See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.05▲ 0.58%
← 196700.KQ stock page

WAPS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-032,170.002,230.002,025.002,060.002,060.0073,935
2023-08-022,100.002,170.002,090.002,170.002,170.0098,960
2023-08-011,979.002,095.001,979.002,095.002,095.0064,307
2023-07-311,995.001,995.001,946.001,969.001,969.0048,171
2023-07-281,910.001,970.001,910.001,936.001,936.0040,817
2023-07-271,875.001,964.001,875.001,910.001,910.00104,739
2023-07-262,020.002,020.001,850.001,909.001,909.00410,889
2023-07-252,215.002,265.002,035.002,050.002,050.00199,304
2023-07-242,415.002,415.002,245.002,265.002,265.00177,821
2023-07-212,520.002,520.002,410.002,415.002,415.00159,335
2023-07-202,400.002,630.002,390.002,630.002,630.00252,401
2023-07-192,410.002,445.002,375.002,440.002,440.0081,518
2023-07-182,400.002,475.002,385.002,410.002,410.0085,210
2023-07-172,445.002,520.002,380.002,480.002,480.00147,563
2023-07-142,425.002,425.002,370.002,380.002,380.0045,501
2023-07-132,410.002,445.002,410.002,410.002,410.0045,717
2023-07-122,445.002,445.002,410.002,410.002,410.0053,761
2023-07-112,460.002,470.002,410.002,430.002,430.0062,500
2023-07-102,385.002,560.002,335.002,450.002,450.00207,382
2023-07-072,335.002,715.002,335.002,385.002,385.00985,030
2023-07-062,425.002,435.002,335.002,335.002,335.0065,051
2023-07-052,470.002,505.002,415.002,450.002,450.0041,941
2023-07-042,505.002,525.002,470.002,470.002,470.0063,684
2023-07-032,540.002,570.002,520.002,535.002,535.0035,973
2023-06-302,515.002,560.002,480.002,510.002,510.0044,249
2023-06-292,615.002,680.002,535.002,545.002,545.00180,748
2023-06-282,630.002,655.002,595.002,615.002,615.0045,359
2023-06-272,645.002,645.002,610.002,630.002,630.0038,051
2023-06-262,670.002,670.002,595.002,650.002,650.0045,222
2023-06-232,655.002,715.002,635.002,645.002,645.0094,866
2023-06-222,640.002,700.002,615.002,650.002,650.00110,134
2023-06-212,600.002,800.002,580.002,665.002,665.00593,318
2023-06-202,615.002,685.002,585.002,590.002,590.00106,383
2023-06-192,585.002,725.002,550.002,625.002,625.00239,895
2023-06-162,515.002,595.002,490.002,555.002,555.0029,795
2023-06-152,525.002,595.002,490.002,515.002,515.0072,622
2023-06-142,645.002,645.002,545.002,550.002,550.0092,455
2023-06-132,640.002,670.002,600.002,650.002,650.0074,927
2023-06-122,600.002,700.002,565.002,625.002,625.00196,055
2023-06-092,640.002,640.002,570.002,600.002,600.00100,301
2023-06-082,535.002,740.002,500.002,610.002,610.00710,601
2023-06-072,530.002,680.002,505.002,535.002,535.00383,770
2023-06-052,535.002,545.002,500.002,530.002,530.0018,951
2023-06-022,520.002,530.002,475.002,530.002,530.0023,355
2023-06-012,500.002,515.002,475.002,495.002,495.0031,315
2023-05-312,485.002,520.002,455.002,500.002,500.0034,129
2023-05-302,480.002,505.002,450.002,485.002,485.0031,964
2023-05-262,550.002,550.002,460.002,475.002,475.0056,946
2023-05-252,570.002,610.002,525.002,550.002,550.0049,113
2023-05-242,505.002,590.002,505.002,570.002,570.0051,031
2023-05-232,565.002,595.002,545.002,575.002,575.0051,678
2023-05-222,470.002,640.002,470.002,565.002,565.00161,302
2023-05-192,530.002,535.002,480.002,510.002,510.0064,374
2023-05-182,430.002,620.002,410.002,510.002,510.00249,592
2023-05-172,305.002,510.002,305.002,450.002,450.00138,476
2023-05-162,385.002,390.002,325.002,345.002,345.0039,029
2023-05-152,440.002,445.002,340.002,355.002,355.0078,048
2023-05-122,495.002,495.002,440.002,440.002,440.0071,502
2023-05-112,450.002,530.002,450.002,470.002,470.0068,037
2023-05-102,480.002,510.002,455.002,470.002,470.0048,437
← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.