Wonik Ips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 120,900.00 | 121,600.00 | 118,700.00 | 121,200.00 | 121,200.00 | 284,514 |
| 2026-04-16 | 121,300.00 | 121,700.00 | 117,900.00 | 120,900.00 | 120,900.00 | 493,690 |
| 2026-04-15 | 123,600.00 | 126,300.00 | 120,800.00 | 122,600.00 | 122,600.00 | 685,043 |
| 2026-04-14 | 122,400.00 | 124,300.00 | 119,500.00 | 122,000.00 | 122,000.00 | 441,490 |
| 2026-04-13 | 117,400.00 | 123,000.00 | 117,200.00 | 120,700.00 | 120,700.00 | 290,341 |
| 2026-04-10 | 122,100.00 | 125,400.00 | 120,600.00 | 122,100.00 | 122,100.00 | 1,008,253 |
| 2026-04-09 | 119,000.00 | 119,500.00 | 114,200.00 | 118,100.00 | 118,100.00 | 457,672 |
| 2026-04-08 | 122,400.00 | 123,000.00 | 117,700.00 | 121,400.00 | 121,400.00 | 774,227 |
| 2026-04-07 | 118,400.00 | 119,800.00 | 111,100.00 | 114,100.00 | 114,100.00 | 322,259 |
| 2026-04-06 | 113,400.00 | 118,300.00 | 111,600.00 | 112,200.00 | 112,200.00 | 261,371 |
| 2026-04-03 | 113,100.00 | 115,000.00 | 108,800.00 | 113,500.00 | 113,500.00 | 295,515 |
| 2026-04-02 | 118,000.00 | 121,000.00 | 108,700.00 | 109,300.00 | 109,300.00 | 540,738 |
| 2026-04-01 | 116,000.00 | 118,700.00 | 112,100.00 | 117,900.00 | 117,900.00 | 486,514 |
| 2026-03-31 | 111,400.00 | 113,800.00 | 107,800.00 | 108,100.00 | 108,100.00 | 446,431 |
| 2026-03-30 | 115,000.00 | 115,600.00 | 112,500.00 | 113,200.00 | 113,200.00 | 381,134 |
| 2026-03-27 | 119,200.00 | 123,200.00 | 115,300.00 | 121,000.00 | 121,000.00 | 445,191 |
| 2026-03-26 | 128,600.00 | 131,600.00 | 120,700.00 | 121,500.00 | 121,500.00 | 546,909 |
| 2026-03-25 | 135,800.00 | 135,900.00 | 128,400.00 | 130,400.00 | 130,400.00 | 582,062 |
| 2026-03-24 | 121,800.00 | 138,300.00 | 121,200.00 | 134,700.00 | 134,700.00 | 1,773,155 |
| 2026-03-23 | 122,200.00 | 123,000.00 | 115,400.00 | 116,200.00 | 116,200.00 | 474,282 |
| 2026-03-20 | 122,900.00 | 126,500.00 | 121,300.00 | 125,000.00 | 125,000.00 | 427,484 |
| 2026-03-19 | 121,000.00 | 123,500.00 | 119,300.00 | 120,900.00 | 120,900.00 | 440,750 |
| 2026-03-18 | 121,500.00 | 124,500.00 | 119,800.00 | 124,500.00 | 124,500.00 | 469,740 |
| 2026-03-17 | 124,900.00 | 125,000.00 | 118,600.00 | 118,600.00 | 118,600.00 | 398,833 |
| 2026-03-16 | 117,900.00 | 122,900.00 | 116,700.00 | 121,100.00 | 121,100.00 | 366,947 |
| 2026-03-13 | 117,500.00 | 121,000.00 | 115,100.00 | 119,000.00 | 119,000.00 | 503,211 |
| 2026-03-12 | 119,000.00 | 123,500.00 | 117,000.00 | 123,500.00 | 123,500.00 | 665,569 |
| 2026-03-11 | 129,100.00 | 129,400.00 | 119,500.00 | 120,000.00 | 120,000.00 | 710,156 |
| 2026-03-10 | 137,800.00 | 138,300.00 | 124,300.00 | 125,900.00 | 125,900.00 | 892,024 |
| 2026-03-09 | 129,500.00 | 131,200.00 | 121,400.00 | 124,300.00 | 124,300.00 | 748,304 |
| 2026-03-06 | 136,900.00 | 141,700.00 | 131,300.00 | 137,800.00 | 137,800.00 | 1,010,004 |
| 2026-03-05 | 121,200.00 | 138,500.00 | 119,800.00 | 132,800.00 | 132,800.00 | 1,447,108 |
| 2026-03-04 | 124,500.00 | 134,900.00 | 107,500.00 | 107,500.00 | 107,500.00 | 1,438,624 |
| 2026-03-03 | 125,000.00 | 143,000.00 | 121,800.00 | 123,500.00 | 123,500.00 | 1,320,168 |
| 2026-02-27 | 122,000.00 | 131,100.00 | 121,000.00 | 125,600.00 | 125,600.00 | 1,088,077 |
| 2026-02-26 | 124,300.00 | 128,900.00 | 117,800.00 | 126,500.00 | 126,500.00 | 1,379,639 |
| 2026-02-25 | 115,400.00 | 117,600.00 | 112,200.00 | 114,800.00 | 114,800.00 | 396,345 |
| 2026-02-24 | 113,500.00 | 117,300.00 | 112,900.00 | 116,500.00 | 116,500.00 | 423,048 |
| 2026-02-23 | 118,200.00 | 121,500.00 | 112,600.00 | 113,900.00 | 113,900.00 | 689,382 |
| 2026-02-20 | 115,500.00 | 121,000.00 | 112,600.00 | 119,300.00 | 119,300.00 | 659,251 |
| 2026-02-19 | 111,000.00 | 118,700.00 | 108,300.00 | 116,900.00 | 116,900.00 | 866,271 |
| 2026-02-13 | 111,600.00 | 114,800.00 | 107,500.00 | 109,200.00 | 109,200.00 | 1,094,867 |
| 2026-02-12 | 103,900.00 | 133,400.00 | 103,500.00 | 133,400.00 | 133,400.00 | 608,433 |
| 2026-02-11 | 104,300.00 | 106,900.00 | 101,200.00 | 102,800.00 | 102,800.00 | 338,109 |
| 2026-02-10 | 115,500.00 | 116,700.00 | 103,300.00 | 104,300.00 | 104,300.00 | 650,235 |
| 2026-02-09 | 112,000.00 | 118,100.00 | 109,900.00 | 117,100.00 | 117,100.00 | 488,715 |
| 2026-02-06 | 100,100.00 | 110,000.00 | 96,200.00 | 108,800.00 | 108,800.00 | 663,767 |
| 2026-02-05 | 105,700.00 | 109,000.00 | 101,900.00 | 101,900.00 | 101,900.00 | 866,685 |
| 2026-02-04 | 113,300.00 | 116,900.00 | 108,000.00 | 110,200.00 | 110,200.00 | 714,665 |
| 2026-02-03 | 109,000.00 | 117,600.00 | 108,000.00 | 114,700.00 | 114,700.00 | 930,944 |
| 2026-02-02 | 107,500.00 | 114,000.00 | 100,300.00 | 101,800.00 | 101,800.00 | 1,289,554 |
| 2026-01-30 | 110,000.00 | 120,800.00 | 108,600.00 | 114,400.00 | 114,400.00 | 1,190,188 |
| 2026-01-29 | 114,100.00 | 115,600.00 | 100,100.00 | 111,000.00 | 111,000.00 | 2,127,350 |
| 2026-01-28 | 93,200.00 | 104,800.00 | 91,450.00 | 104,400.00 | 104,400.00 | 1,507,220 |
| 2026-01-27 | 85,000.00 | 91,700.00 | 84,400.00 | 91,400.00 | 91,400.00 | 1,277,804 |
| 2026-01-26 | 77,500.00 | 86,400.00 | 76,200.00 | 85,200.00 | 85,200.00 | 1,655,517 |
| 2026-01-23 | 76,400.00 | 77,000.00 | 75,000.00 | 76,600.00 | 76,600.00 | 421,858 |
| 2026-01-22 | 78,500.00 | 78,500.00 | 74,800.00 | 76,400.00 | 76,400.00 | 517,622 |
| 2026-01-21 | 72,500.00 | 77,700.00 | 71,900.00 | 77,200.00 | 77,200.00 | 861,482 |
| 2026-01-20 | 75,800.00 | 76,000.00 | 72,900.00 | 74,800.00 | 74,800.00 | 504,072 |
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.