WAPS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1,443.00 | 1,449.00 | 1,410.00 | 1,421.00 | 1,421.00 | 30,084 |
| 2025-07-24 | 1,440.00 | 1,497.00 | 1,431.00 | 1,443.00 | 1,443.00 | 66,114 |
| 2025-07-23 | 1,459.00 | 1,459.00 | 1,435.00 | 1,440.00 | 1,440.00 | 26,470 |
| 2025-07-22 | 1,506.00 | 1,508.00 | 1,444.00 | 1,445.00 | 1,445.00 | 72,791 |
| 2025-07-21 | 1,437.00 | 1,499.00 | 1,423.00 | 1,491.00 | 1,491.00 | 34,155 |
| 2025-07-18 | 1,440.00 | 1,450.00 | 1,425.00 | 1,437.00 | 1,437.00 | 25,158 |
| 2025-07-17 | 1,455.00 | 1,455.00 | 1,398.00 | 1,440.00 | 1,440.00 | 32,834 |
| 2025-07-16 | 1,465.00 | 1,468.00 | 1,434.00 | 1,440.00 | 1,440.00 | 19,700 |
| 2025-07-15 | 1,474.00 | 1,490.00 | 1,447.00 | 1,465.00 | 1,465.00 | 33,783 |
| 2025-07-14 | 1,497.00 | 1,517.00 | 1,472.00 | 1,474.00 | 1,474.00 | 17,469 |
| 2025-07-11 | 1,456.00 | 1,521.00 | 1,449.00 | 1,498.00 | 1,498.00 | 47,892 |
| 2025-07-10 | 1,491.00 | 1,491.00 | 1,454.00 | 1,456.00 | 1,456.00 | 52,108 |
| 2025-07-09 | 1,502.00 | 1,570.00 | 1,468.00 | 1,491.00 | 1,491.00 | 44,896 |
| 2025-07-08 | 1,526.00 | 1,532.00 | 1,486.00 | 1,487.00 | 1,487.00 | 21,868 |
| 2025-07-07 | 1,484.00 | 1,533.00 | 1,484.00 | 1,507.00 | 1,507.00 | 57,093 |
| 2025-07-04 | 1,480.00 | 1,502.00 | 1,453.00 | 1,484.00 | 1,484.00 | 25,565 |
| 2025-07-03 | 1,449.00 | 1,487.00 | 1,449.00 | 1,480.00 | 1,480.00 | 26,092 |
| 2025-07-02 | 1,479.00 | 1,479.00 | 1,445.00 | 1,449.00 | 1,449.00 | 38,580 |
| 2025-07-01 | 1,429.00 | 1,487.00 | 1,420.00 | 1,470.00 | 1,470.00 | 47,042 |
| 2025-06-30 | 1,456.00 | 1,460.00 | 1,418.00 | 1,430.00 | 1,430.00 | 58,437 |
| 2025-06-27 | 1,500.00 | 1,500.00 | 1,463.00 | 1,468.00 | 1,468.00 | 30,842 |
| 2025-06-26 | 1,555.00 | 1,555.00 | 1,482.00 | 1,500.00 | 1,500.00 | 69,874 |
| 2025-06-25 | 1,514.00 | 1,561.00 | 1,503.00 | 1,555.00 | 1,555.00 | 78,221 |
| 2025-06-24 | 1,464.00 | 1,571.00 | 1,464.00 | 1,513.00 | 1,513.00 | 83,107 |
| 2025-06-23 | 1,491.00 | 1,504.00 | 1,456.00 | 1,462.00 | 1,462.00 | 66,047 |
| 2025-06-20 | 1,512.00 | 1,515.00 | 1,465.00 | 1,504.00 | 1,504.00 | 134,063 |
| 2025-06-19 | 1,513.00 | 1,545.00 | 1,489.00 | 1,517.00 | 1,517.00 | 91,722 |
| 2025-06-18 | 1,545.00 | 1,583.00 | 1,509.00 | 1,526.00 | 1,526.00 | 97,927 |
| 2025-06-17 | 1,528.00 | 1,580.00 | 1,475.00 | 1,545.00 | 1,545.00 | 105,690 |
| 2025-06-16 | 1,485.00 | 1,566.00 | 1,454.00 | 1,528.00 | 1,528.00 | 131,728 |
| 2025-06-13 | 1,585.00 | 1,600.00 | 1,482.00 | 1,497.00 | 1,497.00 | 135,516 |
| 2025-06-12 | 1,620.00 | 1,630.00 | 1,575.00 | 1,577.00 | 1,577.00 | 146,380 |
| 2025-06-11 | 1,511.00 | 1,663.00 | 1,511.00 | 1,589.00 | 1,589.00 | 554,979 |
| 2025-06-10 | 1,579.00 | 1,579.00 | 1,495.00 | 1,511.00 | 1,511.00 | 117,091 |
| 2025-06-09 | 1,467.00 | 1,597.00 | 1,457.00 | 1,585.00 | 1,585.00 | 194,054 |
| 2025-06-05 | 1,459.00 | 1,508.00 | 1,452.00 | 1,466.00 | 1,466.00 | 171,056 |
| 2025-06-04 | 1,402.00 | 1,477.00 | 1,390.00 | 1,459.00 | 1,459.00 | 182,346 |
| 2025-06-02 | 1,420.00 | 1,449.00 | 1,386.00 | 1,402.00 | 1,402.00 | 78,775 |
| 2025-05-30 | 1,459.00 | 1,479.00 | 1,413.00 | 1,420.00 | 1,420.00 | 79,570 |
| 2025-05-29 | 1,457.00 | 1,485.00 | 1,400.00 | 1,459.00 | 1,459.00 | 80,902 |
| 2025-05-28 | 1,461.00 | 1,488.00 | 1,429.00 | 1,459.00 | 1,459.00 | 121,208 |
| 2025-05-27 | 1,405.00 | 1,471.00 | 1,388.00 | 1,461.00 | 1,461.00 | 96,881 |
| 2025-05-26 | 1,381.00 | 1,430.00 | 1,350.00 | 1,399.00 | 1,399.00 | 78,882 |
| 2025-05-23 | 1,381.00 | 1,437.00 | 1,366.00 | 1,381.00 | 1,381.00 | 57,133 |
| 2025-05-22 | 1,381.00 | 1,406.00 | 1,363.00 | 1,381.00 | 1,381.00 | 57,468 |
| 2025-05-21 | 1,377.00 | 1,411.00 | 1,377.00 | 1,381.00 | 1,381.00 | 62,708 |
| 2025-05-20 | 1,382.00 | 1,428.00 | 1,375.00 | 1,377.00 | 1,377.00 | 101,595 |
| 2025-05-19 | 1,427.00 | 1,428.00 | 1,382.00 | 1,382.00 | 1,382.00 | 88,738 |
| 2025-05-16 | 1,405.00 | 1,441.00 | 1,390.00 | 1,427.00 | 1,427.00 | 87,524 |
| 2025-05-15 | 1,438.00 | 1,458.00 | 1,398.00 | 1,413.00 | 1,413.00 | 107,721 |
| 2025-05-14 | 1,448.00 | 1,457.00 | 1,365.00 | 1,438.00 | 1,438.00 | 96,283 |
| 2025-05-13 | 1,503.00 | 1,517.00 | 1,431.00 | 1,448.00 | 1,448.00 | 101,728 |
| 2025-05-12 | 1,407.00 | 1,500.00 | 1,385.00 | 1,490.00 | 1,490.00 | 202,988 |
| 2025-05-09 | 1,436.00 | 1,462.00 | 1,340.00 | 1,420.00 | 1,420.00 | 104,595 |
| 2025-05-08 | 1,420.00 | 1,476.00 | 1,405.00 | 1,436.00 | 1,436.00 | 127,390 |
| 2025-05-07 | 1,367.00 | 1,424.00 | 1,367.00 | 1,419.00 | 1,419.00 | 98,799 |
| 2025-05-02 | 1,425.00 | 1,425.00 | 1,350.00 | 1,367.00 | 1,367.00 | 109,975 |
| 2025-04-30 | 1,418.00 | 1,470.00 | 1,398.00 | 1,430.00 | 1,430.00 | 130,792 |
| 2025-04-29 | 1,362.00 | 1,438.00 | 1,360.00 | 1,419.00 | 1,419.00 | 104,672 |
| 2025-04-28 | 1,442.00 | 1,445.00 | 1,349.00 | 1,362.00 | 1,362.00 | 223,708 |
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.