WAPS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,345.00 | 1,346.00 | 1,335.00 | 1,335.00 | 1,335.00 | 12,165 |
| 2024-10-28 | 1,340.00 | 1,348.00 | 1,335.00 | 1,342.00 | 1,342.00 | 11,383 |
| 2024-10-25 | 1,333.00 | 1,350.00 | 1,315.00 | 1,335.00 | 1,335.00 | 45,069 |
| 2024-10-24 | 1,334.00 | 1,351.00 | 1,311.00 | 1,333.00 | 1,333.00 | 67,112 |
| 2024-10-23 | 1,331.00 | 1,350.00 | 1,327.00 | 1,334.00 | 1,334.00 | 44,973 |
| 2024-10-22 | 1,344.00 | 1,357.00 | 1,332.00 | 1,340.00 | 1,340.00 | 19,701 |
| 2024-10-21 | 1,331.00 | 1,344.00 | 1,331.00 | 1,344.00 | 1,344.00 | 25,805 |
| 2024-10-18 | 1,355.00 | 1,355.00 | 1,330.00 | 1,331.00 | 1,331.00 | 30,238 |
| 2024-10-17 | 1,352.00 | 1,379.00 | 1,343.00 | 1,355.00 | 1,355.00 | 40,573 |
| 2024-10-16 | 1,355.00 | 1,360.00 | 1,349.00 | 1,352.00 | 1,352.00 | 20,615 |
| 2024-10-15 | 1,349.00 | 1,360.00 | 1,336.00 | 1,355.00 | 1,355.00 | 37,734 |
| 2024-10-14 | 1,333.00 | 1,353.00 | 1,330.00 | 1,349.00 | 1,349.00 | 34,598 |
| 2024-10-11 | 1,340.00 | 1,342.00 | 1,332.00 | 1,333.00 | 1,333.00 | 29,809 |
| 2024-10-10 | 1,337.00 | 1,343.00 | 1,337.00 | 1,340.00 | 1,340.00 | 15,688 |
| 2024-10-08 | 1,357.00 | 1,357.00 | 1,335.00 | 1,337.00 | 1,337.00 | 45,353 |
| 2024-10-07 | 1,365.00 | 1,365.00 | 1,345.00 | 1,357.00 | 1,357.00 | 20,944 |
| 2024-10-04 | 1,356.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | 30,676 |
| 2024-10-02 | 1,385.00 | 1,385.00 | 1,356.00 | 1,356.00 | 1,356.00 | 19,677 |
| 2024-09-30 | 1,369.00 | 1,390.00 | 1,369.00 | 1,385.00 | 1,385.00 | 32,720 |
| 2024-09-27 | 1,369.00 | 1,404.00 | 1,359.00 | 1,382.00 | 1,382.00 | 22,857 |
| 2024-09-26 | 1,372.00 | 1,372.00 | 1,355.00 | 1,370.00 | 1,370.00 | 21,389 |
| 2024-09-25 | 1,360.00 | 1,373.00 | 1,359.00 | 1,372.00 | 1,372.00 | 10,901 |
| 2024-09-24 | 1,356.00 | 1,380.00 | 1,354.00 | 1,370.00 | 1,370.00 | 10,000 |
| 2024-09-23 | 1,363.00 | 1,390.00 | 1,356.00 | 1,356.00 | 1,356.00 | 18,227 |
| 2024-09-20 | 1,382.00 | 1,410.00 | 1,359.00 | 1,363.00 | 1,363.00 | 49,995 |
| 2024-09-19 | 1,359.00 | 1,384.00 | 1,359.00 | 1,382.00 | 1,382.00 | 30,584 |
| 2024-09-13 | 1,359.00 | 1,374.00 | 1,356.00 | 1,359.00 | 1,359.00 | 15,305 |
| 2024-09-12 | 1,327.00 | 1,359.00 | 1,327.00 | 1,359.00 | 1,359.00 | 18,759 |
| 2024-09-11 | 1,343.00 | 1,343.00 | 1,319.00 | 1,327.00 | 1,327.00 | 25,400 |
| 2024-09-10 | 1,322.00 | 1,345.00 | 1,313.00 | 1,343.00 | 1,343.00 | 32,937 |
| 2024-09-09 | 1,304.00 | 1,332.00 | 1,287.00 | 1,322.00 | 1,322.00 | 48,718 |
| 2024-09-06 | 1,355.00 | 1,361.00 | 1,260.00 | 1,304.00 | 1,304.00 | 106,523 |
| 2024-09-05 | 1,357.00 | 1,373.00 | 1,344.00 | 1,367.00 | 1,367.00 | 30,492 |
| 2024-09-04 | 1,379.00 | 1,381.00 | 1,340.00 | 1,357.00 | 1,357.00 | 59,340 |
| 2024-09-03 | 1,378.00 | 1,390.00 | 1,378.00 | 1,379.00 | 1,379.00 | 27,863 |
| 2024-09-02 | 1,371.00 | 1,395.00 | 1,370.00 | 1,372.00 | 1,372.00 | 57,280 |
| 2024-08-30 | 1,355.00 | 1,382.00 | 1,342.00 | 1,371.00 | 1,371.00 | 37,352 |
| 2024-08-29 | 1,375.00 | 1,390.00 | 1,352.00 | 1,355.00 | 1,355.00 | 54,080 |
| 2024-08-28 | 1,415.00 | 1,415.00 | 1,371.00 | 1,375.00 | 1,375.00 | 86,364 |
| 2024-08-27 | 1,427.00 | 1,427.00 | 1,396.00 | 1,415.00 | 1,415.00 | 38,702 |
| 2024-08-26 | 1,417.00 | 1,466.00 | 1,401.00 | 1,427.00 | 1,427.00 | 55,721 |
| 2024-08-23 | 1,420.00 | 1,440.00 | 1,396.00 | 1,417.00 | 1,417.00 | 36,464 |
| 2024-08-22 | 1,465.00 | 1,470.00 | 1,420.00 | 1,420.00 | 1,420.00 | 48,291 |
| 2024-08-21 | 1,472.00 | 1,480.00 | 1,451.00 | 1,470.00 | 1,470.00 | 42,612 |
| 2024-08-20 | 1,431.00 | 1,478.00 | 1,420.00 | 1,472.00 | 1,472.00 | 67,351 |
| 2024-08-19 | 1,479.00 | 1,491.00 | 1,419.00 | 1,431.00 | 1,431.00 | 115,760 |
| 2024-08-16 | 1,494.00 | 1,530.00 | 1,475.00 | 1,479.00 | 1,479.00 | 110,858 |
| 2024-08-14 | 1,480.00 | 1,495.00 | 1,467.00 | 1,495.00 | 1,495.00 | 42,225 |
| 2024-08-13 | 1,477.00 | 1,481.00 | 1,440.00 | 1,481.00 | 1,481.00 | 22,665 |
| 2024-08-12 | 1,425.00 | 1,500.00 | 1,399.00 | 1,477.00 | 1,477.00 | 47,508 |
| 2024-08-09 | 1,405.00 | 1,453.00 | 1,400.00 | 1,425.00 | 1,425.00 | 55,534 |
| 2024-08-08 | 1,440.00 | 1,440.00 | 1,352.00 | 1,406.00 | 1,406.00 | 53,912 |
| 2024-08-07 | 1,419.00 | 1,456.00 | 1,419.00 | 1,440.00 | 1,440.00 | 43,279 |
| 2024-08-06 | 1,350.00 | 1,430.00 | 1,350.00 | 1,430.00 | 1,430.00 | 100,959 |
| 2024-08-05 | 1,555.00 | 1,561.00 | 1,300.00 | 1,429.00 | 1,429.00 | 155,111 |
| 2024-08-02 | 1,600.00 | 1,600.00 | 1,533.00 | 1,570.00 | 1,570.00 | 86,487 |
| 2024-08-01 | 1,600.00 | 1,610.00 | 1,557.00 | 1,600.00 | 1,600.00 | 122,252 |
| 2024-07-31 | 1,608.00 | 1,665.00 | 1,566.00 | 1,600.00 | 1,600.00 | 375,109 |
| 2024-07-30 | 1,446.00 | 1,800.00 | 1,432.00 | 1,650.00 | 1,650.00 | 2,526,964 |
| 2024-07-29 | 1,436.00 | 1,450.00 | 1,436.00 | 1,446.00 | 1,446.00 | 6,811 |
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.