Wonik Ips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 37,550.00 | 38,250.00 | 36,950.00 | 37,450.00 | 36,760.56 | 281,759 |
| 2022-02-16 | 36,700.00 | 37,500.00 | 36,550.00 | 37,500.00 | 36,809.64 | 236,793 |
| 2022-02-15 | 35,800.00 | 36,200.00 | 35,400.00 | 35,750.00 | 35,091.85 | 167,944 |
| 2022-02-14 | 36,600.00 | 36,600.00 | 35,450.00 | 35,850.00 | 35,190.01 | 272,136 |
| 2022-02-11 | 37,100.00 | 38,000.00 | 36,850.00 | 37,250.00 | 36,564.24 | 246,195 |
| 2022-02-10 | 37,900.00 | 38,450.00 | 37,600.00 | 37,850.00 | 37,153.19 | 327,725 |
| 2022-02-09 | 37,200.00 | 37,600.00 | 36,850.00 | 37,200.00 | 36,515.16 | 296,205 |
| 2022-02-08 | 37,300.00 | 37,850.00 | 36,800.00 | 36,800.00 | 36,122.52 | 249,873 |
| 2022-02-07 | 38,350.00 | 38,400.00 | 37,200.00 | 37,600.00 | 36,907.79 | 226,656 |
| 2022-02-04 | 38,150.00 | 38,900.00 | 37,950.00 | 38,450.00 | 37,742.15 | 231,446 |
| 2022-02-03 | 38,850.00 | 39,200.00 | 37,750.00 | 38,150.00 | 37,447.67 | 234,735 |
| 2022-01-28 | 36,500.00 | 38,300.00 | 36,150.00 | 38,200.00 | 37,496.75 | 314,619 |
| 2022-01-27 | 38,000.00 | 38,500.00 | 36,400.00 | 36,500.00 | 35,828.05 | 321,871 |
| 2022-01-26 | 39,450.00 | 39,700.00 | 37,800.00 | 38,150.00 | 37,447.67 | 366,142 |
| 2022-01-25 | 39,500.00 | 40,000.00 | 39,050.00 | 39,350.00 | 38,625.58 | 464,871 |
| 2022-01-24 | 38,500.00 | 39,450.00 | 38,450.00 | 39,100.00 | 38,380.18 | 237,905 |
| 2022-01-21 | 39,900.00 | 40,000.00 | 38,550.00 | 38,900.00 | 38,183.86 | 528,987 |
| 2022-01-20 | 38,650.00 | 40,900.00 | 38,650.00 | 40,800.00 | 40,048.88 | 509,733 |
| 2022-01-19 | 39,300.00 | 39,650.00 | 38,400.00 | 38,750.00 | 38,036.62 | 329,104 |
| 2022-01-18 | 40,650.00 | 41,050.00 | 39,600.00 | 39,850.00 | 39,116.37 | 275,739 |
| 2022-01-17 | 40,200.00 | 41,150.00 | 40,050.00 | 40,600.00 | 39,852.57 | 442,667 |
| 2022-01-14 | 38,900.00 | 40,150.00 | 38,550.00 | 39,650.00 | 38,920.05 | 267,521 |
| 2022-01-13 | 39,950.00 | 40,300.00 | 39,400.00 | 39,400.00 | 38,674.66 | 198,177 |
| 2022-01-12 | 39,400.00 | 39,950.00 | 39,050.00 | 39,900.00 | 39,165.45 | 219,611 |
| 2022-01-11 | 39,450.00 | 39,950.00 | 38,700.00 | 39,000.00 | 38,282.02 | 253,837 |
| 2022-01-10 | 39,950.00 | 40,200.00 | 39,300.00 | 39,450.00 | 38,723.74 | 220,563 |
| 2022-01-07 | 40,050.00 | 40,600.00 | 40,000.00 | 40,400.00 | 39,656.25 | 201,487 |
| 2022-01-06 | 40,150.00 | 40,800.00 | 39,750.00 | 39,800.00 | 39,067.29 | 463,111 |
| 2022-01-05 | 42,450.00 | 42,600.00 | 40,800.00 | 40,900.00 | 40,147.04 | 463,537 |
| 2022-01-04 | 43,300.00 | 43,550.00 | 42,350.00 | 42,750.00 | 41,962.98 | 270,175 |
| 2022-01-03 | 42,800.00 | 43,600.00 | 42,100.00 | 43,150.00 | 42,355.62 | 419,599 |
| 2021-12-30 | 42,000.00 | 42,500.00 | 41,750.00 | 42,300.00 | 41,521.27 | 229,562 |
| 2021-12-29 | 43,150.00 | 43,150.00 | 41,600.00 | 41,900.00 | 41,128.63 | 407,554 |
| 2021-12-28 | 42,950.00 | 43,350.00 | 42,650.00 | 43,200.00 | 42,110.22 | 393,373 |
| 2021-12-27 | 42,900.00 | 42,950.00 | 42,400.00 | 42,750.00 | 41,671.58 | 221,132 |
| 2021-12-24 | 42,900.00 | 43,050.00 | 42,500.00 | 42,700.00 | 41,622.84 | 262,364 |
| 2021-12-23 | 42,000.00 | 43,150.00 | 41,650.00 | 42,400.00 | 41,330.40 | 415,195 |
| 2021-12-22 | 43,000.00 | 43,250.00 | 41,450.00 | 41,500.00 | 40,453.11 | 372,147 |
| 2021-12-21 | 41,350.00 | 42,300.00 | 41,050.00 | 42,250.00 | 41,184.19 | 457,911 |
| 2021-12-20 | 40,450.00 | 41,200.00 | 40,200.00 | 40,650.00 | 39,624.55 | 224,082 |
| 2021-12-17 | 40,850.00 | 41,350.00 | 40,200.00 | 40,600.00 | 39,575.81 | 409,973 |
| 2021-12-16 | 42,350.00 | 42,500.00 | 41,600.00 | 41,650.00 | 40,599.32 | 232,482 |
| 2021-12-15 | 41,050.00 | 41,500.00 | 40,250.00 | 41,350.00 | 40,306.89 | 273,640 |
| 2021-12-14 | 41,050.00 | 41,700.00 | 40,200.00 | 41,300.00 | 40,258.15 | 246,780 |
| 2021-12-13 | 42,250.00 | 42,500.00 | 41,500.00 | 41,500.00 | 40,453.11 | 252,161 |
| 2021-12-10 | 42,150.00 | 42,650.00 | 41,800.00 | 41,900.00 | 40,843.02 | 299,917 |
| 2021-12-09 | 42,200.00 | 42,650.00 | 42,050.00 | 42,550.00 | 41,476.62 | 356,205 |
| 2021-12-08 | 44,300.00 | 45,600.00 | 42,200.00 | 42,200.00 | 41,135.45 | 1,185,378 |
| 2021-12-07 | 43,350.00 | 43,350.00 | 42,450.00 | 43,200.00 | 42,110.22 | 545,419 |
| 2021-12-06 | 42,450.00 | 43,900.00 | 42,150.00 | 42,800.00 | 41,720.31 | 731,481 |
| 2021-12-03 | 42,500.00 | 43,150.00 | 42,000.00 | 42,800.00 | 41,720.31 | 586,005 |
| 2021-12-02 | 39,400.00 | 43,200.00 | 39,350.00 | 42,550.00 | 41,476.62 | 1,862,713 |
| 2021-12-01 | 39,000.00 | 40,200.00 | 38,250.00 | 39,950.00 | 38,942.21 | 501,626 |
| 2021-11-30 | 39,800.00 | 40,350.00 | 38,650.00 | 39,000.00 | 38,016.17 | 656,667 |
| 2021-11-29 | 38,050.00 | 39,900.00 | 38,000.00 | 38,600.00 | 37,626.26 | 525,986 |
| 2021-11-26 | 40,800.00 | 41,450.00 | 39,100.00 | 39,650.00 | 38,649.78 | 653,934 |
| 2021-11-25 | 42,150.00 | 42,700.00 | 40,550.00 | 40,550.00 | 39,527.07 | 623,058 |
| 2021-11-24 | 43,100.00 | 43,350.00 | 40,800.00 | 42,200.00 | 41,135.45 | 1,275,986 |
| 2021-11-23 | 44,000.00 | 44,300.00 | 42,600.00 | 43,400.00 | 42,305.18 | 1,232,034 |
| 2021-11-22 | 39,550.00 | 43,700.00 | 39,400.00 | 43,700.00 | 42,597.61 | 3,039,738 |
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.