-09-26 | 1,912.00 | 1,919.00 | 1,891.00 | 1,892.00 | 1,892.00 | 41,025 |
| 2023-09-25 | 1,948.00 | 1,959.00 | 1,905.00 | 1,921.00 | 1,921.00 | 45,655 |
| 2023-09-22 | 2,030.00 | 2,035.00 | 1,913.00 | 1,948.00 | 1,948.00 | 53,174 |
| 2023-09-21 | 2,070.00 | 2,070.00 | 2,020.00 | 2,045.00 | 2,045.00 | 49,407 |
| 2023-09-20 | 2,140.00 | 2,140.00 | 2,050.00 | 2,070.00 | 2,070.00 | 49,180 |
| 2023-09-19 | 2,165.00 | 2,180.00 | 2,130.00 | 2,140.00 | 2,140.00 | 40,758 |
| 2023-09-18 | 2,155.00 | 2,215.00 | 2,145.00 | 2,165.00 | 2,165.00 | 63,932 |
| 2023-09-15 | 2,080.00 | 2,150.00 | 2,080.00 | 2,130.00 | 2,130.00 | 100,073 |
| 2023-09-14 | 2,070.00 | 2,090.00 | 2,050.00 | 2,070.00 | 2,070.00 | 50,294 |
| 2023-09-13 | 2,100.00 | 2,110.00 | 2,050.00 | 2,070.00 | 2,070.00 | 57,399 |
| 2023-09-12 | 2,140.00 | 2,155.00 | 2,095.00 | 2,110.00 | 2,110.00 | 61,695 |
| 2023-09-11 | 2,180.00 | 2,195.00 | 2,130.00 | 2,140.00 | 2,140.00 | 30,259 |
| 2023-09-08 | 2,175.00 | 2,180.00 | 2,140.00 | 2,170.00 | 2,170.00 | 33,707 |
| 2023-09-07 | 2,180.00 | 2,240.00 | 2,165.00 | 2,180.00 | 2,180.00 | 57,130 |
| 2023-09-06 | 2,160.00 | 2,245.00 | 2,120.00 | 2,190.00 | 2,190.00 | 69,645 |
| 2023-09-05 | 2,130.00 | 2,170.00 | 2,080.00 | 2,160.00 | 2,160.00 | 49,570 |
| 2023-09-04 | 2,115.00 | 2,165.00 | 2,075.00 | 2,130.00 | 2,130.00 | 43,744 |
| 2023-09-01 | 2,145.00 | 2,165.00 | 2,110.00 | 2,120.00 | 2,120.00 | 42,060 |
| 2023-08-31 | 2,135.00 | 2,165.00 | 2,110.00 | 2,145.00 | 2,145.00 | 44,645 |
| 2023-08-30 | 2,150.00 | 2,170.00 | 2,125.00 | 2,135.00 | 2,135.00 | 41,044 |
| 2023-08-29 | 2,180.00 | 2,205.00 | 2,140.00 | 2,145.00 | 2,145.00 | 53,188 |
| 2023-08-28 | 2,120.00 | 2,195.00 | 2,110.00 | 2,180.00 | 2,180.00 | 64,779 |
| 2023-08-25 | 2,110.00 | 2,145.00 | 2,090.00 | 2,120.00 | 2,120.00 | 43,694 |
| 2023-08-24 | 2,055.00 | 2,090.00 | 2,045.00 | 2,090.00 | 2,090.00 | 20,645 |
| 2023-08-23 | 2,135.00 | 2,155.00 | 2,055.00 | 2,055.00 | 2,055.00 | 50,140 |
| 2023-08-22 | 2,055.00 | 2,160.00 | 2,050.00 | 2,125.00 | 2,125.00 | 99,435 |
| 2023-08-21 | 2,030.00 | 2,070.00 | 2,020.00 | 2,035.00 | 2,035.00 | 27,478 |
| 2023-08-18 | 2,030.00 | 2,085.00 | 2,020.00 | 2,035.00 | 2,035.00 | 40,857 |
| 2023-08-17 | 2,085.00 | 2,115.00 | 2,000.00 | 2,085.00 | 2,085.00 | 73,747 |
| 2023-08-16 | 2,145.00 | 2,145.00 | 2,005.00 | 2,085.00 | 2,085.00 | 70,802 |
| 2023-08-14 | 2,115.00 | 2,195.00 | 2,085.00 | 2,130.00 | 2,130.00 | 55,400 |
| 2023-08-11 | 2,030.00 | 2,160.00 | 2,030.00 | 2,110.00 | 2,110.00 | 84,027 |
| 2023-08-10 | 2,040.00 | 2,120.00 | 2,010.00 | 2,030.00 | 2,030.00 | 69,234 |
| 2023-08-09 | 2,010.00 | 2,060.00 | 2,005.00 | 2,040.00 | 2,040.00 | 38,995 |
| 2023-08-08 | 2,085.00 | 2,100.00 | 2,030.00 | 2,040.00 | 2,040.00 | 46,703 |
| 2023-08-07 | 2,080.00 | 2,140.00 | 2,015.00 | 2,110.00 | 2,110.00 | 34,531 |
| 2023-08-04 | 2,060.00 | 2,110.00 | 2,010.00 | 2,075.00 | 2,075.00 | 40,784 |
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.