Wonik Ips Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	31,350.00	31,450.00	30,000.00	30,000.00	29,669.12	225,322
2023-10-30	31,850.00	32,150.00	31,100.00	31,250.00	30,905.33	141,838
2023-10-27	33,000.00	33,000.00	31,350.00	31,750.00	31,399.82	180,819
2023-10-26	32,400.00	32,650.00	31,900.00	32,150.00	31,795.41	188,518
2023-10-25	33,150.00	33,500.00	32,700.00	33,250.00	32,883.27	139,676
2023-10-24	32,200.00	33,150.00	31,400.00	33,150.00	32,784.38	204,782
2023-10-23	32,000.00	32,300.00	31,350.00	31,900.00	31,548.16	168,062
2023-10-20	31,250.00	32,850.00	31,100.00	32,100.00	31,745.96	234,851
2023-10-19	32,150.00	32,650.00	31,650.00	31,750.00	31,399.82	169,621
2023-10-18	33,050.00	33,250.00	32,400.00	33,050.00	32,685.48	173,230
2023-10-17	32,200.00	33,550.00	31,850.00	33,550.00	33,179.97	194,639
2023-10-16	33,000.00	33,100.00	31,400.00	32,150.00	31,795.41	261,921
2023-10-13	33,000.00	33,850.00	32,950.00	33,300.00	32,932.72	282,005
2023-10-12	33,650.00	33,800.00	32,150.00	33,300.00	32,932.72	255,894
2023-10-11	33,550.00	34,000.00	33,150.00	33,350.00	32,982.17	172,955
2023-10-10	33,200.00	33,950.00	32,700.00	32,800.00	32,438.24	217,821
2023-10-06	33,250.00	33,550.00	32,700.00	32,900.00	32,537.13	105,730
2023-10-05	33,000.00	33,850.00	32,300.00	32,950.00	32,586.58	243,221
2023-10-04	31,350.00	32,250.00	31,000.00	32,200.00	31,844.86	231,435
2023-09-27	32,200.00	32,750.00	30,750.00	32,000.00	31,647.06	242,820
2023-09-26	33,300.00	33,500.00	32,050.00	32,400.00	32,042.65	135,861
2023-09-25	33,500.00	33,500.00	32,750.00	33,000.00	32,636.03	111,579
2023-09-22	32,200.00	33,650.00	32,000.00	33,500.00	33,130.52	187,763
2023-09-21	32,650.00	33,250.00	32,400.00	32,700.00	32,339.34	142,069
2023-09-20	33,550.00	33,850.00	33,000.00	33,250.00	32,883.27	140,888
2023-09-19	34,450.00	34,800.00	33,350.00	33,550.00	33,179.97	227,749
2023-09-18	33,550.00	34,350.00	33,550.00	34,250.00	33,872.25	240,140
2023-09-15	34,200.00	34,650.00	33,550.00	34,600.00	34,218.39	289,803
2023-09-14	32,200.00	34,200.00	32,200.00	34,200.00	33,822.80	845,896
2023-09-13	32,200.00	32,900.00	31,550.00	31,900.00	31,548.16	321,290
2023-09-12	32,550.00	32,550.00	31,900.00	32,100.00	31,745.96	193,388
2023-09-11	32,500.00	32,750.00	31,850.00	32,500.00	32,141.55	244,614
2023-09-08	32,350.00	32,650.00	31,550.00	32,500.00	32,141.55	236,703
2023-09-07	31,700.00	32,400.00	31,550.00	32,150.00	31,795.41	185,732
2023-09-06	31,800.00	32,450.00	31,600.00	32,000.00	31,647.06	139,532
2023-09-05	32,300.00	32,600.00	31,700.00	32,000.00	31,647.06	186,597
2023-09-04	32,450.00	32,600.00	31,750.00	32,450.00	32,092.10	234,182
2023-09-01	30,750.00	32,200.00	30,650.00	32,200.00	31,844.86	407,355
2023-08-31	30,650.00	31,050.00	30,500.00	30,850.00	30,509.75	175,735
2023-08-30	30,800.00	31,100.00	30,500.00	30,750.00	30,410.85	178,388
2023-08-29	30,250.00	30,700.00	30,150.00	30,350.00	30,015.26	223,303
2023-08-28	30,950.00	30,950.00	30,100.00	30,200.00	29,866.91	242,243
2023-08-25	30,800.00	30,800.00	30,200.00	30,800.00	30,460.30	240,758
2023-08-24	31,450.00	31,950.00	31,000.00	31,500.00	31,152.58	222,211
2023-08-23	30,800.00	31,500.00	30,650.00	30,900.00	30,559.19	160,685
2023-08-22	32,000.00	32,300.00	30,700.00	31,100.00	30,756.99	246,252
2023-08-21	32,400.00	32,450.00	31,250.00	31,700.00	31,350.37	208,957
2023-08-18	31,250.00	32,550.00	30,850.00	31,950.00	31,597.61	348,191
2023-08-17	31,400.00	32,000.00	31,350.00	31,500.00	31,152.58	354,420
2023-08-16	31,300.00	31,700.00	30,900.00	31,700.00	31,350.37	366,473
2023-08-14	30,800.00	31,350.00	30,450.00	31,150.00	30,806.44	373,041
2023-08-11	30,700.00	30,850.00	30,350.00	30,800.00	30,460.30	303,130
2023-08-10	32,550.00	32,600.00	30,400.00	30,650.00	30,311.95	1,225,910
2023-08-09	33,900.00	34,650.00	33,200.00	34,350.00	33,971.14	235,717
2023-08-08	34,900.00	35,150.00	33,600.00	33,950.00	33,575.55	245,673
2023-08-07	35,000.00	35,550.00	34,100.00	34,550.00	34,168.94	311,101
2023-08-04	34,850.00	35,650.00	34,500.00	35,350.00	34,960.11	386,744
2023-08-03	35,000.00	35,300.00	34,000.00	35,200.00	34,811.77	493,675
2023-08-02	35,800.00	36,200.00	34,800.00	35,200.00	34,811.77	565,244
2023-08-01	37,400.00	37,650.00	36,000.00	36,450.00	36,047.98	797,958

← NewerPage 13 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.