WAPS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,480.00 | 1,489.00 | 1,440.00 | 1,449.00 | 1,449.00 | 77,803 |
| 2025-04-24 | 1,454.00 | 1,547.00 | 1,431.00 | 1,489.00 | 1,489.00 | 124,629 |
| 2025-04-23 | 1,540.00 | 1,545.00 | 1,454.00 | 1,454.00 | 1,454.00 | 303,438 |
| 2025-04-22 | 1,480.00 | 1,548.00 | 1,430.00 | 1,545.00 | 1,545.00 | 657,883 |
| 2025-04-21 | 1,428.00 | 1,550.00 | 1,384.00 | 1,484.00 | 1,484.00 | 738,741 |
| 2025-04-18 | 1,439.00 | 1,465.00 | 1,401.00 | 1,449.00 | 1,449.00 | 191,017 |
| 2025-04-17 | 1,382.00 | 1,490.00 | 1,355.00 | 1,454.00 | 1,454.00 | 238,137 |
| 2025-04-16 | 1,499.00 | 1,500.00 | 1,380.00 | 1,381.00 | 1,381.00 | 378,119 |
| 2025-04-15 | 1,327.00 | 1,600.00 | 1,322.00 | 1,500.00 | 1,500.00 | 2,546,094 |
| 2025-04-14 | 1,398.00 | 1,398.00 | 1,312.00 | 1,327.00 | 1,327.00 | 363,438 |
| 2025-04-11 | 1,480.00 | 1,511.00 | 1,400.00 | 1,402.00 | 1,402.00 | 268,826 |
| 2025-04-10 | 1,480.00 | 1,508.00 | 1,408.00 | 1,480.00 | 1,480.00 | 372,484 |
| 2025-04-09 | 1,449.00 | 1,580.00 | 1,415.00 | 1,479.00 | 1,479.00 | 637,967 |
| 2025-04-08 | 1,460.00 | 1,520.00 | 1,360.00 | 1,468.00 | 1,468.00 | 667,265 |
| 2025-04-07 | 1,405.00 | 1,700.00 | 1,329.00 | 1,495.00 | 1,495.00 | 3,165,231 |
| 2025-04-04 | 1,700.00 | 1,728.00 | 1,371.00 | 1,432.00 | 1,432.00 | 4,403,510 |
| 2025-04-03 | 1,610.00 | 1,781.00 | 1,503.00 | 1,781.00 | 1,781.00 | 6,127,195 |
| 2025-04-02 | 1,263.00 | 1,372.00 | 1,247.00 | 1,370.00 | 1,370.00 | 856,117 |
| 2025-04-01 | 1,137.00 | 1,311.00 | 1,130.00 | 1,234.00 | 1,234.00 | 542,079 |
| 2025-03-31 | 1,120.00 | 1,154.00 | 1,111.00 | 1,149.00 | 1,149.00 | 68,451 |
| 2025-03-28 | 1,151.00 | 1,167.00 | 1,143.00 | 1,155.00 | 1,155.00 | 45,226 |
| 2025-03-27 | 1,133.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,145.00 | 35,250 |
| 2025-03-26 | 1,146.00 | 1,146.00 | 1,132.00 | 1,133.00 | 1,133.00 | 18,547 |
| 2025-03-25 | 1,145.00 | 1,148.00 | 1,130.00 | 1,133.00 | 1,133.00 | 66,710 |
| 2025-03-24 | 1,130.00 | 1,144.00 | 1,129.00 | 1,144.00 | 1,144.00 | 33,585 |
| 2025-03-21 | 1,150.00 | 1,160.00 | 1,137.00 | 1,139.00 | 1,139.00 | 16,274 |
| 2025-03-20 | 1,155.00 | 1,155.00 | 1,138.00 | 1,150.00 | 1,150.00 | 5,939 |
| 2025-03-19 | 1,149.00 | 1,160.00 | 1,138.00 | 1,138.00 | 1,138.00 | 16,902 |
| 2025-03-18 | 1,140.00 | 1,158.00 | 1,140.00 | 1,149.00 | 1,149.00 | 28,846 |
| 2025-03-17 | 1,140.00 | 1,150.00 | 1,137.00 | 1,140.00 | 1,140.00 | 9,276 |
| 2025-03-14 | 1,140.00 | 1,140.00 | 1,129.00 | 1,140.00 | 1,140.00 | 5,641 |
| 2025-03-13 | 1,130.00 | 1,164.00 | 1,130.00 | 1,140.00 | 1,140.00 | 13,556 |
| 2025-03-12 | 1,104.00 | 1,142.00 | 1,104.00 | 1,130.00 | 1,130.00 | 15,878 |
| 2025-03-11 | 1,118.00 | 1,129.00 | 1,105.00 | 1,120.00 | 1,120.00 | 26,286 |
| 2025-03-10 | 1,130.00 | 1,141.00 | 1,127.00 | 1,138.00 | 1,138.00 | 22,020 |
| 2025-03-07 | 1,148.00 | 1,148.00 | 1,134.00 | 1,143.00 | 1,143.00 | 11,750 |
| 2025-03-06 | 1,148.00 | 1,159.00 | 1,140.00 | 1,148.00 | 1,148.00 | 9,213 |
| 2025-03-05 | 1,139.00 | 1,148.00 | 1,137.00 | 1,148.00 | 1,148.00 | 17,873 |
| 2025-03-04 | 1,153.00 | 1,153.00 | 1,120.00 | 1,145.00 | 1,145.00 | 21,126 |
| 2025-02-28 | 1,166.00 | 1,175.00 | 1,147.00 | 1,153.00 | 1,153.00 | 23,209 |
| 2025-02-27 | 1,182.00 | 1,189.00 | 1,176.00 | 1,177.00 | 1,177.00 | 11,686 |
| 2025-02-26 | 1,182.00 | 1,187.00 | 1,169.00 | 1,182.00 | 1,182.00 | 24,347 |
| 2025-02-25 | 1,182.00 | 1,188.00 | 1,172.00 | 1,182.00 | 1,182.00 | 61,829 |
| 2025-02-24 | 1,183.00 | 1,183.00 | 1,171.00 | 1,182.00 | 1,182.00 | 31,293 |
| 2025-02-21 | 1,176.00 | 1,187.00 | 1,173.00 | 1,183.00 | 1,183.00 | 68,867 |
| 2025-02-20 | 1,187.00 | 1,187.00 | 1,172.00 | 1,176.00 | 1,176.00 | 16,764 |
| 2025-02-19 | 1,193.00 | 1,193.00 | 1,182.00 | 1,187.00 | 1,187.00 | 10,422 |
| 2025-02-18 | 1,172.00 | 1,197.00 | 1,172.00 | 1,193.00 | 1,193.00 | 23,849 |
| 2025-02-17 | 1,200.00 | 1,207.00 | 1,181.00 | 1,192.00 | 1,192.00 | 31,851 |
| 2025-02-14 | 1,196.00 | 1,201.00 | 1,193.00 | 1,200.00 | 1,200.00 | 42,646 |
| 2025-02-13 | 1,190.00 | 1,218.00 | 1,190.00 | 1,196.00 | 1,196.00 | 29,079 |
| 2025-02-12 | 1,152.00 | 1,196.00 | 1,152.00 | 1,196.00 | 1,196.00 | 49,140 |
| 2025-02-11 | 1,168.00 | 1,174.00 | 1,152.00 | 1,152.00 | 1,152.00 | 56,141 |
| 2025-02-10 | 1,200.00 | 1,208.00 | 1,167.00 | 1,169.00 | 1,169.00 | 59,670 |
| 2025-02-07 | 1,207.00 | 1,224.00 | 1,195.00 | 1,200.00 | 1,200.00 | 47,754 |
| 2025-02-06 | 1,209.00 | 1,209.00 | 1,190.00 | 1,207.00 | 1,207.00 | 11,915 |
| 2025-02-05 | 1,200.00 | 1,236.00 | 1,200.00 | 1,209.00 | 1,209.00 | 18,777 |
| 2025-02-04 | 1,155.00 | 1,200.00 | 1,151.00 | 1,200.00 | 1,200.00 | 58,756 |
| 2025-02-03 | 1,183.00 | 1,184.00 | 1,150.00 | 1,166.00 | 1,166.00 | 32,840 |
| 2025-01-31 | 1,211.00 | 1,211.00 | 1,181.00 | 1,181.00 | 1,181.00 | 29,421 |
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.