Wonik Ips Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	30,200.00	30,700.00	30,000.00	30,500.00	30,163.61	217,909
2023-05-02	30,550.00	30,700.00	29,900.00	30,600.00	30,262.50	219,943
2023-04-28	31,000.00	31,050.00	30,150.00	30,450.00	30,114.16	310,361
2023-04-27	30,450.00	31,050.00	29,800.00	30,900.00	30,559.19	319,663
2023-04-26	29,950.00	31,150.00	29,750.00	30,200.00	29,866.91	306,060
2023-04-25	30,100.00	30,450.00	29,400.00	29,950.00	29,619.67	308,027
2023-04-24	30,550.00	30,800.00	29,700.00	30,100.00	29,768.02	304,229
2023-04-21	30,250.00	31,400.00	30,250.00	30,550.00	30,213.05	462,830
2023-04-20	30,900.00	30,900.00	30,150.00	30,200.00	29,866.91	340,090
2023-04-19	31,000.00	31,400.00	30,500.00	31,000.00	30,658.09	340,181
2023-04-18	31,600.00	31,650.00	30,600.00	30,950.00	30,608.64	401,633
2023-04-17	32,250.00	32,350.00	31,150.00	31,700.00	31,350.37	524,727
2023-04-14	33,050.00	33,100.00	32,000.00	32,500.00	32,141.55	471,638
2023-04-13	32,800.00	32,900.00	32,250.00	32,700.00	32,339.34	338,737
2023-04-12	34,150.00	34,150.00	32,800.00	33,050.00	32,685.48	441,706
2023-04-11	34,400.00	35,000.00	33,850.00	34,100.00	33,723.90	470,811
2023-04-10	34,150.00	34,500.00	33,500.00	34,050.00	33,674.45	322,860
2023-04-07	33,550.00	34,500.00	33,550.00	34,250.00	33,872.25	493,860
2023-04-06	33,550.00	33,550.00	32,850.00	33,050.00	32,685.48	399,596
2023-04-05	33,500.00	35,150.00	33,450.00	34,250.00	33,872.25	570,314
2023-04-04	33,700.00	33,950.00	32,700.00	33,100.00	32,734.93	571,484
2023-04-03	35,050.00	35,050.00	33,450.00	34,300.00	33,921.69	479,435
2023-03-31	35,950.00	36,100.00	34,650.00	35,050.00	34,663.42	438,828
2023-03-30	35,200.00	36,400.00	34,700.00	35,200.00	34,811.77	699,567
2023-03-29	34,700.00	35,100.00	33,350.00	34,300.00	33,921.69	368,695
2023-03-28	33,300.00	34,400.00	33,000.00	34,200.00	33,822.80	355,685
2023-03-27	34,250.00	34,450.00	32,950.00	33,500.00	33,130.52	309,865
2023-03-24	34,050.00	35,350.00	33,400.00	33,650.00	33,278.86	836,064
2023-03-23	33,300.00	34,000.00	33,050.00	33,400.00	33,031.62	330,316
2023-03-22	32,600.00	33,900.00	32,300.00	33,800.00	33,427.21	430,903
2023-03-21	33,000.00	33,100.00	32,100.00	32,300.00	31,943.75	267,717
2023-03-20	34,200.00	34,250.00	32,550.00	32,700.00	32,339.34	522,665
2023-03-17	32,300.00	34,550.00	32,000.00	34,250.00	33,872.25	1,232,570
2023-03-16	29,250.00	31,550.00	28,850.00	31,150.00	30,806.44	477,909
2023-03-15	29,600.00	30,000.00	29,100.00	29,200.00	28,877.94	249,657
2023-03-14	30,250.00	30,700.00	29,050.00	29,050.00	28,729.60	273,435
2023-03-13	29,800.00	31,150.00	29,550.00	30,800.00	30,460.30	253,979
2023-03-10	30,000.00	30,150.00	29,500.00	29,950.00	29,619.67	198,636
2023-03-09	30,900.00	31,250.00	30,100.00	30,600.00	30,262.50	156,800
2023-03-08	30,400.00	30,600.00	29,950.00	30,450.00	30,114.16	167,518
2023-03-07	31,400.00	31,450.00	30,650.00	30,650.00	30,311.95	120,186
2023-03-06	30,350.00	31,450.00	30,250.00	31,400.00	31,053.68	219,645
2023-03-03	31,100.00	31,150.00	30,100.00	30,350.00	30,015.26	228,290
2023-03-02	31,100.00	31,650.00	30,700.00	31,000.00	30,658.09	251,841
2023-02-28	30,200.00	31,350.00	30,200.00	31,050.00	30,707.54	190,027
2023-02-27	30,300.00	30,800.00	29,650.00	30,200.00	29,866.91	159,436
2023-02-24	31,700.00	31,700.00	30,500.00	30,800.00	30,460.30	188,572
2023-02-23	31,450.00	31,700.00	31,200.00	31,350.00	31,004.23	164,469
2023-02-22	31,600.00	31,700.00	30,950.00	31,400.00	31,053.68	208,577
2023-02-21	32,150.00	32,150.00	31,700.00	32,000.00	31,647.06	160,386
2023-02-20	31,800.00	32,300.00	31,000.00	32,200.00	31,844.86	134,918
2023-02-17	31,950.00	32,050.00	31,500.00	31,850.00	31,498.72	162,660
2023-02-16	31,950.00	32,500.00	31,950.00	32,300.00	31,943.75	178,120
2023-02-15	32,100.00	32,300.00	31,500.00	31,800.00	31,449.27	238,128
2023-02-14	31,800.00	32,200.00	31,750.00	32,000.00	31,647.06	140,261
2023-02-13	31,750.00	31,800.00	31,050.00	31,450.00	31,103.13	176,489
2023-02-10	32,200.00	32,250.00	31,600.00	31,800.00	31,449.27	180,006
2023-02-09	32,200.00	32,250.00	31,600.00	32,150.00	31,795.41	222,268
2023-02-08	32,300.00	32,550.00	32,200.00	32,500.00	32,141.55	198,139
2023-02-07	31,300.00	32,300.00	31,250.00	32,200.00	31,844.86	322,702

← NewerPage 15 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.