Wonik Ips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 29,250.00 | 29,350.00 | 28,000.00 | 28,150.00 | 28,067.08 | 187,442 |
| 2025-07-21 | 28,700.00 | 29,500.00 | 28,650.00 | 29,250.00 | 29,163.84 | 164,069 |
| 2025-07-18 | 30,100.00 | 30,400.00 | 28,700.00 | 29,000.00 | 28,914.58 | 284,384 |
| 2025-07-17 | 29,400.00 | 30,350.00 | 28,700.00 | 30,100.00 | 30,011.34 | 393,528 |
| 2025-07-16 | 29,100.00 | 29,900.00 | 28,600.00 | 29,500.00 | 29,413.11 | 281,084 |
| 2025-07-15 | 27,700.00 | 29,300.00 | 27,550.00 | 29,150.00 | 29,064.14 | 214,524 |
| 2025-07-14 | 28,400.00 | 28,450.00 | 27,800.00 | 28,000.00 | 27,917.53 | 141,353 |
| 2025-07-11 | 27,150.00 | 29,050.00 | 27,150.00 | 28,400.00 | 28,316.35 | 416,173 |
| 2025-07-10 | 27,750.00 | 27,950.00 | 27,000.00 | 27,100.00 | 27,020.18 | 248,936 |
| 2025-07-09 | 27,900.00 | 27,950.00 | 27,300.00 | 27,450.00 | 27,369.15 | 169,458 |
| 2025-07-08 | 27,650.00 | 28,350.00 | 26,950.00 | 27,800.00 | 27,718.11 | 275,322 |
| 2025-07-07 | 28,400.00 | 28,550.00 | 27,850.00 | 28,100.00 | 28,017.23 | 146,769 |
| 2025-07-04 | 29,500.00 | 29,500.00 | 28,000.00 | 28,400.00 | 28,316.35 | 309,829 |
| 2025-07-03 | 26,700.00 | 29,200.00 | 26,550.00 | 28,950.00 | 28,864.73 | 582,168 |
| 2025-07-02 | 26,600.00 | 26,850.00 | 25,850.00 | 26,450.00 | 26,372.09 | 140,765 |
| 2025-07-01 | 26,850.00 | 26,900.00 | 26,350.00 | 26,550.00 | 26,471.80 | 166,056 |
| 2025-06-30 | 26,650.00 | 26,800.00 | 26,200.00 | 26,450.00 | 26,372.09 | 154,276 |
| 2025-06-27 | 27,300.00 | 27,550.00 | 26,100.00 | 26,350.00 | 26,272.39 | 195,218 |
| 2025-06-26 | 27,600.00 | 27,800.00 | 26,650.00 | 26,800.00 | 26,721.06 | 188,032 |
| 2025-06-25 | 27,000.00 | 27,400.00 | 26,550.00 | 27,300.00 | 27,219.59 | 257,871 |
| 2025-06-24 | 26,150.00 | 26,650.00 | 25,900.00 | 26,300.00 | 26,222.53 | 199,990 |
| 2025-06-23 | 25,200.00 | 25,950.00 | 24,850.00 | 25,600.00 | 25,524.60 | 215,228 |
| 2025-06-20 | 25,750.00 | 26,200.00 | 25,500.00 | 26,050.00 | 25,973.27 | 193,727 |
| 2025-06-19 | 26,300.00 | 26,300.00 | 25,550.00 | 25,700.00 | 25,624.30 | 119,571 |
| 2025-06-18 | 25,700.00 | 26,200.00 | 25,500.00 | 25,950.00 | 25,873.56 | 180,263 |
| 2025-06-17 | 25,400.00 | 26,800.00 | 25,000.00 | 25,850.00 | 25,773.86 | 405,257 |
| 2025-06-16 | 25,150.00 | 25,350.00 | 24,400.00 | 25,050.00 | 24,976.22 | 272,068 |
| 2025-06-13 | 26,150.00 | 26,300.00 | 24,800.00 | 25,100.00 | 25,026.07 | 318,916 |
| 2025-06-12 | 26,600.00 | 26,850.00 | 25,950.00 | 25,950.00 | 25,873.56 | 410,980 |
| 2025-06-11 | 24,150.00 | 26,750.00 | 24,150.00 | 26,500.00 | 26,421.94 | 772,615 |
| 2025-06-10 | 24,150.00 | 24,300.00 | 23,700.00 | 24,000.00 | 23,929.31 | 126,527 |
| 2025-06-09 | 24,000.00 | 24,300.00 | 23,900.00 | 24,000.00 | 23,929.31 | 200,016 |
| 2025-06-05 | 23,500.00 | 24,300.00 | 23,200.00 | 23,750.00 | 23,680.04 | 227,905 |
| 2025-06-04 | 23,350.00 | 23,750.00 | 23,100.00 | 23,250.00 | 23,181.52 | 207,538 |
| 2025-06-02 | 22,700.00 | 23,300.00 | 22,500.00 | 22,850.00 | 22,782.70 | 145,554 |
| 2025-05-30 | 22,400.00 | 23,200.00 | 22,150.00 | 22,800.00 | 22,732.84 | 292,771 |
| 2025-05-29 | 22,350.00 | 22,700.00 | 22,200.00 | 22,650.00 | 22,583.28 | 213,638 |
| 2025-05-28 | 21,750.00 | 22,100.00 | 21,350.00 | 22,100.00 | 22,034.90 | 215,612 |
| 2025-05-27 | 21,400.00 | 21,650.00 | 21,200.00 | 21,550.00 | 21,486.52 | 133,097 |
| 2025-05-26 | 21,200.00 | 21,850.00 | 21,100.00 | 21,600.00 | 21,536.38 | 141,508 |
| 2025-05-23 | 21,550.00 | 21,600.00 | 20,900.00 | 20,950.00 | 20,888.29 | 217,076 |
| 2025-05-22 | 21,800.00 | 21,850.00 | 21,300.00 | 21,550.00 | 21,486.52 | 146,929 |
| 2025-05-21 | 22,150.00 | 22,350.00 | 21,900.00 | 22,000.00 | 21,935.20 | 175,589 |
| 2025-05-20 | 22,600.00 | 22,700.00 | 22,100.00 | 22,150.00 | 22,084.76 | 141,910 |
| 2025-05-19 | 22,550.00 | 22,700.00 | 22,200.00 | 22,450.00 | 22,383.87 | 151,618 |
| 2025-05-16 | 22,700.00 | 23,100.00 | 22,600.00 | 23,050.00 | 22,982.11 | 122,634 |
| 2025-05-15 | 23,100.00 | 23,400.00 | 22,600.00 | 22,750.00 | 22,682.99 | 138,093 |
| 2025-05-14 | 23,050.00 | 23,400.00 | 22,800.00 | 23,300.00 | 23,231.37 | 165,876 |
| 2025-05-13 | 22,950.00 | 23,100.00 | 22,650.00 | 22,850.00 | 22,782.70 | 155,824 |
| 2025-05-12 | 22,050.00 | 22,500.00 | 21,900.00 | 22,500.00 | 22,433.73 | 318,124 |
| 2025-05-09 | 23,400.00 | 23,450.00 | 21,500.00 | 21,800.00 | 21,735.79 | 637,806 |
| 2025-05-08 | 23,250.00 | 23,400.00 | 22,850.00 | 23,350.00 | 23,281.22 | 251,646 |
| 2025-05-07 | 22,900.00 | 23,350.00 | 22,750.00 | 22,900.00 | 22,832.55 | 189,365 |
| 2025-05-02 | 22,650.00 | 22,950.00 | 22,500.00 | 22,700.00 | 22,633.14 | 108,620 |
| 2025-04-30 | 22,850.00 | 23,200.00 | 22,500.00 | 22,700.00 | 22,633.14 | 130,028 |
| 2025-04-29 | 23,100.00 | 23,300.00 | 23,000.00 | 23,050.00 | 22,982.11 | 86,089 |
| 2025-04-28 | 23,500.00 | 23,500.00 | 23,000.00 | 23,100.00 | 23,031.96 | 95,575 |
| 2025-04-25 | 23,200.00 | 23,500.00 | 22,950.00 | 23,300.00 | 23,231.37 | 116,408 |
| 2025-04-24 | 23,200.00 | 23,200.00 | 22,600.00 | 23,000.00 | 22,932.25 | 153,245 |
| 2025-04-23 | 22,150.00 | 23,000.00 | 22,150.00 | 22,950.00 | 22,882.40 | 159,139 |
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.