Wonik Ips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 136,600.00 | 148,100.00 | 128,100.00 | 140,700.00 | 140,700.00 | 1,788,115 |
| 2026-07-15 | 137,100.00 | 144,800.00 | 128,200.00 | 142,700.00 | 142,700.00 | 2,381,708 |
| 2026-07-14 | 124,900.00 | 128,900.00 | 114,500.00 | 127,100.00 | 127,100.00 | 2,323,141 |
| 2026-07-13 | 127,000.00 | 140,100.00 | 121,900.00 | 124,800.00 | 124,800.00 | 3,301,018 |
| 2026-07-10 | 110,600.00 | 128,000.00 | 107,900.00 | 125,000.00 | 125,000.00 | 2,977,979 |
| 2026-07-09 | 104,100.00 | 109,950.00 | 100,500.00 | 104,900.00 | 104,900.00 | 1,401,408 |
| 2026-07-08 | 108,400.00 | 111,000.00 | 101,200.00 | 102,700.00 | 102,700.00 | 1,463,822 |
| 2026-07-07 | 121,000.00 | 128,900.00 | 109,000.00 | 112,700.00 | 112,700.00 | 1,550,422 |
| 2026-07-06 | 131,000.00 | 132,400.00 | 119,800.00 | 124,500.00 | 124,500.00 | 1,528,327 |
| 2026-07-03 | 131,900.00 | 135,400.00 | 121,000.00 | 133,100.00 | 133,100.00 | 2,257,595 |
| 2026-07-02 | 154,400.00 | 155,300.00 | 131,200.00 | 131,600.00 | 131,600.00 | 2,868,694 |
| 2026-07-01 | 168,500.00 | 187,800.00 | 156,100.00 | 165,600.00 | 165,600.00 | 6,025,100 |
| 2026-06-30 | 164,400.00 | 181,900.00 | 164,000.00 | 168,100.00 | 168,100.00 | 3,030,011 |
| 2026-06-29 | 171,700.00 | 174,900.00 | 153,000.00 | 159,000.00 | 159,000.00 | 1,965,141 |
| 2026-06-26 | 157,800.00 | 182,600.00 | 156,700.00 | 163,800.00 | 163,800.00 | 2,934,644 |
| 2026-06-25 | 159,600.00 | 161,200.00 | 148,000.00 | 154,700.00 | 154,700.00 | 974,435 |
| 2026-06-24 | 154,100.00 | 163,100.00 | 143,000.00 | 150,600.00 | 150,600.00 | 1,016,708 |
| 2026-06-23 | 172,200.00 | 173,500.00 | 150,100.00 | 150,100.00 | 150,100.00 | 1,163,952 |
| 2026-06-22 | 150,400.00 | 176,100.00 | 150,400.00 | 172,500.00 | 172,500.00 | 2,030,277 |
| 2026-06-19 | 168,000.00 | 168,000.00 | 148,800.00 | 156,000.00 | 156,000.00 | 1,529,659 |
| 2026-06-18 | 160,700.00 | 170,800.00 | 160,000.00 | 163,200.00 | 163,200.00 | 1,560,256 |
| 2026-06-17 | 159,200.00 | 179,900.00 | 156,000.00 | 161,700.00 | 161,700.00 | 2,517,131 |
| 2026-06-16 | 176,300.00 | 176,400.00 | 154,700.00 | 156,100.00 | 156,100.00 | 1,571,107 |
| 2026-06-15 | 178,600.00 | 179,800.00 | 168,900.00 | 174,500.00 | 174,500.00 | 1,797,063 |
| 2026-06-12 | 163,100.00 | 183,300.00 | 150,100.00 | 183,300.00 | 183,300.00 | 4,035,281 |
| 2026-06-11 | 116,700.00 | 142,900.00 | 116,100.00 | 141,000.00 | 141,000.00 | 3,560,123 |
| 2026-06-10 | 115,200.00 | 133,600.00 | 114,100.00 | 116,700.00 | 116,700.00 | 1,538,505 |
| 2026-06-09 | 112,600.00 | 122,200.00 | 109,500.00 | 119,100.00 | 119,100.00 | 1,504,096 |
| 2026-06-08 | 126,000.00 | 136,000.00 | 104,600.00 | 104,900.00 | 104,900.00 | 1,615,054 |
| 2026-06-05 | 115,500.00 | 138,300.00 | 113,000.00 | 132,700.00 | 132,700.00 | 3,153,461 |
| 2026-06-04 | 112,500.00 | 127,200.00 | 108,700.00 | 127,200.00 | 127,200.00 | 1,192,343 |
| 2026-06-02 | 100,400.00 | 100,700.00 | 96,000.00 | 97,900.00 | 97,900.00 | 665,868 |
| 2026-06-01 | 104,300.00 | 105,900.00 | 101,000.00 | 102,700.00 | 102,700.00 | 651,855 |
| 2026-05-29 | 108,700.00 | 110,900.00 | 102,300.00 | 106,000.00 | 106,000.00 | 715,947 |
| 2026-05-28 | 111,200.00 | 112,300.00 | 103,600.00 | 108,300.00 | 108,300.00 | 661,212 |
| 2026-05-27 | 123,700.00 | 127,000.00 | 110,500.00 | 112,300.00 | 112,300.00 | 1,140,358 |
| 2026-05-26 | 127,300.00 | 132,500.00 | 120,400.00 | 122,000.00 | 122,000.00 | 727,017 |
| 2026-05-22 | 126,800.00 | 127,500.00 | 121,000.00 | 121,700.00 | 121,700.00 | 468,304 |
| 2026-05-21 | 116,500.00 | 125,300.00 | 116,400.00 | 125,300.00 | 125,300.00 | 622,047 |
| 2026-05-20 | 113,100.00 | 116,900.00 | 107,200.00 | 111,900.00 | 111,900.00 | 346,462 |
| 2026-05-19 | 114,900.00 | 117,800.00 | 110,800.00 | 113,000.00 | 113,000.00 | 412,960 |
| 2026-05-18 | 113,700.00 | 118,700.00 | 108,200.00 | 116,100.00 | 116,100.00 | 399,047 |
| 2026-05-15 | 127,800.00 | 128,300.00 | 113,000.00 | 114,700.00 | 114,700.00 | 644,523 |
| 2026-05-14 | 129,100.00 | 129,600.00 | 121,300.00 | 127,400.00 | 127,400.00 | 635,175 |
| 2026-05-13 | 124,500.00 | 131,200.00 | 120,600.00 | 131,200.00 | 131,200.00 | 587,060 |
| 2026-05-12 | 143,000.00 | 148,000.00 | 123,700.00 | 125,000.00 | 125,000.00 | 1,472,239 |
| 2026-05-11 | 144,000.00 | 151,500.00 | 136,200.00 | 141,600.00 | 141,600.00 | 1,177,577 |
| 2026-05-08 | 131,500.00 | 133,100.00 | 127,400.00 | 132,900.00 | 132,900.00 | 559,519 |
| 2026-05-07 | 130,600.00 | 132,900.00 | 124,700.00 | 132,900.00 | 132,900.00 | 1,037,901 |
| 2026-05-06 | 123,100.00 | 129,200.00 | 119,500.00 | 129,000.00 | 129,000.00 | 1,361,181 |
| 2026-05-04 | 118,300.00 | 122,500.00 | 117,500.00 | 122,500.00 | 122,500.00 | 728,683 |
| 2026-04-30 | 120,800.00 | 123,300.00 | 117,000.00 | 117,100.00 | 117,100.00 | 495,817 |
| 2026-04-29 | 119,600.00 | 120,900.00 | 118,200.00 | 120,800.00 | 120,800.00 | 401,573 |
| 2026-04-28 | 121,600.00 | 122,300.00 | 118,000.00 | 121,100.00 | 121,100.00 | 469,614 |
| 2026-04-27 | 116,600.00 | 122,000.00 | 114,700.00 | 121,500.00 | 121,500.00 | 719,765 |
| 2026-04-24 | 113,200.00 | 116,400.00 | 112,000.00 | 116,100.00 | 116,100.00 | 424,792 |
| 2026-04-23 | 119,100.00 | 119,200.00 | 112,000.00 | 113,200.00 | 113,200.00 | 803,133 |
| 2026-04-22 | 121,200.00 | 121,900.00 | 114,400.00 | 119,100.00 | 119,100.00 | 806,392 |
| 2026-04-21 | 123,400.00 | 124,100.00 | 121,000.00 | 123,900.00 | 123,900.00 | 428,034 |
| 2026-04-20 | 119,700.00 | 123,600.00 | 119,600.00 | 122,400.00 | 122,400.00 | 428,399 |
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.