Wonik Ips Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30,900.00	31,500.00	30,750.00	31,200.00	30,855.88	264,681
2023-02-03	31,100.00	31,450.00	30,950.00	31,300.00	30,954.78	212,104
2023-02-02	31,850.00	32,250.00	31,000.00	31,150.00	30,806.44	423,222
2023-02-01	31,000.00	31,250.00	30,800.00	30,900.00	30,559.19	257,537
2023-01-31	30,200.00	30,950.00	29,900.00	30,850.00	30,509.75	418,482
2023-01-30	30,400.00	30,650.00	29,700.00	30,400.00	30,064.71	330,177
2023-01-27	30,650.00	30,850.00	30,200.00	30,300.00	29,965.81	165,347
2023-01-26	31,000.00	31,050.00	30,300.00	30,750.00	30,410.85	220,580
2023-01-25	29,750.00	31,300.00	29,500.00	31,000.00	30,658.09	628,165
2023-01-20	28,900.00	29,800.00	28,600.00	28,850.00	28,531.80	157,405
2023-01-19	28,400.00	29,150.00	28,100.00	28,900.00	28,581.25	104,100
2023-01-18	28,900.00	29,150.00	28,100.00	28,950.00	28,630.70	184,296
2023-01-17	28,950.00	29,650.00	28,650.00	28,900.00	28,581.25	231,736
2023-01-16	28,700.00	29,350.00	28,500.00	28,900.00	28,581.25	132,687
2023-01-13	28,850.00	29,050.00	28,350.00	28,500.00	28,185.66	118,639
2023-01-12	29,000.00	29,000.00	28,100.00	28,750.00	28,432.91	164,368
2023-01-11	28,950.00	29,450.00	28,500.00	28,700.00	28,383.46	236,571
2023-01-10	29,150.00	29,450.00	28,600.00	28,700.00	28,383.46	178,952
2023-01-09	29,400.00	30,150.00	28,800.00	29,150.00	28,828.49	267,006
2023-01-06	27,100.00	29,300.00	27,100.00	29,150.00	28,828.49	507,921
2023-01-05	27,800.00	28,300.00	27,250.00	27,400.00	27,097.80	251,576
2023-01-04	25,000.00	28,100.00	25,000.00	27,800.00	27,493.38	483,717
2023-01-03	24,650.00	25,500.00	24,350.00	25,350.00	25,070.41	108,208
2023-01-02	24,900.00	25,350.00	24,300.00	24,650.00	24,378.13	106,599
2022-12-29	25,000.00	25,400.00	24,500.00	24,750.00	24,477.02	141,765
2022-12-28	26,350.00	26,500.00	25,250.00	25,250.00	24,971.51	235,441
2022-12-27	26,150.00	26,850.00	26,100.00	26,800.00	26,306.62	179,376
2022-12-26	25,600.00	26,200.00	24,800.00	26,100.00	25,619.51	263,122
2022-12-23	27,000.00	27,000.00	25,650.00	25,650.00	25,177.79	277,963
2022-12-22	27,300.00	27,600.00	27,000.00	27,450.00	26,944.65	146,019
2022-12-21	27,200.00	27,650.00	26,850.00	27,150.00	26,650.18	150,833
2022-12-20	27,200.00	27,550.00	27,000.00	27,100.00	26,601.10	111,382
2022-12-19	27,500.00	27,750.00	27,000.00	27,550.00	27,042.81	89,635
2022-12-16	27,900.00	28,000.00	27,500.00	27,500.00	26,993.73	136,497
2022-12-15	28,450.00	28,750.00	28,100.00	28,500.00	27,975.32	91,455
2022-12-14	28,100.00	28,850.00	28,100.00	28,850.00	28,318.88	154,908
2022-12-13	27,550.00	28,350.00	27,300.00	28,100.00	27,582.69	150,565
2022-12-12	27,850.00	27,950.00	27,350.00	27,500.00	26,993.73	139,989
2022-12-09	28,000.00	28,550.00	27,800.00	28,400.00	27,877.16	135,790
2022-12-08	27,600.00	28,000.00	27,550.00	27,600.00	27,091.89	222,370
2022-12-07	27,550.00	28,150.00	27,250.00	27,850.00	27,337.29	119,364
2022-12-06	28,250.00	28,250.00	27,650.00	27,950.00	27,435.45	117,153
2022-12-05	28,100.00	28,650.00	28,100.00	28,500.00	27,975.32	96,387
2022-12-02	28,700.00	28,750.00	28,000.00	28,000.00	27,484.53	113,422
2022-12-01	29,000.00	29,350.00	28,600.00	28,850.00	28,318.88	176,827
2022-11-30	28,050.00	28,300.00	27,550.00	28,300.00	27,779.01	110,289
2022-11-29	27,850.00	28,250.00	27,600.00	28,050.00	27,533.61	103,920
2022-11-28	28,100.00	28,400.00	27,600.00	27,900.00	27,386.37	175,632
2022-11-25	29,150.00	29,150.00	28,450.00	28,650.00	28,122.56	80,778
2022-11-24	28,750.00	29,100.00	28,300.00	29,000.00	28,466.12	101,344
2022-11-23	28,550.00	29,000.00	28,150.00	28,700.00	28,171.64	184,947
2022-11-22	28,500.00	28,650.00	27,450.00	27,800.00	27,288.21	174,779
2022-11-21	29,050.00	29,100.00	28,100.00	28,550.00	28,024.40	173,162
2022-11-18	29,350.00	29,900.00	28,950.00	29,000.00	28,466.12	207,870
2022-11-17	29,250.00	29,500.00	28,650.00	28,900.00	28,367.96	177,531
2022-11-16	30,000.00	30,000.00	29,150.00	29,800.00	29,251.39	229,801
2022-11-15	28,500.00	29,800.00	28,450.00	29,800.00	29,251.39	304,082
2022-11-14	29,200.00	29,250.00	28,250.00	28,500.00	27,975.32	253,809
2022-11-11	29,500.00	30,050.00	28,750.00	29,150.00	28,613.36	529,269
2022-11-10	28,500.00	28,650.00	27,600.00	27,900.00	27,386.37	275,839

← NewerPage 16 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.