WAPS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,196.00 | 1,232.00 | 1,187.00 | 1,211.00 | 1,211.00 | 13,885 |
| 2025-01-23 | 1,211.00 | 1,213.00 | 1,195.00 | 1,196.00 | 1,196.00 | 30,287 |
| 2025-01-22 | 1,221.00 | 1,230.00 | 1,203.00 | 1,212.00 | 1,212.00 | 31,227 |
| 2025-01-21 | 1,215.00 | 1,240.00 | 1,198.00 | 1,233.00 | 1,233.00 | 47,068 |
| 2025-01-20 | 1,229.00 | 1,231.00 | 1,215.00 | 1,215.00 | 1,215.00 | 43,697 |
| 2025-01-17 | 1,238.00 | 1,239.00 | 1,221.00 | 1,224.00 | 1,224.00 | 36,221 |
| 2025-01-16 | 1,252.00 | 1,269.00 | 1,215.00 | 1,229.00 | 1,229.00 | 93,760 |
| 2025-01-15 | 1,221.00 | 1,260.00 | 1,207.00 | 1,260.00 | 1,260.00 | 74,020 |
| 2025-01-14 | 1,205.00 | 1,225.00 | 1,194.00 | 1,221.00 | 1,221.00 | 42,939 |
| 2025-01-13 | 1,200.00 | 1,215.00 | 1,179.00 | 1,205.00 | 1,205.00 | 47,039 |
| 2025-01-10 | 1,220.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | 51,160 |
| 2025-01-09 | 1,202.00 | 1,219.00 | 1,200.00 | 1,202.00 | 1,202.00 | 34,788 |
| 2025-01-08 | 1,210.00 | 1,228.00 | 1,204.00 | 1,206.00 | 1,206.00 | 58,240 |
| 2025-01-07 | 1,220.00 | 1,224.00 | 1,203.00 | 1,210.00 | 1,210.00 | 53,168 |
| 2025-01-06 | 1,215.00 | 1,248.00 | 1,196.00 | 1,213.00 | 1,213.00 | 80,014 |
| 2025-01-03 | 1,203.00 | 1,228.00 | 1,194.00 | 1,215.00 | 1,215.00 | 100,984 |
| 2025-01-02 | 1,160.00 | 1,202.00 | 1,130.00 | 1,202.00 | 1,202.00 | 147,029 |
| 2024-12-30 | 1,160.00 | 1,195.00 | 1,139.00 | 1,160.00 | 1,160.00 | 189,312 |
| 2024-12-27 | 1,303.00 | 1,307.00 | 1,161.00 | 1,186.00 | 1,186.00 | 370,332 |
| 2024-12-26 | 1,441.00 | 1,462.00 | 1,260.00 | 1,305.00 | 1,305.00 | 319,220 |
| 2024-12-24 | 1,500.00 | 1,549.00 | 1,455.00 | 1,477.00 | 1,477.00 | 183,773 |
| 2024-12-23 | 1,521.00 | 1,584.00 | 1,482.00 | 1,550.00 | 1,550.00 | 223,586 |
| 2024-12-20 | 1,489.00 | 1,524.00 | 1,427.00 | 1,524.00 | 1,524.00 | 251,451 |
| 2024-12-19 | 1,426.00 | 1,541.00 | 1,395.00 | 1,509.00 | 1,509.00 | 609,752 |
| 2024-12-18 | 1,480.00 | 1,540.00 | 1,391.00 | 1,441.00 | 1,441.00 | 1,482,767 |
| 2024-12-17 | 1,145.00 | 1,480.00 | 1,143.00 | 1,480.00 | 1,480.00 | 2,648,868 |
| 2024-12-16 | 1,133.00 | 1,145.00 | 1,130.00 | 1,139.00 | 1,139.00 | 34,000 |
| 2024-12-13 | 1,131.00 | 1,138.00 | 1,121.00 | 1,130.00 | 1,130.00 | 18,329 |
| 2024-12-12 | 1,149.00 | 1,168.00 | 1,112.00 | 1,131.00 | 1,131.00 | 67,248 |
| 2024-12-11 | 1,096.00 | 1,162.00 | 1,096.00 | 1,133.00 | 1,133.00 | 72,987 |
| 2024-12-10 | 1,047.00 | 1,145.00 | 1,027.00 | 1,107.00 | 1,107.00 | 95,863 |
| 2024-12-09 | 1,075.00 | 1,075.00 | 1,005.00 | 1,060.00 | 1,060.00 | 127,081 |
| 2024-12-06 | 1,100.00 | 1,107.00 | 1,054.00 | 1,075.00 | 1,075.00 | 65,104 |
| 2024-12-05 | 1,100.00 | 1,104.00 | 1,087.00 | 1,093.00 | 1,093.00 | 29,212 |
| 2024-12-04 | 1,121.00 | 1,121.00 | 1,100.00 | 1,104.00 | 1,104.00 | 23,172 |
| 2024-12-03 | 1,135.00 | 1,136.00 | 1,122.00 | 1,123.00 | 1,123.00 | 20,052 |
| 2024-12-02 | 1,144.00 | 1,150.00 | 1,109.00 | 1,150.00 | 1,150.00 | 40,252 |
| 2024-11-29 | 1,160.00 | 1,160.00 | 1,147.00 | 1,155.00 | 1,155.00 | 16,484 |
| 2024-11-28 | 1,166.00 | 1,184.00 | 1,161.00 | 1,161.00 | 1,161.00 | 14,551 |
| 2024-11-27 | 1,174.00 | 1,204.00 | 1,160.00 | 1,160.00 | 1,160.00 | 28,557 |
| 2024-11-26 | 1,186.00 | 1,194.00 | 1,173.00 | 1,174.00 | 1,174.00 | 26,603 |
| 2024-11-25 | 1,171.00 | 1,200.00 | 1,171.00 | 1,185.00 | 1,185.00 | 13,489 |
| 2024-11-22 | 1,175.00 | 1,183.00 | 1,173.00 | 1,182.00 | 1,182.00 | 24,420 |
| 2024-11-21 | 1,166.00 | 1,192.00 | 1,166.00 | 1,188.00 | 1,188.00 | 16,325 |
| 2024-11-20 | 1,170.00 | 1,184.00 | 1,159.00 | 1,177.00 | 1,177.00 | 16,489 |
| 2024-11-19 | 1,140.00 | 1,175.00 | 1,140.00 | 1,170.00 | 1,170.00 | 27,619 |
| 2024-11-18 | 1,140.00 | 1,189.00 | 1,140.00 | 1,140.00 | 1,140.00 | 26,684 |
| 2024-11-15 | 1,096.00 | 1,159.00 | 1,050.00 | 1,149.00 | 1,149.00 | 89,072 |
| 2024-11-14 | 1,128.00 | 1,129.00 | 1,058.00 | 1,103.00 | 1,103.00 | 100,871 |
| 2024-11-13 | 1,154.00 | 1,156.00 | 1,111.00 | 1,128.00 | 1,128.00 | 87,552 |
| 2024-11-12 | 1,236.00 | 1,236.00 | 1,140.00 | 1,160.00 | 1,160.00 | 87,125 |
| 2024-11-11 | 1,290.00 | 1,293.00 | 1,235.00 | 1,236.00 | 1,236.00 | 58,145 |
| 2024-11-08 | 1,290.00 | 1,301.00 | 1,257.00 | 1,290.00 | 1,290.00 | 29,626 |
| 2024-11-07 | 1,294.00 | 1,305.00 | 1,277.00 | 1,299.00 | 1,299.00 | 56,269 |
| 2024-11-06 | 1,344.00 | 1,344.00 | 1,294.00 | 1,294.00 | 1,294.00 | 68,905 |
| 2024-11-05 | 1,345.00 | 1,345.00 | 1,337.00 | 1,344.00 | 1,344.00 | 7,970 |
| 2024-11-04 | 1,345.00 | 1,345.00 | 1,332.00 | 1,345.00 | 1,345.00 | 26,065 |
| 2024-11-01 | 1,342.00 | 1,346.00 | 1,331.00 | 1,345.00 | 1,345.00 | 16,671 |
| 2024-10-31 | 1,341.00 | 1,346.00 | 1,328.00 | 1,342.00 | 1,342.00 | 18,442 |
| 2024-10-30 | 1,338.00 | 1,349.00 | 1,333.00 | 1,341.00 | 1,341.00 | 49,559 |
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.