Wonik Ips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 29,000.00 | 29,800.00 | 28,700.00 | 29,000.00 | 28,466.12 | 488,301 |
| 2022-08-10 | 29,000.00 | 29,200.00 | 28,450.00 | 28,500.00 | 27,975.32 | 533,146 |
| 2022-08-09 | 30,600.00 | 30,600.00 | 29,550.00 | 29,650.00 | 29,104.15 | 452,199 |
| 2022-08-08 | 30,900.00 | 31,650.00 | 30,050.00 | 30,600.00 | 30,036.66 | 689,534 |
| 2022-08-05 | 30,600.00 | 31,150.00 | 30,350.00 | 31,000.00 | 30,429.30 | 318,980 |
| 2022-08-04 | 30,800.00 | 31,050.00 | 30,150.00 | 30,500.00 | 29,938.50 | 409,647 |
| 2022-08-03 | 30,800.00 | 30,800.00 | 30,100.00 | 30,450.00 | 29,889.42 | 176,247 |
| 2022-08-02 | 30,750.00 | 30,950.00 | 30,300.00 | 30,600.00 | 30,036.66 | 219,687 |
| 2022-08-01 | 31,550.00 | 31,550.00 | 30,700.00 | 30,750.00 | 30,183.90 | 276,728 |
| 2022-07-29 | 31,400.00 | 31,950.00 | 31,250.00 | 31,500.00 | 30,920.09 | 204,535 |
| 2022-07-28 | 32,650.00 | 32,650.00 | 30,850.00 | 31,100.00 | 30,527.46 | 395,572 |
| 2022-07-27 | 31,550.00 | 32,100.00 | 31,400.00 | 32,050.00 | 31,459.97 | 213,964 |
| 2022-07-26 | 30,950.00 | 31,700.00 | 30,900.00 | 31,650.00 | 31,067.33 | 151,540 |
| 2022-07-25 | 30,900.00 | 31,500.00 | 30,750.00 | 31,200.00 | 30,625.62 | 170,792 |
| 2022-07-22 | 31,850.00 | 32,200.00 | 31,250.00 | 31,300.00 | 30,723.78 | 306,958 |
| 2022-07-21 | 30,950.00 | 31,900.00 | 30,800.00 | 31,850.00 | 31,263.65 | 344,646 |
| 2022-07-20 | 30,850.00 | 31,200.00 | 30,600.00 | 30,950.00 | 30,380.22 | 473,644 |
| 2022-07-19 | 28,800.00 | 30,150.00 | 28,550.00 | 29,850.00 | 29,300.47 | 488,463 |
| 2022-07-18 | 29,050.00 | 29,650.00 | 28,800.00 | 29,200.00 | 28,662.44 | 351,953 |
| 2022-07-15 | 28,500.00 | 29,000.00 | 27,800.00 | 28,450.00 | 27,926.24 | 536,895 |
| 2022-07-14 | 27,600.00 | 28,450.00 | 27,450.00 | 28,100.00 | 27,582.69 | 300,898 |
| 2022-07-13 | 27,600.00 | 28,000.00 | 27,400.00 | 27,850.00 | 27,337.29 | 252,867 |
| 2022-07-12 | 28,300.00 | 28,500.00 | 27,550.00 | 27,750.00 | 27,239.13 | 368,813 |
| 2022-07-11 | 28,800.00 | 28,850.00 | 28,350.00 | 28,600.00 | 28,073.48 | 247,261 |
| 2022-07-08 | 29,300.00 | 29,450.00 | 28,650.00 | 28,700.00 | 28,171.64 | 392,436 |
| 2022-07-07 | 28,550.00 | 29,000.00 | 28,150.00 | 28,750.00 | 28,220.72 | 451,899 |
| 2022-07-06 | 29,300.00 | 29,350.00 | 28,250.00 | 28,350.00 | 27,828.08 | 381,317 |
| 2022-07-05 | 28,700.00 | 29,500.00 | 28,650.00 | 29,400.00 | 28,858.75 | 247,524 |
| 2022-07-04 | 28,600.00 | 28,950.00 | 28,100.00 | 28,500.00 | 27,975.32 | 237,459 |
| 2022-07-01 | 29,800.00 | 30,250.00 | 28,500.00 | 28,700.00 | 28,171.64 | 449,431 |
| 2022-06-30 | 30,500.00 | 30,700.00 | 29,750.00 | 29,800.00 | 29,251.39 | 343,385 |
| 2022-06-29 | 30,900.00 | 31,300.00 | 30,350.00 | 31,050.00 | 30,478.38 | 337,317 |
| 2022-06-28 | 32,200.00 | 32,550.00 | 31,050.00 | 31,450.00 | 30,871.01 | 325,646 |
| 2022-06-27 | 32,000.00 | 32,800.00 | 31,050.00 | 32,500.00 | 31,901.68 | 219,116 |
| 2022-06-24 | 30,600.00 | 31,700.00 | 30,600.00 | 31,650.00 | 31,067.33 | 231,007 |
| 2022-06-23 | 30,800.00 | 32,050.00 | 30,150.00 | 30,400.00 | 29,840.34 | 408,962 |
| 2022-06-22 | 33,200.00 | 33,400.00 | 30,950.00 | 30,950.00 | 30,380.22 | 429,869 |
| 2022-06-21 | 32,800.00 | 33,400.00 | 32,550.00 | 33,000.00 | 32,392.48 | 228,933 |
| 2022-06-20 | 34,700.00 | 34,850.00 | 32,500.00 | 33,000.00 | 32,392.48 | 328,474 |
| 2022-06-17 | 34,400.00 | 34,800.00 | 34,050.00 | 34,500.00 | 33,864.86 | 211,390 |
| 2022-06-16 | 35,950.00 | 36,300.00 | 34,750.00 | 35,050.00 | 34,404.74 | 222,703 |
| 2022-06-15 | 36,200.00 | 36,450.00 | 34,850.00 | 35,350.00 | 34,699.22 | 235,684 |
| 2022-06-14 | 34,550.00 | 36,650.00 | 34,550.00 | 36,600.00 | 35,926.20 | 370,582 |
| 2022-06-13 | 36,650.00 | 36,950.00 | 35,500.00 | 35,550.00 | 34,895.53 | 310,554 |
| 2022-06-10 | 37,600.00 | 37,950.00 | 37,550.00 | 37,700.00 | 37,005.95 | 134,242 |
| 2022-06-09 | 38,150.00 | 38,200.00 | 37,450.00 | 38,200.00 | 37,496.75 | 225,919 |
| 2022-06-08 | 37,950.00 | 38,250.00 | 37,600.00 | 38,200.00 | 37,496.75 | 173,713 |
| 2022-06-07 | 39,050.00 | 39,100.00 | 37,600.00 | 37,900.00 | 37,202.27 | 411,243 |
| 2022-06-03 | 39,250.00 | 40,500.00 | 39,000.00 | 39,350.00 | 38,625.58 | 436,895 |
| 2022-06-02 | 38,850.00 | 39,000.00 | 38,300.00 | 38,600.00 | 37,889.39 | 192,449 |
| 2022-05-31 | 39,250.00 | 39,350.00 | 38,650.00 | 38,850.00 | 38,134.78 | 268,162 |
| 2022-05-30 | 39,350.00 | 39,650.00 | 38,900.00 | 39,300.00 | 38,576.50 | 260,882 |
| 2022-05-27 | 38,950.00 | 39,050.00 | 38,300.00 | 38,600.00 | 37,889.39 | 206,987 |
| 2022-05-26 | 39,150.00 | 39,200.00 | 38,100.00 | 38,450.00 | 37,742.15 | 315,669 |
| 2022-05-25 | 39,650.00 | 39,900.00 | 38,750.00 | 38,900.00 | 38,183.86 | 434,159 |
| 2022-05-24 | 40,700.00 | 41,000.00 | 39,600.00 | 39,650.00 | 38,920.05 | 480,625 |
| 2022-05-23 | 40,950.00 | 41,650.00 | 40,400.00 | 41,200.00 | 40,441.52 | 246,499 |
| 2022-05-20 | 41,900.00 | 41,900.00 | 40,600.00 | 41,050.00 | 40,294.28 | 436,739 |
| 2022-05-19 | 40,050.00 | 41,800.00 | 39,900.00 | 41,400.00 | 40,637.84 | 407,804 |
| 2022-05-18 | 41,450.00 | 41,600.00 | 40,450.00 | 41,150.00 | 40,392.44 | 349,528 |
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.