Wonik Ips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 35,550.00 | 38,650.00 | 35,150.00 | 36,950.00 | 36,758.37 | 592,357 |
| 2024-04-24 | 36,400.00 | 37,100.00 | 35,800.00 | 36,100.00 | 35,912.78 | 374,761 |
| 2024-04-23 | 37,150.00 | 37,250.00 | 35,300.00 | 35,500.00 | 35,315.89 | 417,322 |
| 2024-04-22 | 36,450.00 | 37,400.00 | 36,350.00 | 36,600.00 | 36,410.19 | 336,025 |
| 2024-04-19 | 36,900.00 | 37,350.00 | 35,500.00 | 37,100.00 | 36,907.60 | 544,079 |
| 2024-04-18 | 36,500.00 | 37,750.00 | 36,500.00 | 37,300.00 | 37,106.56 | 442,502 |
| 2024-04-17 | 37,850.00 | 38,300.00 | 36,900.00 | 37,050.00 | 36,857.86 | 436,070 |
| 2024-04-16 | 38,250.00 | 38,650.00 | 37,100.00 | 37,350.00 | 37,156.30 | 465,249 |
| 2024-04-15 | 38,300.00 | 38,900.00 | 37,050.00 | 38,900.00 | 38,698.26 | 659,425 |
| 2024-04-12 | 40,650.00 | 41,000.00 | 38,500.00 | 38,950.00 | 38,748.00 | 1,060,727 |
| 2024-04-11 | 38,700.00 | 40,550.00 | 38,500.00 | 39,800.00 | 39,593.59 | 576,917 |
| 2024-04-09 | 41,500.00 | 41,900.00 | 39,300.00 | 39,450.00 | 39,245.41 | 836,939 |
| 2024-04-08 | 42,950.00 | 44,850.00 | 41,400.00 | 41,650.00 | 41,434.00 | 1,845,618 |
| 2024-04-05 | 40,200.00 | 42,250.00 | 40,050.00 | 42,100.00 | 41,881.67 | 827,437 |
| 2024-04-04 | 42,400.00 | 42,450.00 | 40,400.00 | 41,150.00 | 40,936.59 | 780,135 |
| 2024-04-03 | 40,700.00 | 42,500.00 | 39,900.00 | 42,000.00 | 41,782.18 | 957,042 |
| 2024-04-02 | 42,500.00 | 42,550.00 | 40,800.00 | 41,950.00 | 41,732.44 | 974,280 |
| 2024-04-01 | 41,650.00 | 42,500.00 | 41,000.00 | 42,000.00 | 41,782.18 | 1,431,282 |
| 2024-03-29 | 36,750.00 | 43,400.00 | 36,750.00 | 41,500.00 | 41,284.78 | 8,809,647 |
| 2024-03-28 | 37,100.00 | 37,300.00 | 36,350.00 | 36,500.00 | 36,310.71 | 461,821 |
| 2024-03-27 | 36,200.00 | 36,900.00 | 35,700.00 | 36,650.00 | 36,459.93 | 292,208 |
| 2024-03-26 | 36,550.00 | 37,250.00 | 36,000.00 | 36,150.00 | 35,962.52 | 489,615 |
| 2024-03-25 | 36,300.00 | 37,450.00 | 36,100.00 | 36,600.00 | 36,410.19 | 518,886 |
| 2024-03-22 | 38,000.00 | 38,000.00 | 35,700.00 | 35,750.00 | 35,564.60 | 832,413 |
| 2024-03-21 | 37,550.00 | 37,800.00 | 36,850.00 | 37,600.00 | 37,405.00 | 918,501 |
| 2024-03-20 | 34,450.00 | 37,950.00 | 33,900.00 | 37,400.00 | 37,206.04 | 2,001,749 |
| 2024-03-19 | 33,700.00 | 34,550.00 | 33,500.00 | 34,350.00 | 34,171.86 | 222,678 |
| 2024-03-18 | 34,300.00 | 34,300.00 | 33,600.00 | 34,000.00 | 33,823.67 | 228,457 |
| 2024-03-15 | 33,050.00 | 34,200.00 | 33,000.00 | 34,100.00 | 33,923.15 | 197,067 |
| 2024-03-14 | 34,200.00 | 34,600.00 | 33,700.00 | 34,000.00 | 33,823.67 | 247,903 |
| 2024-03-13 | 34,450.00 | 34,700.00 | 33,800.00 | 34,700.00 | 34,520.04 | 296,062 |
| 2024-03-12 | 33,650.00 | 34,400.00 | 33,450.00 | 34,400.00 | 34,221.60 | 266,857 |
| 2024-03-11 | 33,250.00 | 33,950.00 | 33,050.00 | 33,800.00 | 33,624.71 | 272,660 |
| 2024-03-08 | 35,300.00 | 35,300.00 | 33,850.00 | 34,100.00 | 33,923.15 | 459,416 |
| 2024-03-07 | 35,500.00 | 35,650.00 | 34,550.00 | 35,100.00 | 34,917.97 | 463,325 |
| 2024-03-06 | 33,050.00 | 35,350.00 | 32,800.00 | 35,100.00 | 34,917.97 | 959,378 |
| 2024-03-05 | 32,800.00 | 33,700.00 | 32,100.00 | 33,700.00 | 33,525.23 | 500,942 |
| 2024-03-04 | 33,500.00 | 33,950.00 | 32,050.00 | 33,200.00 | 33,027.82 | 1,103,392 |
| 2024-02-29 | 28,700.00 | 33,250.00 | 28,600.00 | 32,800.00 | 32,629.90 | 2,311,257 |
| 2024-02-28 | 28,250.00 | 29,100.00 | 28,200.00 | 28,900.00 | 28,750.12 | 185,062 |
| 2024-02-27 | 28,950.00 | 29,100.00 | 28,500.00 | 28,500.00 | 28,352.20 | 140,129 |
| 2024-02-26 | 29,250.00 | 29,650.00 | 29,000.00 | 29,100.00 | 28,949.09 | 170,794 |
| 2024-02-23 | 30,150.00 | 30,350.00 | 29,600.00 | 29,800.00 | 29,645.45 | 225,180 |
| 2024-02-22 | 30,300.00 | 30,450.00 | 29,800.00 | 29,900.00 | 29,744.94 | 197,475 |
| 2024-02-21 | 29,900.00 | 30,550.00 | 29,850.00 | 30,250.00 | 30,093.12 | 157,660 |
| 2024-02-20 | 30,250.00 | 30,350.00 | 29,900.00 | 30,200.00 | 30,043.38 | 146,017 |
| 2024-02-19 | 30,700.00 | 30,700.00 | 30,100.00 | 30,450.00 | 30,292.08 | 127,479 |
| 2024-02-16 | 30,000.00 | 30,500.00 | 29,750.00 | 30,500.00 | 30,341.82 | 254,114 |
| 2024-02-15 | 29,800.00 | 30,100.00 | 29,600.00 | 29,850.00 | 29,695.20 | 214,184 |
| 2024-02-14 | 29,500.00 | 29,700.00 | 28,900.00 | 29,650.00 | 29,496.23 | 260,461 |
| 2024-02-13 | 30,500.00 | 30,650.00 | 29,650.00 | 29,650.00 | 29,496.23 | 588,557 |
| 2024-02-08 | 30,350.00 | 30,600.00 | 30,100.00 | 30,500.00 | 30,341.82 | 245,047 |
| 2024-02-07 | 31,150.00 | 31,150.00 | 30,200.00 | 30,200.00 | 30,043.38 | 176,341 |
| 2024-02-06 | 31,350.00 | 31,450.00 | 30,750.00 | 31,000.00 | 30,839.23 | 103,130 |
| 2024-02-05 | 30,950.00 | 31,400.00 | 30,500.00 | 31,350.00 | 31,187.42 | 141,480 |
| 2024-02-02 | 30,950.00 | 31,400.00 | 30,750.00 | 31,000.00 | 30,839.23 | 170,438 |
| 2024-02-01 | 30,300.00 | 30,800.00 | 30,150.00 | 30,700.00 | 30,540.79 | 199,579 |
| 2024-01-31 | 30,400.00 | 30,500.00 | 30,050.00 | 30,350.00 | 30,192.60 | 171,432 |
| 2024-01-30 | 31,150.00 | 31,200.00 | 30,150.00 | 30,700.00 | 30,540.79 | 234,315 |
| 2024-01-29 | 31,600.00 | 31,850.00 | 30,850.00 | 30,900.00 | 30,739.75 | 206,469 |
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.