WAPS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,182.00 | 1,390.00 | 1,182.00 | 1,352.00 | 1,352.00 | 567,223 |
| 2026-07-21 | 1,213.00 | 1,273.00 | 1,140.00 | 1,180.00 | 1,180.00 | 305,493 |
| 2026-07-20 | 1,290.00 | 1,290.00 | 1,186.00 | 1,213.00 | 1,213.00 | 338,638 |
| 2026-07-16 | 1,080.00 | 1,298.00 | 1,052.00 | 1,290.00 | 1,290.00 | 693,224 |
| 2026-07-15 | 1,069.00 | 1,110.00 | 1,056.00 | 1,070.00 | 1,070.00 | 494,633 |
| 2026-07-14 | 1,139.00 | 1,281.00 | 1,030.00 | 1,045.00 | 1,045.00 | 3,377,397 |
| 2026-07-13 | 1,025.00 | 1,047.00 | 985.00 | 986.00 | 986.00 | 72,881 |
| 2026-07-10 | 980.00 | 1,045.00 | 980.00 | 1,023.00 | 1,023.00 | 56,871 |
| 2026-07-09 | 978.00 | 1,001.00 | 970.00 | 1,000.00 | 1,000.00 | 23,423 |
| 2026-07-08 | 1,012.00 | 1,027.00 | 973.00 | 978.00 | 978.00 | 21,939 |
| 2026-07-07 | 1,041.00 | 1,088.00 | 1,004.00 | 1,012.00 | 1,012.00 | 94,287 |
| 2026-07-06 | 1,000.00 | 1,042.00 | 972.00 | 1,040.00 | 1,040.00 | 71,671 |
| 2026-07-03 | 980.00 | 1,016.00 | 952.00 | 994.00 | 994.00 | 80,549 |
| 2026-07-02 | 1,026.00 | 1,031.00 | 983.00 | 983.00 | 983.00 | 55,995 |
| 2026-07-01 | 1,020.00 | 1,031.00 | 994.00 | 1,026.00 | 1,026.00 | 73,553 |
| 2026-06-30 | 987.00 | 1,034.00 | 987.00 | 1,020.00 | 1,020.00 | 43,311 |
| 2026-06-29 | 960.00 | 990.00 | 951.00 | 987.00 | 987.00 | 96,792 |
| 2026-06-26 | 1,043.00 | 1,043.00 | 945.00 | 961.00 | 961.00 | 88,727 |
| 2026-06-25 | 1,008.00 | 1,075.00 | 998.00 | 1,032.00 | 1,032.00 | 110,265 |
| 2026-06-24 | 1,045.00 | 1,055.00 | 959.00 | 1,008.00 | 1,008.00 | 177,887 |
| 2026-06-23 | 1,106.00 | 1,114.00 | 1,042.00 | 1,055.00 | 1,055.00 | 71,563 |
| 2026-06-22 | 1,152.00 | 1,177.00 | 1,106.00 | 1,114.00 | 1,114.00 | 60,600 |
| 2026-06-19 | 1,197.00 | 1,201.00 | 1,135.00 | 1,162.00 | 1,162.00 | 51,298 |
| 2026-06-18 | 1,251.00 | 1,251.00 | 1,196.00 | 1,201.00 | 1,201.00 | 23,225 |
| 2026-06-17 | 1,252.00 | 1,310.00 | 1,232.00 | 1,251.00 | 1,251.00 | 125,478 |
| 2026-06-16 | 1,248.00 | 1,269.00 | 1,224.00 | 1,260.00 | 1,260.00 | 65,522 |
| 2026-06-15 | 1,236.00 | 1,264.00 | 1,230.00 | 1,248.00 | 1,248.00 | 44,920 |
| 2026-06-12 | 1,194.00 | 1,236.00 | 1,194.00 | 1,236.00 | 1,236.00 | 57,272 |
| 2026-06-11 | 1,198.00 | 1,208.00 | 1,143.00 | 1,194.00 | 1,194.00 | 78,954 |
| 2026-06-10 | 1,216.00 | 1,255.00 | 1,148.00 | 1,199.00 | 1,199.00 | 45,257 |
| 2026-06-09 | 1,156.00 | 1,220.00 | 1,145.00 | 1,220.00 | 1,220.00 | 89,441 |
| 2026-06-08 | 1,266.00 | 1,266.00 | 1,130.00 | 1,156.00 | 1,156.00 | 155,068 |
| 2026-06-05 | 1,258.00 | 1,328.00 | 1,230.00 | 1,266.00 | 1,266.00 | 89,505 |
| 2026-06-04 | 1,380.00 | 1,380.00 | 1,237.00 | 1,259.00 | 1,259.00 | 346,286 |
| 2026-06-02 | 1,450.00 | 1,455.00 | 1,237.00 | 1,393.00 | 1,393.00 | 182,467 |
| 2026-06-01 | 1,421.00 | 1,475.00 | 1,326.00 | 1,450.00 | 1,450.00 | 188,989 |
| 2026-05-29 | 1,471.00 | 1,500.00 | 1,387.00 | 1,413.00 | 1,413.00 | 93,258 |
| 2026-05-28 | 1,491.00 | 1,530.00 | 1,431.00 | 1,471.00 | 1,471.00 | 89,108 |
| 2026-05-27 | 1,567.00 | 1,595.00 | 1,491.00 | 1,491.00 | 1,491.00 | 101,333 |
| 2026-05-26 | 1,650.00 | 1,650.00 | 1,553.00 | 1,567.00 | 1,567.00 | 87,267 |
| 2026-05-22 | 1,634.00 | 1,689.00 | 1,618.00 | 1,643.00 | 1,643.00 | 61,435 |
| 2026-05-21 | 1,595.00 | 1,650.00 | 1,555.00 | 1,625.00 | 1,625.00 | 138,666 |
| 2026-05-20 | 1,669.00 | 1,689.00 | 1,595.00 | 1,595.00 | 1,595.00 | 54,254 |
| 2026-05-19 | 1,631.00 | 1,689.00 | 1,625.00 | 1,669.00 | 1,669.00 | 62,867 |
| 2026-05-18 | 1,659.00 | 1,680.00 | 1,620.00 | 1,645.00 | 1,645.00 | 85,724 |
| 2026-05-15 | 1,800.00 | 1,810.00 | 1,621.00 | 1,694.00 | 1,694.00 | 144,745 |
| 2026-05-14 | 1,670.00 | 1,800.00 | 1,633.00 | 1,800.00 | 1,800.00 | 103,856 |
| 2026-05-13 | 1,721.00 | 1,758.00 | 1,595.00 | 1,659.00 | 1,659.00 | 139,637 |
| 2026-05-12 | 1,820.00 | 1,820.00 | 1,700.00 | 1,721.00 | 1,721.00 | 258,964 |
| 2026-05-11 | 1,915.00 | 1,915.00 | 1,820.00 | 1,820.00 | 1,820.00 | 111,372 |
| 2026-05-08 | 1,887.00 | 1,924.00 | 1,855.00 | 1,915.00 | 1,915.00 | 72,278 |
| 2026-05-07 | 1,899.00 | 1,980.00 | 1,840.00 | 1,887.00 | 1,887.00 | 196,093 |
| 2026-05-06 | 2,000.00 | 2,000.00 | 1,801.00 | 1,901.00 | 1,901.00 | 285,051 |
| 2026-05-04 | 2,125.00 | 2,125.00 | 1,950.00 | 1,990.00 | 1,990.00 | 278,314 |
| 2026-04-30 | 2,145.00 | 2,145.00 | 2,070.00 | 2,095.00 | 2,095.00 | 95,027 |
| 2026-04-29 | 2,055.00 | 2,150.00 | 2,040.00 | 2,145.00 | 2,145.00 | 116,935 |
| 2026-04-28 | 2,140.00 | 2,145.00 | 2,065.00 | 2,075.00 | 2,075.00 | 117,443 |
| 2026-04-27 | 2,205.00 | 2,275.00 | 2,140.00 | 2,145.00 | 2,145.00 | 100,119 |
| 2026-04-24 | 2,140.00 | 2,315.00 | 2,120.00 | 2,220.00 | 2,220.00 | 243,513 |
| 2026-04-23 | 2,120.00 | 2,150.00 | 2,045.00 | 2,140.00 | 2,140.00 | 149,759 |
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.