Wonik Ips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 22,050.00 | 22,300.00 | 21,750.00 | 21,850.00 | 21,785.64 | 192,986 |
| 2025-04-21 | 22,300.00 | 22,950.00 | 22,200.00 | 22,300.00 | 22,234.32 | 131,746 |
| 2025-04-18 | 22,300.00 | 22,500.00 | 22,000.00 | 22,500.00 | 22,433.73 | 97,572 |
| 2025-04-17 | 22,100.00 | 22,600.00 | 22,000.00 | 22,500.00 | 22,433.73 | 103,318 |
| 2025-04-16 | 22,300.00 | 22,450.00 | 22,000.00 | 22,100.00 | 22,034.90 | 135,059 |
| 2025-04-15 | 22,250.00 | 22,950.00 | 22,200.00 | 22,600.00 | 22,533.43 | 127,493 |
| 2025-04-14 | 22,400.00 | 22,600.00 | 22,050.00 | 22,400.00 | 22,334.02 | 254,727 |
| 2025-04-11 | 22,000.00 | 22,300.00 | 20,850.00 | 21,750.00 | 21,685.94 | 1,201,802 |
| 2025-04-10 | 23,150.00 | 23,250.00 | 22,150.00 | 22,500.00 | 22,433.73 | 423,420 |
| 2025-04-09 | 21,200.00 | 21,650.00 | 20,800.00 | 21,050.00 | 20,988.00 | 207,001 |
| 2025-04-08 | 22,950.00 | 23,200.00 | 21,400.00 | 21,550.00 | 21,486.52 | 307,529 |
| 2025-04-07 | 22,000.00 | 22,900.00 | 22,000.00 | 22,400.00 | 22,334.02 | 281,851 |
| 2025-04-04 | 23,350.00 | 23,900.00 | 22,600.00 | 23,050.00 | 22,982.11 | 238,758 |
| 2025-04-03 | 23,350.00 | 23,500.00 | 22,400.00 | 23,400.00 | 23,331.08 | 313,784 |
| 2025-04-02 | 24,950.00 | 25,150.00 | 24,000.00 | 24,200.00 | 24,128.72 | 175,222 |
| 2025-04-01 | 24,250.00 | 24,850.00 | 24,050.00 | 24,600.00 | 24,527.54 | 198,923 |
| 2025-03-31 | 24,150.00 | 24,600.00 | 24,000.00 | 24,200.00 | 24,128.72 | 324,208 |
| 2025-03-28 | 25,900.00 | 25,900.00 | 24,600.00 | 24,650.00 | 24,577.39 | 152,781 |
| 2025-03-27 | 25,450.00 | 25,850.00 | 25,250.00 | 25,750.00 | 25,674.15 | 133,984 |
| 2025-03-26 | 25,800.00 | 26,050.00 | 25,300.00 | 25,950.00 | 25,873.56 | 197,049 |
| 2025-03-25 | 26,300.00 | 26,600.00 | 25,300.00 | 25,550.00 | 25,474.74 | 168,667 |
| 2025-03-24 | 26,600.00 | 26,750.00 | 26,150.00 | 26,400.00 | 26,322.24 | 135,519 |
| 2025-03-21 | 26,250.00 | 26,750.00 | 26,050.00 | 26,650.00 | 26,571.50 | 282,882 |
| 2025-03-20 | 26,600.00 | 26,600.00 | 25,600.00 | 26,050.00 | 25,973.27 | 265,496 |
| 2025-03-19 | 25,400.00 | 26,250.00 | 25,400.00 | 26,050.00 | 25,973.27 | 171,521 |
| 2025-03-18 | 26,700.00 | 26,800.00 | 25,250.00 | 25,450.00 | 25,375.04 | 305,342 |
| 2025-03-17 | 26,300.00 | 26,800.00 | 26,050.00 | 26,100.00 | 26,023.12 | 253,192 |
| 2025-03-14 | 25,450.00 | 26,400.00 | 25,200.00 | 26,000.00 | 25,923.42 | 259,545 |
| 2025-03-13 | 26,400.00 | 26,450.00 | 25,300.00 | 25,300.00 | 25,225.48 | 325,981 |
| 2025-03-12 | 24,900.00 | 26,200.00 | 24,850.00 | 26,000.00 | 25,923.42 | 301,656 |
| 2025-03-11 | 23,550.00 | 25,100.00 | 23,500.00 | 24,900.00 | 24,826.66 | 241,187 |
| 2025-03-10 | 24,500.00 | 25,000.00 | 24,350.00 | 24,350.00 | 24,278.28 | 162,864 |
| 2025-03-07 | 24,300.00 | 24,850.00 | 23,950.00 | 24,500.00 | 24,427.84 | 167,448 |
| 2025-03-06 | 25,050.00 | 25,150.00 | 24,300.00 | 24,500.00 | 24,427.84 | 214,290 |
| 2025-03-05 | 25,800.00 | 26,200.00 | 24,700.00 | 24,900.00 | 24,826.66 | 299,609 |
| 2025-03-04 | 25,050.00 | 25,850.00 | 25,000.00 | 25,500.00 | 25,424.89 | 209,984 |
| 2025-02-28 | 25,300.00 | 26,150.00 | 25,250.00 | 25,350.00 | 25,275.33 | 321,813 |
| 2025-02-27 | 26,850.00 | 27,550.00 | 25,950.00 | 26,000.00 | 25,923.42 | 652,638 |
| 2025-02-26 | 27,750.00 | 27,900.00 | 26,300.00 | 26,350.00 | 26,272.39 | 490,248 |
| 2025-02-25 | 27,200.00 | 28,500.00 | 26,700.00 | 27,800.00 | 27,718.11 | 633,366 |
| 2025-02-24 | 25,850.00 | 27,400.00 | 25,800.00 | 27,400.00 | 27,319.29 | 500,965 |
| 2025-02-21 | 26,500.00 | 27,850.00 | 25,750.00 | 26,750.00 | 26,671.21 | 1,049,923 |
| 2025-02-20 | 26,650.00 | 27,400.00 | 25,950.00 | 26,500.00 | 26,421.94 | 806,476 |
| 2025-02-19 | 26,250.00 | 27,500.00 | 26,100.00 | 26,650.00 | 26,571.50 | 900,737 |
| 2025-02-18 | 26,050.00 | 26,300.00 | 25,600.00 | 26,050.00 | 25,973.27 | 377,874 |
| 2025-02-17 | 26,500.00 | 26,700.00 | 25,800.00 | 25,900.00 | 25,823.71 | 538,614 |
| 2025-02-14 | 25,350.00 | 26,500.00 | 24,950.00 | 26,250.00 | 26,172.68 | 667,264 |
| 2025-02-13 | 25,650.00 | 26,400.00 | 25,050.00 | 25,050.00 | 24,976.22 | 445,029 |
| 2025-02-12 | 26,050.00 | 26,400.00 | 24,750.00 | 25,650.00 | 25,574.45 | 615,040 |
| 2025-02-11 | 24,050.00 | 27,250.00 | 23,500.00 | 25,950.00 | 25,873.56 | 1,854,019 |
| 2025-02-10 | 22,300.00 | 24,200.00 | 22,100.00 | 24,000.00 | 23,929.31 | 359,305 |
| 2025-02-07 | 21,750.00 | 22,850.00 | 21,500.00 | 22,700.00 | 22,633.14 | 300,567 |
| 2025-02-06 | 21,850.00 | 22,200.00 | 21,550.00 | 21,800.00 | 21,735.79 | 199,985 |
| 2025-02-05 | 21,500.00 | 22,000.00 | 21,400.00 | 21,600.00 | 21,536.38 | 123,770 |
| 2025-02-04 | 21,350.00 | 21,900.00 | 21,200.00 | 21,200.00 | 21,137.56 | 198,557 |
| 2025-02-03 | 22,000.00 | 22,000.00 | 20,900.00 | 21,100.00 | 21,037.85 | 218,052 |
| 2025-01-31 | 23,000.00 | 23,250.00 | 22,500.00 | 22,550.00 | 22,483.58 | 207,117 |
| 2025-01-24 | 23,400.00 | 23,950.00 | 23,150.00 | 23,500.00 | 23,430.78 | 174,569 |
| 2025-01-23 | 24,300.00 | 24,300.00 | 23,200.00 | 23,300.00 | 23,231.37 | 293,049 |
| 2025-01-22 | 24,600.00 | 24,600.00 | 23,900.00 | 24,400.00 | 24,328.13 | 185,697 |
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.