Wonik Ips Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	38,050.00	38,350.00	37,000.00	37,750.00	37,333.64	702,682
2023-07-28	35,150.00	37,700.00	34,600.00	37,700.00	37,284.19	2,896,634
2023-07-27	33,050.00	34,500.00	32,800.00	34,450.00	34,070.04	605,276
2023-07-26	33,300.00	33,550.00	32,150.00	32,750.00	32,388.79	603,298
2023-07-25	33,050.00	33,750.00	32,800.00	33,450.00	33,081.07	317,594
2023-07-24	33,450.00	33,450.00	32,700.00	33,050.00	32,685.48	382,330
2023-07-21	33,600.00	33,950.00	32,900.00	33,750.00	33,377.76	414,851
2023-07-20	33,750.00	34,700.00	32,850.00	34,500.00	34,119.49	459,169
2023-07-19	34,500.00	34,500.00	32,900.00	33,450.00	33,081.07	450,233
2023-07-18	34,300.00	34,900.00	33,200.00	33,900.00	33,526.11	566,459
2023-07-17	32,300.00	34,000.00	31,700.00	33,450.00	33,081.07	582,839
2023-07-14	32,300.00	32,900.00	31,900.00	32,300.00	31,943.75	519,177
2023-07-13	32,500.00	32,600.00	31,850.00	31,950.00	31,597.61	233,314
2023-07-12	31,050.00	32,100.00	31,050.00	31,950.00	31,597.61	164,958
2023-07-11	31,300.00	31,750.00	30,900.00	31,700.00	31,350.37	233,504
2023-07-10	30,500.00	31,000.00	30,000.00	30,600.00	30,262.50	240,995
2023-07-07	31,200.00	31,550.00	30,200.00	30,500.00	30,163.61	314,014
2023-07-06	32,600.00	32,600.00	31,350.00	31,450.00	31,103.13	306,810
2023-07-05	33,150.00	33,500.00	32,650.00	32,800.00	32,438.24	189,523
2023-07-04	33,350.00	33,500.00	32,600.00	33,200.00	32,833.83	175,318
2023-07-03	33,050.00	34,200.00	33,050.00	33,300.00	32,932.72	366,155
2023-06-30	33,350.00	33,400.00	32,100.00	32,800.00	32,438.24	327,500
2023-06-29	32,800.00	33,600.00	32,700.00	33,350.00	32,982.17	415,002
2023-06-28	33,200.00	33,250.00	32,300.00	32,850.00	32,487.69	225,148
2023-06-27	32,900.00	33,000.00	32,300.00	32,800.00	32,438.24	221,546
2023-06-26	31,750.00	33,050.00	31,250.00	32,950.00	32,586.58	512,726
2023-06-23	31,500.00	32,400.00	31,300.00	31,600.00	31,251.47	245,396
2023-06-22	31,150.00	32,100.00	31,150.00	31,400.00	31,053.68	164,663
2023-06-21	31,400.00	32,200.00	31,400.00	31,550.00	31,202.02	289,839
2023-06-20	31,700.00	31,900.00	31,000.00	31,900.00	31,548.16	240,286
2023-06-19	32,150.00	32,150.00	31,350.00	31,700.00	31,350.37	233,894
2023-06-16	32,850.00	32,900.00	31,800.00	32,100.00	31,745.96	345,071
2023-06-15	32,000.00	32,800.00	31,850.00	32,750.00	32,388.79	446,711
2023-06-14	32,600.00	32,650.00	31,350.00	31,700.00	31,350.37	256,282
2023-06-13	32,400.00	33,000.00	32,150.00	32,500.00	32,141.55	343,701
2023-06-12	32,300.00	32,450.00	31,650.00	32,100.00	31,745.96	197,282
2023-06-09	32,050.00	32,750.00	31,550.00	32,150.00	31,795.41	278,539
2023-06-08	31,400.00	32,150.00	30,850.00	32,000.00	31,647.06	349,386
2023-06-07	31,850.00	32,050.00	31,450.00	31,600.00	31,251.47	260,869
2023-06-05	32,650.00	32,650.00	31,850.00	32,000.00	31,647.06	177,680
2023-06-02	32,900.00	32,950.00	32,350.00	32,600.00	32,240.44	199,219
2023-06-01	32,000.00	32,600.00	31,350.00	32,600.00	32,240.44	171,599
2023-05-31	33,150.00	33,150.00	32,050.00	32,250.00	31,894.30	350,891
2023-05-30	32,850.00	33,700.00	32,650.00	33,100.00	32,734.93	494,151
2023-05-26	32,450.00	32,800.00	31,700.00	32,050.00	31,696.51	534,677
2023-05-25	32,900.00	33,350.00	31,750.00	31,900.00	31,548.16	605,892
2023-05-24	32,200.00	32,250.00	31,600.00	32,050.00	31,696.51	266,985
2023-05-23	32,600.00	32,750.00	32,150.00	32,700.00	32,339.34	255,514
2023-05-22	32,850.00	33,750.00	32,500.00	32,600.00	32,240.44	483,664
2023-05-19	31,200.00	33,600.00	30,850.00	33,350.00	32,982.17	1,233,670
2023-05-18	30,350.00	30,550.00	30,000.00	30,350.00	30,015.26	219,588
2023-05-17	29,600.00	30,500.00	29,150.00	30,100.00	29,768.02	259,664
2023-05-16	29,550.00	29,800.00	29,100.00	29,500.00	29,174.63	397,243
2023-05-15	28,550.00	28,700.00	28,150.00	28,500.00	28,185.66	167,035
2023-05-12	28,400.00	29,050.00	28,250.00	28,700.00	28,383.46	149,623
2023-05-11	28,950.00	29,200.00	28,550.00	28,700.00	28,383.46	210,642
2023-05-10	28,650.00	28,850.00	28,300.00	28,600.00	28,284.56	217,323
2023-05-09	30,100.00	30,150.00	27,900.00	28,550.00	28,235.11	930,967
2023-05-08	30,150.00	30,450.00	29,950.00	30,450.00	30,114.16	188,299
2023-05-04	30,250.00	30,400.00	29,700.00	29,850.00	29,520.77	177,936

← NewerPage 14 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.