Wonik Ips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 24,600.00 | 24,600.00 | 23,900.00 | 24,400.00 | 24,328.13 | 185,697 |
| 2025-01-21 | 24,100.00 | 24,500.00 | 23,550.00 | 24,250.00 | 24,178.57 | 158,995 |
| 2025-01-20 | 24,250.00 | 24,250.00 | 23,600.00 | 23,950.00 | 23,879.46 | 169,172 |
| 2025-01-17 | 23,300.00 | 24,150.00 | 23,300.00 | 24,000.00 | 23,929.31 | 179,191 |
| 2025-01-16 | 24,150.00 | 24,150.00 | 23,450.00 | 23,450.00 | 23,380.93 | 215,559 |
| 2025-01-15 | 23,200.00 | 24,200.00 | 23,100.00 | 23,600.00 | 23,530.49 | 179,687 |
| 2025-01-14 | 23,350.00 | 23,600.00 | 22,950.00 | 23,000.00 | 22,932.25 | 158,921 |
| 2025-01-13 | 23,050.00 | 24,100.00 | 22,850.00 | 23,400.00 | 23,331.08 | 153,957 |
| 2025-01-10 | 24,200.00 | 24,550.00 | 23,250.00 | 23,250.00 | 23,181.52 | 217,388 |
| 2025-01-09 | 24,100.00 | 24,700.00 | 23,950.00 | 24,200.00 | 24,128.72 | 226,953 |
| 2025-01-08 | 23,000.00 | 24,400.00 | 22,800.00 | 24,300.00 | 24,228.42 | 233,699 |
| 2025-01-07 | 24,200.00 | 24,300.00 | 23,150.00 | 23,200.00 | 23,131.66 | 222,900 |
| 2025-01-06 | 23,150.00 | 24,400.00 | 23,150.00 | 23,950.00 | 23,879.46 | 233,603 |
| 2025-01-03 | 22,000.00 | 23,650.00 | 22,000.00 | 23,200.00 | 23,131.66 | 199,066 |
| 2025-01-02 | 21,900.00 | 22,300.00 | 21,700.00 | 22,100.00 | 22,034.90 | 91,382 |
| 2024-12-30 | 21,850.00 | 22,450.00 | 21,600.00 | 22,350.00 | 22,284.17 | 75,249 |
| 2024-12-27 | 22,000.00 | 22,650.00 | 21,850.00 | 22,150.00 | 22,084.76 | 117,531 |
| 2024-12-26 | 23,100.00 | 23,100.00 | 21,850.00 | 22,250.00 | 22,134.61 | 118,437 |
| 2024-12-24 | 22,850.00 | 23,050.00 | 22,600.00 | 22,950.00 | 22,830.98 | 115,434 |
| 2024-12-23 | 22,300.00 | 22,850.00 | 22,200.00 | 22,600.00 | 22,482.79 | 88,930 |
| 2024-12-20 | 22,350.00 | 22,550.00 | 22,000.00 | 22,250.00 | 22,134.61 | 79,094 |
| 2024-12-19 | 22,600.00 | 22,950.00 | 22,400.00 | 22,450.00 | 22,333.57 | 124,678 |
| 2024-12-18 | 22,400.00 | 23,300.00 | 22,300.00 | 23,200.00 | 23,079.68 | 120,023 |
| 2024-12-17 | 22,550.00 | 22,800.00 | 22,050.00 | 22,400.00 | 22,283.83 | 152,335 |
| 2024-12-16 | 22,400.00 | 22,750.00 | 22,400.00 | 22,500.00 | 22,383.31 | 110,790 |
| 2024-12-13 | 23,050.00 | 23,100.00 | 22,250.00 | 22,400.00 | 22,283.83 | 164,854 |
| 2024-12-12 | 22,750.00 | 23,100.00 | 21,750.00 | 22,700.00 | 22,582.28 | 345,071 |
| 2024-12-11 | 21,550.00 | 22,750.00 | 21,550.00 | 22,450.00 | 22,333.57 | 119,595 |
| 2024-12-10 | 21,550.00 | 22,300.00 | 21,450.00 | 21,800.00 | 21,686.94 | 142,878 |
| 2024-12-09 | 22,100.00 | 22,100.00 | 21,150.00 | 21,300.00 | 21,189.54 | 166,417 |
| 2024-12-06 | 22,000.00 | 22,350.00 | 21,650.00 | 22,300.00 | 22,184.35 | 190,834 |
| 2024-12-05 | 22,000.00 | 22,500.00 | 21,750.00 | 21,800.00 | 21,686.94 | 203,934 |
| 2024-12-04 | 22,100.00 | 22,800.00 | 21,800.00 | 22,150.00 | 22,035.13 | 145,096 |
| 2024-12-03 | 22,350.00 | 22,850.00 | 22,350.00 | 22,550.00 | 22,433.05 | 123,847 |
| 2024-12-02 | 23,050.00 | 23,300.00 | 22,100.00 | 22,350.00 | 22,234.09 | 132,168 |
| 2024-11-29 | 23,100.00 | 23,300.00 | 22,650.00 | 22,850.00 | 22,731.50 | 172,996 |
| 2024-11-28 | 23,400.00 | 23,650.00 | 23,100.00 | 23,300.00 | 23,179.16 | 95,827 |
| 2024-11-27 | 24,100.00 | 24,100.00 | 23,500.00 | 23,700.00 | 23,577.09 | 127,700 |
| 2024-11-26 | 23,900.00 | 24,450.00 | 23,800.00 | 24,250.00 | 24,124.24 | 113,426 |
| 2024-11-25 | 23,650.00 | 24,100.00 | 23,550.00 | 24,100.00 | 23,975.02 | 129,517 |
| 2024-11-22 | 23,250.00 | 24,100.00 | 23,250.00 | 23,450.00 | 23,328.39 | 169,303 |
| 2024-11-21 | 22,900.00 | 23,500.00 | 22,900.00 | 23,200.00 | 23,079.68 | 170,449 |
| 2024-11-20 | 23,150.00 | 23,700.00 | 23,050.00 | 23,050.00 | 22,930.46 | 141,878 |
| 2024-11-19 | 22,800.00 | 23,300.00 | 22,600.00 | 23,250.00 | 23,129.42 | 169,159 |
| 2024-11-18 | 22,800.00 | 23,200.00 | 22,300.00 | 22,700.00 | 22,582.28 | 253,938 |
| 2024-11-15 | 22,200.00 | 23,100.00 | 22,200.00 | 22,800.00 | 22,681.76 | 334,466 |
| 2024-11-14 | 22,800.00 | 23,150.00 | 22,200.00 | 22,650.00 | 22,532.54 | 363,975 |
| 2024-11-13 | 23,550.00 | 23,950.00 | 22,750.00 | 22,800.00 | 22,681.76 | 397,374 |
| 2024-11-12 | 23,750.00 | 24,100.00 | 23,450.00 | 23,950.00 | 23,825.79 | 336,972 |
| 2024-11-11 | 25,250.00 | 25,300.00 | 23,950.00 | 24,200.00 | 24,074.50 | 312,854 |
| 2024-11-08 | 28,100.00 | 28,200.00 | 25,200.00 | 25,200.00 | 25,069.31 | 658,250 |
| 2024-11-07 | 27,350.00 | 28,600.00 | 26,400.00 | 27,550.00 | 27,407.12 | 317,560 |
| 2024-11-06 | 28,000.00 | 28,000.00 | 27,050.00 | 27,600.00 | 27,456.86 | 183,019 |
| 2024-11-05 | 27,350.00 | 28,000.00 | 27,050.00 | 27,850.00 | 27,705.57 | 198,275 |
| 2024-11-04 | 27,400.00 | 27,750.00 | 27,000.00 | 27,600.00 | 27,456.86 | 207,476 |
| 2024-11-01 | 27,350.00 | 28,100.00 | 27,050.00 | 27,250.00 | 27,108.68 | 182,299 |
| 2024-10-31 | 27,050.00 | 28,050.00 | 26,800.00 | 27,850.00 | 27,705.57 | 264,370 |
| 2024-10-30 | 28,050.00 | 28,050.00 | 27,300.00 | 27,500.00 | 27,357.38 | 147,286 |
| 2024-10-29 | 27,800.00 | 28,150.00 | 26,950.00 | 28,150.00 | 28,004.01 | 194,508 |
| 2024-10-28 | 27,200.00 | 28,150.00 | 27,100.00 | 28,050.00 | 27,904.53 | 172,256 |
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.