Wonik Ips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 55,600.00 | 57,400.00 | 54,500.00 | 57,400.00 | 57,230.93 | 511,274 |
| 2025-10-21 | 57,900.00 | 58,000.00 | 54,600.00 | 55,700.00 | 55,535.94 | 744,480 |
| 2025-10-20 | 54,800.00 | 57,000.00 | 54,000.00 | 55,400.00 | 55,236.82 | 715,727 |
| 2025-10-17 | 53,800.00 | 55,700.00 | 53,700.00 | 54,000.00 | 53,840.94 | 424,645 |
| 2025-10-16 | 53,600.00 | 55,000.00 | 53,100.00 | 54,800.00 | 54,638.59 | 510,166 |
| 2025-10-15 | 53,700.00 | 55,000.00 | 53,100.00 | 54,700.00 | 54,538.88 | 731,357 |
| 2025-10-14 | 58,300.00 | 58,300.00 | 52,100.00 | 53,800.00 | 53,641.53 | 1,192,304 |
| 2025-10-13 | 54,600.00 | 57,800.00 | 54,100.00 | 57,100.00 | 56,931.81 | 856,867 |
| 2025-10-10 | 57,800.00 | 59,000.00 | 56,500.00 | 57,000.00 | 56,832.11 | 1,831,347 |
| 2025-10-02 | 51,700.00 | 60,600.00 | 50,200.00 | 56,700.00 | 56,532.99 | 3,735,017 |
| 2025-10-01 | 47,500.00 | 49,450.00 | 47,250.00 | 49,200.00 | 49,055.08 | 667,557 |
| 2025-09-30 | 46,400.00 | 48,700.00 | 45,750.00 | 47,000.00 | 46,861.56 | 573,647 |
| 2025-09-29 | 44,450.00 | 45,950.00 | 43,950.00 | 45,650.00 | 45,515.54 | 403,116 |
| 2025-09-26 | 44,750.00 | 45,100.00 | 43,200.00 | 44,300.00 | 44,169.51 | 582,908 |
| 2025-09-25 | 44,550.00 | 46,500.00 | 44,550.00 | 45,450.00 | 45,316.13 | 574,569 |
| 2025-09-24 | 44,400.00 | 45,950.00 | 43,900.00 | 45,900.00 | 45,764.80 | 558,350 |
| 2025-09-23 | 47,500.00 | 47,800.00 | 45,050.00 | 45,750.00 | 45,615.24 | 686,171 |
| 2025-09-22 | 45,500.00 | 47,800.00 | 45,450.00 | 46,800.00 | 46,662.15 | 706,723 |
| 2025-09-19 | 46,400.00 | 46,400.00 | 44,550.00 | 45,600.00 | 45,465.68 | 522,042 |
| 2025-09-18 | 45,150.00 | 46,200.00 | 44,500.00 | 45,200.00 | 45,066.86 | 873,747 |
| 2025-09-17 | 43,600.00 | 45,000.00 | 43,550.00 | 44,600.00 | 44,468.63 | 454,044 |
| 2025-09-16 | 44,900.00 | 45,150.00 | 44,200.00 | 44,550.00 | 44,418.78 | 726,533 |
| 2025-09-15 | 45,200.00 | 45,600.00 | 44,050.00 | 45,000.00 | 44,867.45 | 855,890 |
| 2025-09-12 | 44,100.00 | 45,050.00 | 43,600.00 | 44,350.00 | 44,219.37 | 863,080 |
| 2025-09-11 | 44,450.00 | 44,500.00 | 42,850.00 | 43,050.00 | 42,923.20 | 1,000,697 |
| 2025-09-10 | 41,900.00 | 45,450.00 | 41,800.00 | 44,900.00 | 44,767.75 | 1,748,761 |
| 2025-09-09 | 40,400.00 | 41,900.00 | 40,250.00 | 41,100.00 | 40,978.94 | 820,260 |
| 2025-09-08 | 38,800.00 | 39,850.00 | 38,550.00 | 39,700.00 | 39,583.06 | 345,883 |
| 2025-09-05 | 39,100.00 | 39,950.00 | 38,350.00 | 38,400.00 | 38,286.89 | 453,644 |
| 2025-09-04 | 39,800.00 | 39,850.00 | 37,700.00 | 38,450.00 | 38,336.75 | 770,656 |
| 2025-09-03 | 37,700.00 | 38,450.00 | 37,150.00 | 38,150.00 | 38,037.63 | 303,070 |
| 2025-09-02 | 39,450.00 | 39,500.00 | 38,050.00 | 38,300.00 | 38,187.19 | 323,863 |
| 2025-09-01 | 39,800.00 | 39,800.00 | 38,700.00 | 39,300.00 | 39,184.24 | 473,992 |
| 2025-08-29 | 40,900.00 | 41,550.00 | 40,200.00 | 40,650.00 | 40,530.27 | 305,086 |
| 2025-08-28 | 40,650.00 | 41,550.00 | 40,400.00 | 40,750.00 | 40,629.97 | 310,044 |
| 2025-08-27 | 40,900.00 | 41,500.00 | 39,800.00 | 41,200.00 | 41,078.65 | 348,622 |
| 2025-08-26 | 40,750.00 | 42,350.00 | 40,550.00 | 41,050.00 | 40,929.09 | 672,368 |
| 2025-08-25 | 41,300.00 | 41,600.00 | 40,600.00 | 41,100.00 | 40,978.94 | 444,421 |
| 2025-08-22 | 41,250.00 | 41,850.00 | 40,700.00 | 40,950.00 | 40,829.38 | 387,093 |
| 2025-08-21 | 42,500.00 | 42,750.00 | 40,250.00 | 41,400.00 | 41,278.06 | 667,766 |
| 2025-08-20 | 41,200.00 | 42,100.00 | 40,500.00 | 41,550.00 | 41,427.61 | 640,128 |
| 2025-08-19 | 41,000.00 | 42,750.00 | 40,500.00 | 42,450.00 | 42,324.96 | 796,562 |
| 2025-08-18 | 41,300.00 | 41,550.00 | 40,050.00 | 40,200.00 | 40,081.59 | 603,077 |
| 2025-08-14 | 40,050.00 | 42,550.00 | 39,000.00 | 42,550.00 | 42,424.67 | 1,043,406 |
| 2025-08-13 | 39,250.00 | 43,350.00 | 39,100.00 | 40,900.00 | 40,779.53 | 1,650,091 |
| 2025-08-12 | 37,250.00 | 39,600.00 | 37,250.00 | 38,100.00 | 37,987.78 | 984,616 |
| 2025-08-11 | 35,650.00 | 38,100.00 | 35,600.00 | 37,450.00 | 37,339.69 | 979,262 |
| 2025-08-08 | 32,300.00 | 36,600.00 | 32,000.00 | 35,850.00 | 35,744.40 | 2,431,714 |
| 2025-08-07 | 33,250.00 | 33,300.00 | 30,700.00 | 31,700.00 | 31,606.63 | 1,246,386 |
| 2025-08-06 | 30,250.00 | 30,550.00 | 30,000.00 | 30,500.00 | 30,410.16 | 161,128 |
| 2025-08-05 | 31,150.00 | 31,500.00 | 30,550.00 | 30,650.00 | 30,559.72 | 162,649 |
| 2025-08-04 | 30,750.00 | 31,100.00 | 30,350.00 | 30,700.00 | 30,609.57 | 194,430 |
| 2025-08-01 | 31,550.00 | 32,300.00 | 30,550.00 | 30,650.00 | 30,559.72 | 364,097 |
| 2025-07-31 | 33,500.00 | 33,600.00 | 32,150.00 | 32,750.00 | 32,653.53 | 417,689 |
| 2025-07-30 | 32,900.00 | 34,350.00 | 32,900.00 | 33,100.00 | 33,002.50 | 682,339 |
| 2025-07-29 | 33,900.00 | 33,900.00 | 31,950.00 | 33,300.00 | 33,201.91 | 1,202,283 |
| 2025-07-28 | 28,150.00 | 31,750.00 | 28,150.00 | 31,500.00 | 31,407.22 | 1,326,591 |
| 2025-07-25 | 27,300.00 | 27,650.00 | 27,250.00 | 27,300.00 | 27,219.59 | 67,260 |
| 2025-07-24 | 28,300.00 | 28,350.00 | 27,350.00 | 27,500.00 | 27,419.00 | 144,104 |
| 2025-07-23 | 27,950.00 | 28,150.00 | 27,250.00 | 28,050.00 | 27,967.38 | 150,472 |
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.