Wonik Ips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 40,250.00 | 41,000.00 | 40,100.00 | 40,850.00 | 40,097.96 | 261,291 |
| 2022-05-16 | 40,950.00 | 41,100.00 | 39,900.00 | 40,600.00 | 39,852.57 | 318,807 |
| 2022-05-13 | 39,500.00 | 41,150.00 | 39,500.00 | 40,550.00 | 39,803.49 | 437,307 |
| 2022-05-12 | 39,450.00 | 40,450.00 | 39,100.00 | 39,250.00 | 38,527.42 | 430,362 |
| 2022-05-11 | 38,250.00 | 40,500.00 | 38,000.00 | 40,200.00 | 39,459.93 | 530,095 |
| 2022-05-10 | 37,300.00 | 38,950.00 | 37,100.00 | 38,350.00 | 37,643.99 | 377,124 |
| 2022-05-09 | 38,000.00 | 38,250.00 | 37,700.00 | 38,050.00 | 37,349.51 | 243,653 |
| 2022-05-06 | 39,200.00 | 39,500.00 | 38,200.00 | 38,200.00 | 37,496.75 | 479,089 |
| 2022-05-04 | 41,200.00 | 41,250.00 | 39,900.00 | 40,100.00 | 39,361.77 | 231,558 |
| 2022-05-03 | 40,200.00 | 41,050.00 | 39,650.00 | 40,900.00 | 40,147.04 | 442,381 |
| 2022-05-02 | 39,250.00 | 40,100.00 | 39,000.00 | 39,850.00 | 39,116.37 | 207,286 |
| 2022-04-29 | 39,600.00 | 40,200.00 | 39,050.00 | 40,100.00 | 39,361.77 | 346,724 |
| 2022-04-28 | 39,400.00 | 39,550.00 | 38,650.00 | 39,000.00 | 38,282.02 | 213,019 |
| 2022-04-27 | 38,300.00 | 39,350.00 | 38,300.00 | 38,850.00 | 38,134.78 | 321,028 |
| 2022-04-26 | 39,150.00 | 39,850.00 | 38,900.00 | 39,500.00 | 38,772.82 | 292,064 |
| 2022-04-25 | 39,050.00 | 39,450.00 | 38,700.00 | 38,750.00 | 38,036.62 | 316,501 |
| 2022-04-22 | 40,500.00 | 40,500.00 | 39,350.00 | 39,700.00 | 38,969.13 | 417,040 |
| 2022-04-21 | 40,900.00 | 41,250.00 | 40,500.00 | 40,850.00 | 40,097.96 | 362,962 |
| 2022-04-20 | 41,200.00 | 41,250.00 | 40,500.00 | 40,900.00 | 40,147.04 | 577,178 |
| 2022-04-19 | 37,400.00 | 41,100.00 | 37,400.00 | 41,100.00 | 40,343.36 | 2,042,882 |
| 2022-04-18 | 36,450.00 | 37,350.00 | 36,250.00 | 37,100.00 | 36,417.00 | 130,158 |
| 2022-04-15 | 37,250.00 | 37,450.00 | 36,550.00 | 36,700.00 | 36,024.36 | 248,832 |
| 2022-04-14 | 37,650.00 | 38,100.00 | 37,400.00 | 38,000.00 | 37,300.43 | 154,507 |
| 2022-04-13 | 36,050.00 | 37,900.00 | 36,050.00 | 37,900.00 | 37,202.27 | 205,121 |
| 2022-04-12 | 35,800.00 | 36,650.00 | 35,600.00 | 36,450.00 | 35,778.97 | 124,706 |
| 2022-04-11 | 37,000.00 | 37,000.00 | 36,050.00 | 36,100.00 | 35,435.41 | 182,366 |
| 2022-04-08 | 37,500.00 | 37,700.00 | 36,800.00 | 37,150.00 | 36,466.08 | 135,228 |
| 2022-04-07 | 37,100.00 | 37,450.00 | 36,500.00 | 37,350.00 | 36,662.40 | 161,684 |
| 2022-04-06 | 37,500.00 | 38,050.00 | 37,250.00 | 37,300.00 | 36,613.32 | 188,955 |
| 2022-04-05 | 37,400.00 | 38,500.00 | 37,350.00 | 38,150.00 | 37,447.67 | 277,657 |
| 2022-04-04 | 37,000.00 | 37,350.00 | 36,700.00 | 37,150.00 | 36,466.08 | 158,413 |
| 2022-04-01 | 37,750.00 | 37,800.00 | 37,100.00 | 37,100.00 | 36,417.00 | 262,451 |
| 2022-03-31 | 38,100.00 | 38,250.00 | 37,900.00 | 38,100.00 | 37,398.59 | 148,995 |
| 2022-03-30 | 38,600.00 | 39,200.00 | 38,150.00 | 38,250.00 | 37,545.83 | 180,554 |
| 2022-03-29 | 38,350.00 | 38,650.00 | 38,100.00 | 38,300.00 | 37,594.91 | 141,375 |
| 2022-03-28 | 38,550.00 | 38,750.00 | 38,050.00 | 38,150.00 | 37,447.67 | 212,586 |
| 2022-03-25 | 38,450.00 | 38,850.00 | 37,900.00 | 38,500.00 | 37,791.23 | 280,530 |
| 2022-03-24 | 37,500.00 | 38,050.00 | 37,350.00 | 37,900.00 | 37,202.27 | 217,928 |
| 2022-03-23 | 38,350.00 | 38,600.00 | 37,550.00 | 37,700.00 | 37,005.95 | 232,898 |
| 2022-03-22 | 37,700.00 | 38,300.00 | 37,300.00 | 38,000.00 | 37,300.43 | 217,084 |
| 2022-03-21 | 37,550.00 | 38,300.00 | 37,300.00 | 37,850.00 | 37,153.19 | 261,263 |
| 2022-03-18 | 37,400.00 | 38,200.00 | 37,050.00 | 37,500.00 | 36,809.64 | 459,955 |
| 2022-03-17 | 36,300.00 | 37,250.00 | 36,250.00 | 36,850.00 | 36,171.60 | 423,266 |
| 2022-03-16 | 35,200.00 | 35,650.00 | 34,950.00 | 35,450.00 | 34,797.38 | 185,136 |
| 2022-03-15 | 34,900.00 | 35,100.00 | 34,600.00 | 34,800.00 | 34,159.34 | 148,935 |
| 2022-03-14 | 35,800.00 | 35,850.00 | 34,900.00 | 35,100.00 | 34,453.82 | 175,814 |
| 2022-03-11 | 36,200.00 | 36,600.00 | 35,650.00 | 35,850.00 | 35,190.01 | 137,136 |
| 2022-03-10 | 36,450.00 | 37,300.00 | 36,250.00 | 36,600.00 | 35,926.20 | 269,391 |
| 2022-03-08 | 35,500.00 | 35,900.00 | 35,200.00 | 35,650.00 | 34,993.69 | 176,240 |
| 2022-03-07 | 36,300.00 | 36,700.00 | 35,900.00 | 36,200.00 | 35,533.57 | 215,715 |
| 2022-03-04 | 37,250.00 | 37,350.00 | 36,750.00 | 36,950.00 | 36,269.76 | 159,856 |
| 2022-03-03 | 36,450.00 | 37,800.00 | 36,400.00 | 37,500.00 | 36,809.64 | 474,875 |
| 2022-03-02 | 35,600.00 | 36,050.00 | 35,500.00 | 35,800.00 | 35,140.93 | 274,622 |
| 2022-02-28 | 35,600.00 | 35,950.00 | 35,100.00 | 35,850.00 | 35,190.01 | 340,860 |
| 2022-02-25 | 37,050.00 | 37,500.00 | 34,850.00 | 36,000.00 | 35,337.25 | 732,504 |
| 2022-02-24 | 37,500.00 | 38,300.00 | 36,300.00 | 36,350.00 | 35,680.81 | 551,798 |
| 2022-02-23 | 37,750.00 | 38,100.00 | 37,500.00 | 38,000.00 | 37,300.43 | 628,540 |
| 2022-02-22 | 37,050.00 | 38,300.00 | 37,050.00 | 37,650.00 | 36,956.87 | 177,983 |
| 2022-02-21 | 37,150.00 | 38,150.00 | 36,750.00 | 38,050.00 | 37,349.51 | 243,515 |
| 2022-02-18 | 36,800.00 | 38,300.00 | 36,800.00 | 37,900.00 | 37,202.27 | 394,087 |
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.