Wonik Ips Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	31,950.00	32,100.00	31,500.00	31,700.00	31,535.60	254,411
2024-01-25	32,750.00	33,150.00	32,150.00	32,350.00	32,182.23	200,247
2024-01-24	32,800.00	32,800.00	32,200.00	32,800.00	32,629.90	119,858
2024-01-23	34,050.00	34,050.00	32,650.00	32,800.00	32,629.90	222,219
2024-01-22	34,700.00	34,900.00	33,600.00	33,750.00	33,574.97	382,232
2024-01-19	32,750.00	34,300.00	32,500.00	33,950.00	33,773.93	441,514
2024-01-18	32,100.00	32,450.00	31,750.00	32,350.00	32,182.23	78,521
2024-01-17	32,650.00	32,650.00	31,800.00	31,800.00	31,635.08	112,917
2024-01-16	31,850.00	32,600.00	31,850.00	32,400.00	32,231.97	111,677
2024-01-15	32,550.00	32,750.00	32,050.00	32,400.00	32,231.97	103,242
2024-01-12	33,100.00	33,200.00	32,250.00	32,500.00	32,331.45	135,981
2024-01-11	32,850.00	33,100.00	32,500.00	33,100.00	32,928.34	194,068
2024-01-10	33,350.00	33,350.00	32,200.00	32,900.00	32,729.38	215,389
2024-01-09	33,550.00	33,750.00	32,850.00	33,150.00	32,978.08	191,277
2024-01-08	33,250.00	33,400.00	33,050.00	33,150.00	32,978.08	116,465
2024-01-05	33,900.00	34,100.00	33,250.00	33,350.00	33,177.04	193,165
2024-01-04	33,650.00	34,150.00	33,350.00	33,900.00	33,724.19	169,918
2024-01-03	34,350.00	34,400.00	33,250.00	33,900.00	33,724.19	325,728
2024-01-02	33,650.00	34,900.00	33,650.00	34,850.00	34,669.27	330,531
2023-12-28	34,050.00	34,150.00	33,550.00	33,950.00	33,773.93	209,180
2023-12-27	33,950.00	34,400.00	33,550.00	34,050.00	33,873.41	187,585
2023-12-26	33,900.00	34,150.00	33,550.00	34,050.00	33,674.45	128,015
2023-12-22	33,900.00	34,300.00	33,600.00	33,950.00	33,575.55	144,691
2023-12-21	33,550.00	33,850.00	33,150.00	33,500.00	33,130.52	128,687
2023-12-20	34,200.00	34,700.00	33,650.00	34,000.00	33,625.00	138,505
2023-12-19	33,850.00	34,150.00	33,800.00	34,050.00	33,674.45	101,442
2023-12-18	33,550.00	34,200.00	33,450.00	33,950.00	33,575.55	157,370
2023-12-15	34,050.00	34,050.00	33,200.00	33,200.00	32,833.83	131,325
2023-12-14	34,000.00	34,100.00	33,050.00	33,850.00	33,476.66	241,477
2023-12-13	33,050.00	33,850.00	32,750.00	33,450.00	33,081.07	253,972
2023-12-12	33,000.00	33,250.00	32,650.00	33,050.00	32,685.48	135,917
2023-12-11	32,550.00	32,650.00	32,150.00	32,600.00	32,240.44	91,808
2023-12-08	32,600.00	32,900.00	32,300.00	32,450.00	32,092.10	133,827
2023-12-07	32,500.00	32,500.00	31,850.00	32,250.00	31,894.30	119,883
2023-12-06	32,350.00	32,550.00	31,900.00	32,500.00	32,141.55	137,024
2023-12-05	32,800.00	33,100.00	31,950.00	32,300.00	31,943.75	223,464
2023-12-04	33,750.00	33,850.00	33,100.00	33,250.00	32,883.27	155,792
2023-12-01	33,500.00	33,600.00	33,000.00	33,300.00	32,932.72	967,997
2023-11-30	34,250.00	34,500.00	33,650.00	34,000.00	33,625.00	186,573
2023-11-29	34,250.00	34,600.00	34,050.00	34,200.00	33,822.80	115,633
2023-11-28	35,000.00	35,350.00	34,100.00	34,200.00	33,822.80	205,267
2023-11-27	34,700.00	35,400.00	34,600.00	34,700.00	34,317.28	134,727
2023-11-24	34,800.00	35,100.00	34,650.00	34,950.00	34,564.52	55,792
2023-11-23	35,150.00	35,250.00	34,500.00	34,850.00	34,465.63	145,298
2023-11-22	34,400.00	35,150.00	34,350.00	34,850.00	34,465.63	111,893
2023-11-21	35,000.00	35,400.00	34,750.00	35,000.00	34,613.97	164,793
2023-11-20	35,500.00	35,500.00	34,400.00	34,750.00	34,366.73	194,897
2023-11-17	34,900.00	35,550.00	34,600.00	35,500.00	35,108.46	194,918
2023-11-16	35,500.00	35,900.00	34,600.00	34,900.00	34,515.08	287,807
2023-11-15	36,300.00	36,350.00	35,350.00	35,500.00	35,108.46	276,829
2023-11-14	36,150.00	36,150.00	35,000.00	35,600.00	35,207.36	140,926
2023-11-13	36,500.00	36,800.00	35,650.00	35,950.00	35,553.50	370,163
2023-11-10	34,650.00	36,550.00	34,500.00	35,650.00	35,256.80	229,292
2023-11-09	34,600.00	35,700.00	34,450.00	35,250.00	34,861.22	229,914
2023-11-08	35,800.00	36,100.00	34,200.00	34,850.00	34,465.63	251,216
2023-11-07	35,300.00	36,100.00	34,850.00	35,350.00	34,960.11	460,534
2023-11-06	35,000.00	35,200.00	33,750.00	35,200.00	34,811.77	442,157
2023-11-03	33,850.00	34,300.00	33,350.00	34,200.00	33,822.80	241,641
2023-11-02	31,450.00	34,550.00	31,450.00	33,850.00	33,476.66	765,756
2023-11-01	30,200.00	30,950.00	30,100.00	30,350.00	30,015.26	117,959

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.