Wonik Ips Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	29,200.00	29,500.00	28,650.00	28,800.00	28,269.80	336,112
2022-11-08	28,150.00	29,500.00	28,000.00	29,050.00	28,515.20	581,410
2022-11-07	26,700.00	27,900.00	26,550.00	27,900.00	27,386.37	349,698
2022-11-04	26,650.00	26,750.00	25,900.00	26,300.00	25,815.82	215,366
2022-11-03	25,900.00	27,500.00	25,700.00	27,000.00	26,502.94	292,992
2022-11-02	27,350.00	27,500.00	26,450.00	26,550.00	26,061.22	289,793
2022-11-01	27,250.00	27,950.00	27,050.00	27,700.00	27,190.05	214,672
2022-10-31	26,700.00	27,650.00	26,550.00	27,500.00	26,993.73	272,745
2022-10-28	27,200.00	27,500.00	26,050.00	26,100.00	25,619.51	307,149
2022-10-27	27,700.00	28,000.00	27,050.00	27,350.00	26,846.49	391,006
2022-10-26	27,100.00	27,600.00	26,800.00	26,900.00	26,404.78	229,150
2022-10-25	26,450.00	27,950.00	26,400.00	27,000.00	26,502.94	385,171
2022-10-24	26,050.00	27,000.00	26,000.00	26,650.00	26,159.38	387,351
2022-10-21	24,950.00	25,800.00	24,550.00	25,500.00	25,030.55	304,032
2022-10-20	25,050.00	25,450.00	24,700.00	25,000.00	24,539.76	239,896
2022-10-19	25,350.00	25,600.00	24,900.00	25,050.00	24,588.84	257,076
2022-10-18	25,800.00	26,200.00	25,000.00	25,350.00	24,883.31	295,492
2022-10-17	25,750.00	26,300.00	25,200.00	25,350.00	24,883.31	269,637
2022-10-14	25,200.00	26,500.00	25,000.00	26,050.00	25,570.43	645,652
2022-10-13	24,300.00	24,750.00	23,850.00	24,550.00	24,098.04	394,645
2022-10-12	23,100.00	24,400.00	23,100.00	24,350.00	23,901.72	271,869
2022-10-11	23,100.00	23,400.00	22,750.00	23,100.00	22,674.74	284,370
2022-10-07	23,600.00	24,400.00	23,500.00	24,000.00	23,558.17	221,929
2022-10-06	23,150.00	24,200.00	23,150.00	23,950.00	23,509.09	267,189
2022-10-05	23,900.00	24,150.00	22,850.00	23,000.00	22,576.58	248,664
2022-10-04	22,900.00	23,750.00	22,900.00	23,400.00	22,969.21	259,558
2022-09-30	21,600.00	22,650.00	21,600.00	22,250.00	21,840.38	249,391
2022-09-29	23,200.00	23,450.00	22,250.00	22,250.00	21,840.38	217,653
2022-09-28	23,300.00	23,500.00	22,600.00	22,900.00	22,478.42	264,455
2022-09-27	23,550.00	24,500.00	22,850.00	23,500.00	23,067.37	316,935
2022-09-26	23,700.00	24,450.00	23,600.00	23,700.00	23,263.69	260,883
2022-09-23	24,900.00	25,200.00	24,300.00	24,500.00	24,048.96	226,843
2022-09-22	25,250.00	25,400.00	24,700.00	25,200.00	24,736.08	174,901
2022-09-21	25,800.00	26,000.00	25,300.00	25,550.00	25,079.63	258,745
2022-09-20	26,300.00	27,100.00	25,950.00	26,150.00	25,668.59	207,976
2022-09-19	26,450.00	26,650.00	26,050.00	26,200.00	25,717.67	146,537
2022-09-16	26,050.00	26,300.00	25,750.00	26,250.00	25,766.75	147,964
2022-09-15	26,450.00	26,750.00	26,000.00	26,050.00	25,570.43	148,325
2022-09-14	26,000.00	26,450.00	25,800.00	26,250.00	25,766.75	234,812
2022-09-13	26,350.00	27,150.00	26,350.00	27,100.00	26,601.10	255,790
2022-09-08	26,200.00	26,550.00	26,000.00	26,000.00	25,521.35	278,189
2022-09-07	26,350.00	26,350.00	25,800.00	25,900.00	25,423.19	218,916
2022-09-06	26,200.00	26,900.00	26,200.00	26,550.00	26,061.22	180,510
2022-09-05	26,350.00	26,650.00	26,100.00	26,400.00	25,913.98	225,717
2022-09-02	27,200.00	27,300.00	26,400.00	26,650.00	26,159.38	322,498
2022-09-01	27,450.00	27,700.00	27,100.00	27,100.00	26,601.10	243,257
2022-08-31	27,300.00	28,200.00	27,100.00	28,000.00	27,484.53	273,109
2022-08-30	27,200.00	27,850.00	26,900.00	27,650.00	27,140.97	254,047
2022-08-29	27,200.00	27,400.00	26,850.00	27,150.00	26,650.18	349,007
2022-08-26	28,800.00	28,800.00	28,300.00	28,350.00	27,828.08	234,679
2022-08-25	27,650.00	28,250.00	27,600.00	28,200.00	27,680.85	197,213
2022-08-24	27,550.00	27,900.00	27,400.00	27,650.00	27,140.97	263,509
2022-08-23	28,100.00	28,150.00	27,400.00	27,500.00	26,993.73	499,251
2022-08-22	28,500.00	29,050.00	28,300.00	28,400.00	27,877.16	245,689
2022-08-19	29,350.00	29,400.00	28,800.00	28,950.00	28,417.04	469,423
2022-08-18	28,850.00	29,400.00	28,750.00	29,200.00	28,662.44	140,065
2022-08-17	29,450.00	29,550.00	29,000.00	29,100.00	28,564.28	206,299
2022-08-16	29,500.00	30,200.00	29,200.00	29,450.00	28,907.83	395,307
2022-08-12	28,700.00	29,600.00	28,650.00	29,350.00	28,809.68	374,991
2022-08-11	29,000.00	29,800.00	28,700.00	29,000.00	28,466.12	488,301

← NewerPage 17 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.