Wonik Ips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 28,850.00 | 28,850.00 | 26,950.00 | 27,200.00 | 27,058.94 | 335,186 |
| 2024-10-24 | 28,650.00 | 28,750.00 | 28,250.00 | 28,750.00 | 28,600.90 | 177,747 |
| 2024-10-23 | 29,400.00 | 29,450.00 | 28,150.00 | 29,150.00 | 28,998.83 | 254,585 |
| 2024-10-22 | 29,000.00 | 29,400.00 | 28,300.00 | 29,400.00 | 29,247.53 | 158,587 |
| 2024-10-21 | 29,450.00 | 29,450.00 | 28,850.00 | 29,150.00 | 28,998.83 | 99,010 |
| 2024-10-18 | 30,500.00 | 30,500.00 | 29,050.00 | 29,300.00 | 29,148.05 | 218,036 |
| 2024-10-17 | 30,350.00 | 30,500.00 | 29,500.00 | 30,500.00 | 30,341.82 | 196,623 |
| 2024-10-16 | 31,000.00 | 31,050.00 | 29,650.00 | 30,000.00 | 29,844.42 | 340,938 |
| 2024-10-15 | 33,500.00 | 34,000.00 | 31,700.00 | 31,750.00 | 31,585.34 | 281,968 |
| 2024-10-14 | 33,200.00 | 34,250.00 | 32,300.00 | 33,050.00 | 32,878.60 | 613,737 |
| 2024-10-11 | 33,400.00 | 34,950.00 | 33,250.00 | 33,250.00 | 33,077.56 | 951,407 |
| 2024-10-10 | 33,050.00 | 33,500.00 | 32,700.00 | 33,050.00 | 32,878.60 | 143,642 |
| 2024-10-08 | 32,600.00 | 33,450.00 | 32,600.00 | 33,150.00 | 32,978.08 | 130,755 |
| 2024-10-07 | 33,150.00 | 33,500.00 | 32,450.00 | 33,050.00 | 32,878.60 | 213,270 |
| 2024-10-04 | 32,450.00 | 33,550.00 | 32,150.00 | 33,450.00 | 33,276.53 | 244,758 |
| 2024-10-02 | 30,650.00 | 33,150.00 | 30,000.00 | 32,450.00 | 32,281.71 | 416,040 |
| 2024-09-30 | 31,100.00 | 31,150.00 | 30,300.00 | 31,050.00 | 30,888.97 | 196,600 |
| 2024-09-27 | 31,400.00 | 31,650.00 | 30,800.00 | 30,800.00 | 30,640.27 | 181,238 |
| 2024-09-26 | 31,350.00 | 31,900.00 | 30,850.00 | 31,550.00 | 31,386.38 | 242,688 |
| 2024-09-25 | 31,050.00 | 31,100.00 | 30,400.00 | 30,400.00 | 30,242.34 | 215,010 |
| 2024-09-24 | 29,500.00 | 30,650.00 | 29,200.00 | 30,650.00 | 30,491.05 | 202,920 |
| 2024-09-23 | 28,900.00 | 29,700.00 | 28,450.00 | 29,300.00 | 29,148.05 | 181,121 |
| 2024-09-20 | 29,050.00 | 29,050.00 | 28,000.00 | 28,900.00 | 28,750.12 | 375,919 |
| 2024-09-19 | 29,000.00 | 29,000.00 | 27,650.00 | 28,450.00 | 28,302.46 | 314,360 |
| 2024-09-13 | 29,850.00 | 29,900.00 | 28,400.00 | 29,050.00 | 28,899.34 | 317,319 |
| 2024-09-12 | 28,750.00 | 30,450.00 | 28,750.00 | 30,200.00 | 30,043.38 | 466,383 |
| 2024-09-11 | 29,500.00 | 29,600.00 | 27,800.00 | 28,000.00 | 27,854.79 | 455,915 |
| 2024-09-10 | 30,850.00 | 31,400.00 | 29,050.00 | 29,400.00 | 29,247.53 | 395,946 |
| 2024-09-09 | 29,700.00 | 31,400.00 | 29,700.00 | 31,400.00 | 31,237.16 | 139,567 |
| 2024-09-06 | 30,650.00 | 31,200.00 | 30,050.00 | 30,900.00 | 30,739.75 | 221,326 |
| 2024-09-05 | 30,800.00 | 31,800.00 | 30,600.00 | 30,700.00 | 30,540.79 | 280,634 |
| 2024-09-04 | 31,150.00 | 31,450.00 | 30,150.00 | 30,500.00 | 30,341.82 | 425,270 |
| 2024-09-03 | 33,300.00 | 33,500.00 | 32,100.00 | 32,400.00 | 32,231.97 | 213,541 |
| 2024-09-02 | 33,950.00 | 34,150.00 | 33,250.00 | 33,300.00 | 33,127.30 | 131,702 |
| 2024-08-30 | 33,750.00 | 34,850.00 | 33,400.00 | 34,150.00 | 33,972.90 | 211,445 |
| 2024-08-29 | 33,150.00 | 33,600.00 | 32,500.00 | 33,350.00 | 33,177.04 | 203,735 |
| 2024-08-28 | 33,500.00 | 34,700.00 | 33,050.00 | 34,700.00 | 34,520.04 | 234,664 |
| 2024-08-27 | 33,000.00 | 33,500.00 | 32,700.00 | 33,350.00 | 33,177.04 | 146,534 |
| 2024-08-26 | 34,500.00 | 34,750.00 | 32,900.00 | 33,250.00 | 33,077.56 | 292,784 |
| 2024-08-23 | 35,350.00 | 35,550.00 | 33,650.00 | 34,450.00 | 34,271.34 | 349,097 |
| 2024-08-22 | 37,700.00 | 37,850.00 | 35,500.00 | 35,800.00 | 35,614.34 | 284,819 |
| 2024-08-21 | 36,850.00 | 38,500.00 | 36,800.00 | 37,500.00 | 37,305.52 | 259,400 |
| 2024-08-20 | 37,550.00 | 38,200.00 | 37,000.00 | 37,250.00 | 37,056.82 | 168,636 |
| 2024-08-19 | 37,000.00 | 37,650.00 | 36,750.00 | 37,150.00 | 36,957.34 | 130,841 |
| 2024-08-16 | 37,800.00 | 37,850.00 | 37,000.00 | 37,350.00 | 37,156.30 | 202,558 |
| 2024-08-14 | 37,550.00 | 37,900.00 | 36,450.00 | 36,950.00 | 36,758.37 | 188,524 |
| 2024-08-13 | 36,500.00 | 37,000.00 | 35,850.00 | 36,750.00 | 36,559.41 | 310,901 |
| 2024-08-12 | 34,450.00 | 36,350.00 | 34,450.00 | 35,950.00 | 35,763.56 | 288,623 |
| 2024-08-09 | 36,250.00 | 36,400.00 | 34,150.00 | 34,600.00 | 34,420.56 | 370,527 |
| 2024-08-08 | 31,550.00 | 34,350.00 | 31,400.00 | 34,350.00 | 34,171.86 | 259,650 |
| 2024-08-07 | 32,100.00 | 33,650.00 | 31,750.00 | 32,300.00 | 32,132.49 | 238,480 |
| 2024-08-06 | 31,100.00 | 33,450.00 | 31,100.00 | 32,300.00 | 32,132.49 | 408,683 |
| 2024-08-05 | 31,700.00 | 32,500.00 | 29,850.00 | 30,600.00 | 30,441.31 | 503,604 |
| 2024-08-02 | 35,500.00 | 35,850.00 | 33,500.00 | 33,850.00 | 33,674.45 | 565,807 |
| 2024-08-01 | 38,200.00 | 38,300.00 | 37,000.00 | 37,300.00 | 37,106.56 | 313,162 |
| 2024-07-31 | 35,150.00 | 38,200.00 | 35,000.00 | 37,850.00 | 37,653.71 | 715,298 |
| 2024-07-30 | 34,800.00 | 35,350.00 | 34,200.00 | 35,200.00 | 35,017.45 | 144,309 |
| 2024-07-29 | 34,600.00 | 35,500.00 | 34,050.00 | 35,000.00 | 34,818.49 | 227,487 |
| 2024-07-26 | 33,250.00 | 34,350.00 | 33,000.00 | 34,200.00 | 34,022.64 | 215,021 |
| 2024-07-25 | 33,850.00 | 34,550.00 | 32,850.00 | 33,200.00 | 33,027.82 | 435,550 |
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.