Wonik Ips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 34,600.00 | 35,700.00 | 34,250.00 | 35,050.00 | 34,868.23 | 168,246 |
| 2024-07-23 | 34,950.00 | 36,650.00 | 34,750.00 | 34,750.00 | 34,569.78 | 421,576 |
| 2024-07-22 | 36,650.00 | 36,700.00 | 33,600.00 | 34,150.00 | 33,972.90 | 612,119 |
| 2024-07-19 | 36,800.00 | 37,900.00 | 36,100.00 | 36,750.00 | 36,559.41 | 330,568 |
| 2024-07-18 | 35,500.00 | 36,850.00 | 35,100.00 | 36,650.00 | 36,459.93 | 289,748 |
| 2024-07-17 | 38,950.00 | 39,350.00 | 36,550.00 | 36,600.00 | 36,410.19 | 468,722 |
| 2024-07-16 | 37,000.00 | 38,550.00 | 36,800.00 | 38,150.00 | 37,952.15 | 378,192 |
| 2024-07-15 | 36,100.00 | 37,200.00 | 35,850.00 | 37,200.00 | 37,007.08 | 247,758 |
| 2024-07-12 | 37,250.00 | 37,900.00 | 35,550.00 | 36,100.00 | 35,912.78 | 515,347 |
| 2024-07-11 | 38,500.00 | 38,700.00 | 37,950.00 | 38,150.00 | 37,952.15 | 359,590 |
| 2024-07-10 | 39,200.00 | 39,550.00 | 37,750.00 | 38,250.00 | 38,051.63 | 440,908 |
| 2024-07-09 | 40,150.00 | 40,200.00 | 39,150.00 | 39,550.00 | 39,344.89 | 472,749 |
| 2024-07-08 | 39,150.00 | 39,850.00 | 38,950.00 | 39,600.00 | 39,394.63 | 438,195 |
| 2024-07-05 | 40,250.00 | 40,300.00 | 38,900.00 | 39,550.00 | 39,344.89 | 974,049 |
| 2024-07-04 | 35,800.00 | 40,300.00 | 35,750.00 | 40,100.00 | 39,892.04 | 2,704,553 |
| 2024-07-03 | 35,250.00 | 35,500.00 | 34,500.00 | 35,500.00 | 35,315.89 | 181,891 |
| 2024-07-02 | 35,350.00 | 36,250.00 | 35,000.00 | 35,550.00 | 35,365.63 | 227,966 |
| 2024-07-01 | 34,650.00 | 35,700.00 | 34,600.00 | 35,350.00 | 35,166.67 | 191,693 |
| 2024-06-28 | 35,200.00 | 35,400.00 | 34,150.00 | 34,800.00 | 34,619.52 | 154,881 |
| 2024-06-27 | 35,450.00 | 35,900.00 | 35,100.00 | 35,200.00 | 35,017.45 | 126,836 |
| 2024-06-26 | 34,450.00 | 36,000.00 | 34,000.00 | 35,700.00 | 35,514.86 | 354,881 |
| 2024-06-25 | 33,650.00 | 34,450.00 | 33,450.00 | 34,450.00 | 34,271.34 | 168,110 |
| 2024-06-24 | 34,400.00 | 34,500.00 | 33,650.00 | 34,000.00 | 33,823.67 | 174,905 |
| 2024-06-21 | 34,900.00 | 34,900.00 | 33,900.00 | 34,400.00 | 34,221.60 | 397,384 |
| 2024-06-20 | 36,550.00 | 36,800.00 | 35,250.00 | 35,350.00 | 35,166.67 | 270,232 |
| 2024-06-19 | 37,600.00 | 38,900.00 | 36,200.00 | 36,500.00 | 36,310.71 | 748,270 |
| 2024-06-18 | 35,100.00 | 36,950.00 | 35,100.00 | 36,950.00 | 36,758.37 | 407,521 |
| 2024-06-17 | 35,150.00 | 35,300.00 | 34,700.00 | 34,950.00 | 34,768.75 | 137,720 |
| 2024-06-14 | 36,150.00 | 36,650.00 | 35,150.00 | 35,300.00 | 35,116.93 | 278,009 |
| 2024-06-13 | 35,750.00 | 37,500.00 | 35,500.00 | 35,850.00 | 35,664.08 | 585,685 |
| 2024-06-12 | 35,250.00 | 35,500.00 | 34,650.00 | 35,150.00 | 34,967.71 | 240,345 |
| 2024-06-11 | 36,950.00 | 37,100.00 | 35,000.00 | 35,100.00 | 34,917.97 | 356,805 |
| 2024-06-10 | 36,500.00 | 36,950.00 | 36,200.00 | 36,800.00 | 36,609.15 | 153,963 |
| 2024-06-07 | 37,100.00 | 37,650.00 | 36,550.00 | 36,850.00 | 36,658.89 | 274,301 |
| 2024-06-05 | 37,800.00 | 38,200.00 | 36,000.00 | 36,700.00 | 36,509.67 | 403,342 |
| 2024-06-04 | 36,850.00 | 37,200.00 | 35,900.00 | 36,100.00 | 35,912.78 | 178,392 |
| 2024-06-03 | 35,800.00 | 37,300.00 | 35,100.00 | 36,850.00 | 36,658.89 | 297,512 |
| 2024-05-31 | 36,900.00 | 36,900.00 | 35,350.00 | 35,400.00 | 35,216.41 | 203,409 |
| 2024-05-30 | 35,750.00 | 37,200.00 | 35,300.00 | 36,650.00 | 36,459.93 | 330,908 |
| 2024-05-29 | 36,200.00 | 36,500.00 | 35,550.00 | 35,700.00 | 35,514.86 | 206,363 |
| 2024-05-28 | 35,900.00 | 37,500.00 | 35,600.00 | 36,150.00 | 35,962.52 | 554,988 |
| 2024-05-27 | 34,050.00 | 35,650.00 | 33,600.00 | 35,500.00 | 35,315.89 | 304,695 |
| 2024-05-24 | 34,900.00 | 35,150.00 | 33,650.00 | 33,900.00 | 33,724.19 | 240,853 |
| 2024-05-23 | 34,900.00 | 35,850.00 | 34,550.00 | 35,450.00 | 35,266.15 | 366,908 |
| 2024-05-22 | 34,300.00 | 34,800.00 | 33,950.00 | 34,500.00 | 34,321.08 | 155,964 |
| 2024-05-21 | 34,350.00 | 34,850.00 | 34,000.00 | 34,300.00 | 34,122.12 | 166,599 |
| 2024-05-20 | 34,250.00 | 34,350.00 | 33,650.00 | 34,100.00 | 33,923.15 | 134,362 |
| 2024-05-17 | 34,950.00 | 35,100.00 | 33,950.00 | 33,950.00 | 33,773.93 | 186,690 |
| 2024-05-16 | 34,300.00 | 34,900.00 | 34,300.00 | 34,650.00 | 34,470.30 | 261,875 |
| 2024-05-14 | 33,850.00 | 34,150.00 | 33,550.00 | 33,850.00 | 33,674.45 | 213,922 |
| 2024-05-13 | 35,300.00 | 35,350.00 | 33,500.00 | 33,900.00 | 33,724.19 | 397,395 |
| 2024-05-10 | 35,400.00 | 36,700.00 | 34,800.00 | 35,200.00 | 35,017.45 | 772,054 |
| 2024-05-09 | 38,250.00 | 38,750.00 | 37,500.00 | 37,500.00 | 37,305.52 | 418,829 |
| 2024-05-08 | 37,900.00 | 38,400.00 | 37,350.00 | 38,250.00 | 38,051.63 | 255,647 |
| 2024-05-07 | 37,200.00 | 38,800.00 | 37,200.00 | 38,200.00 | 38,001.89 | 473,569 |
| 2024-05-03 | 37,150.00 | 37,450.00 | 36,450.00 | 36,700.00 | 36,509.67 | 193,742 |
| 2024-05-02 | 36,950.00 | 37,050.00 | 36,150.00 | 36,750.00 | 36,559.41 | 299,679 |
| 2024-04-30 | 37,150.00 | 38,100.00 | 36,800.00 | 37,450.00 | 37,255.78 | 198,258 |
| 2024-04-29 | 37,600.00 | 37,750.00 | 36,500.00 | 37,500.00 | 37,305.52 | 288,647 |
| 2024-04-26 | 37,450.00 | 38,150.00 | 36,750.00 | 37,050.00 | 36,857.86 | 331,832 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.