Wonik Ips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 75,100.00 | 77,600.00 | 75,100.00 | 76,700.00 | 76,700.00 | 377,450 |
| 2026-01-16 | 80,300.00 | 80,800.00 | 75,400.00 | 76,700.00 | 76,700.00 | 830,517 |
| 2026-01-15 | 76,400.00 | 78,200.00 | 75,500.00 | 77,800.00 | 77,800.00 | 558,639 |
| 2026-01-14 | 76,200.00 | 78,500.00 | 75,200.00 | 78,300.00 | 78,300.00 | 502,916 |
| 2026-01-13 | 75,000.00 | 77,100.00 | 74,400.00 | 75,900.00 | 75,900.00 | 664,570 |
| 2026-01-12 | 76,500.00 | 76,500.00 | 71,800.00 | 73,300.00 | 73,300.00 | 566,253 |
| 2026-01-09 | 74,800.00 | 76,600.00 | 73,000.00 | 75,000.00 | 75,000.00 | 743,732 |
| 2026-01-08 | 76,800.00 | 79,700.00 | 75,400.00 | 76,200.00 | 76,200.00 | 867,971 |
| 2026-01-07 | 81,300.00 | 81,700.00 | 75,600.00 | 78,900.00 | 78,900.00 | 988,920 |
| 2026-01-06 | 79,500.00 | 81,800.00 | 76,900.00 | 80,400.00 | 80,400.00 | 1,013,851 |
| 2026-01-05 | 83,000.00 | 84,800.00 | 78,000.00 | 78,800.00 | 78,800.00 | 1,608,043 |
| 2026-01-02 | 68,900.00 | 81,200.00 | 67,800.00 | 80,000.00 | 80,000.00 | 2,605,666 |
| 2025-12-30 | 65,400.00 | 68,800.00 | 64,700.00 | 67,900.00 | 67,900.00 | 1,049,699 |
| 2025-12-29 | 69,200.00 | 69,400.00 | 64,500.00 | 64,900.00 | 64,900.00 | 989,936 |
| 2025-12-26 | 63,600.00 | 69,200.00 | 62,200.00 | 67,900.00 | 67,700.00 | 1,212,955 |
| 2025-12-24 | 64,700.00 | 64,800.00 | 62,600.00 | 63,100.00 | 62,914.14 | 331,032 |
| 2025-12-23 | 62,400.00 | 63,200.00 | 61,500.00 | 62,800.00 | 62,615.02 | 295,588 |
| 2025-12-22 | 59,300.00 | 63,700.00 | 59,000.00 | 63,000.00 | 62,814.43 | 811,049 |
| 2025-12-19 | 58,600.00 | 58,900.00 | 56,300.00 | 57,600.00 | 57,430.34 | 436,311 |
| 2025-12-18 | 62,800.00 | 63,200.00 | 55,400.00 | 57,100.00 | 56,931.81 | 1,257,226 |
| 2025-12-17 | 60,300.00 | 63,900.00 | 59,600.00 | 63,900.00 | 63,711.78 | 558,251 |
| 2025-12-16 | 60,100.00 | 61,600.00 | 59,600.00 | 60,100.00 | 59,922.98 | 339,311 |
| 2025-12-15 | 60,300.00 | 61,100.00 | 59,200.00 | 60,400.00 | 60,222.09 | 273,530 |
| 2025-12-12 | 61,900.00 | 62,500.00 | 60,200.00 | 62,400.00 | 62,216.20 | 389,796 |
| 2025-12-11 | 64,400.00 | 64,500.00 | 61,200.00 | 61,600.00 | 61,418.56 | 472,760 |
| 2025-12-10 | 61,300.00 | 64,700.00 | 61,200.00 | 63,100.00 | 62,914.14 | 489,238 |
| 2025-12-09 | 62,200.00 | 62,200.00 | 60,900.00 | 61,800.00 | 61,617.97 | 204,232 |
| 2025-12-08 | 62,200.00 | 62,600.00 | 61,000.00 | 61,800.00 | 61,617.97 | 231,601 |
| 2025-12-05 | 60,300.00 | 61,900.00 | 59,700.00 | 61,800.00 | 61,617.97 | 249,843 |
| 2025-12-04 | 61,200.00 | 61,700.00 | 59,500.00 | 61,000.00 | 60,820.32 | 389,602 |
| 2025-12-03 | 62,500.00 | 62,800.00 | 60,200.00 | 61,900.00 | 61,717.67 | 328,437 |
| 2025-12-02 | 62,200.00 | 62,200.00 | 60,500.00 | 61,700.00 | 61,518.26 | 283,680 |
| 2025-12-01 | 61,900.00 | 62,500.00 | 60,700.00 | 61,500.00 | 61,318.85 | 307,677 |
| 2025-11-28 | 60,800.00 | 61,800.00 | 59,800.00 | 61,300.00 | 61,119.44 | 291,954 |
| 2025-11-27 | 61,600.00 | 61,600.00 | 59,700.00 | 60,300.00 | 60,122.39 | 314,817 |
| 2025-11-26 | 60,300.00 | 61,400.00 | 59,000.00 | 61,300.00 | 61,119.44 | 304,082 |
| 2025-11-25 | 60,700.00 | 61,100.00 | 57,500.00 | 60,000.00 | 59,823.27 | 526,642 |
| 2025-11-24 | 57,600.00 | 60,200.00 | 56,800.00 | 59,300.00 | 59,125.33 | 552,888 |
| 2025-11-21 | 56,200.00 | 57,900.00 | 56,100.00 | 56,700.00 | 56,532.99 | 569,849 |
| 2025-11-20 | 64,300.00 | 64,300.00 | 60,000.00 | 60,900.00 | 60,720.62 | 621,938 |
| 2025-11-19 | 61,000.00 | 61,800.00 | 57,700.00 | 61,100.00 | 60,920.03 | 730,626 |
| 2025-11-18 | 64,200.00 | 64,700.00 | 60,700.00 | 62,100.00 | 61,917.08 | 946,244 |
| 2025-11-17 | 69,500.00 | 70,000.00 | 63,700.00 | 66,200.00 | 66,005.01 | 1,094,952 |
| 2025-11-14 | 66,000.00 | 66,800.00 | 64,000.00 | 65,800.00 | 65,606.19 | 752,518 |
| 2025-11-13 | 68,700.00 | 69,700.00 | 67,800.00 | 69,000.00 | 68,796.76 | 506,592 |
| 2025-11-12 | 70,000.00 | 70,400.00 | 68,600.00 | 70,100.00 | 69,893.52 | 396,829 |
| 2025-11-11 | 72,200.00 | 74,600.00 | 69,400.00 | 70,800.00 | 70,591.46 | 767,340 |
| 2025-11-10 | 67,900.00 | 71,200.00 | 66,100.00 | 69,900.00 | 69,694.11 | 841,856 |
| 2025-11-07 | 69,300.00 | 70,000.00 | 65,400.00 | 66,500.00 | 66,304.12 | 694,925 |
| 2025-11-06 | 69,900.00 | 73,100.00 | 68,000.00 | 71,700.00 | 71,488.81 | 913,492 |
| 2025-11-05 | 66,300.00 | 68,700.00 | 61,900.00 | 67,600.00 | 67,400.88 | 958,639 |
| 2025-11-04 | 66,000.00 | 69,900.00 | 64,600.00 | 68,500.00 | 68,298.23 | 970,289 |
| 2025-11-03 | 63,100.00 | 65,400.00 | 61,900.00 | 65,000.00 | 64,808.54 | 472,710 |
| 2025-10-31 | 64,200.00 | 65,400.00 | 63,100.00 | 64,200.00 | 64,010.90 | 322,203 |
| 2025-10-30 | 64,900.00 | 68,800.00 | 64,300.00 | 65,000.00 | 64,808.54 | 657,713 |
| 2025-10-29 | 61,500.00 | 66,400.00 | 60,200.00 | 65,800.00 | 65,606.19 | 918,257 |
| 2025-10-28 | 61,400.00 | 62,000.00 | 60,000.00 | 60,800.00 | 60,620.91 | 433,195 |
| 2025-10-27 | 62,000.00 | 63,700.00 | 60,600.00 | 62,800.00 | 62,615.02 | 642,155 |
| 2025-10-24 | 60,500.00 | 62,800.00 | 58,500.00 | 61,500.00 | 61,318.85 | 1,524,159 |
| 2025-10-23 | 56,000.00 | 59,000.00 | 55,800.00 | 58,500.00 | 58,327.69 | 568,142 |
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.