Wonik Ips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 104,500.00 | 110,600.00 | 102,100.00 | 109,000.00 | 109,000.00 | 777,163 |
| 2026-10-15 | 111,900.00 | 113,500.00 | 100,100.00 | 102,700.00 | 102,700.00 | 1,232,781 |
| 2026-10-14 | 129,100.00 | 131,000.00 | 119,500.00 | 121,500.00 | 121,500.00 | 1,092,269 |
| 2026-10-13 | 125,400.00 | 132,800.00 | 122,900.00 | 130,400.00 | 130,400.00 | 1,163,194 |
| 2026-10-12 | 130,900.00 | 138,600.00 | 127,100.00 | 130,900.00 | 130,900.00 | 1,528,053 |
| 2026-10-08 | 132,300.00 | 140,400.00 | 131,100.00 | 133,700.00 | 133,700.00 | 1,812,529 |
| 2026-10-07 | 140,300.00 | 140,400.00 | 131,000.00 | 131,100.00 | 131,100.00 | 1,200,877 |
| 2026-10-06 | 141,500.00 | 142,500.00 | 136,900.00 | 141,300.00 | 141,300.00 | 1,238,405 |
| 2026-10-02 | 143,200.00 | 145,900.00 | 135,200.00 | 138,200.00 | 138,200.00 | 1,320,502 |
| 2026-10-01 | 131,500.00 | 143,500.00 | 131,000.00 | 143,500.00 | 143,500.00 | 1,707,092 |
| 2026-09-30 | 130,500.00 | 136,500.00 | 129,900.00 | 131,500.00 | 131,500.00 | 968,950 |
| 2026-09-29 | 122,600.00 | 130,400.00 | 122,600.00 | 130,300.00 | 130,300.00 | 1,030,260 |
| 2026-09-28 | 132,000.00 | 132,000.00 | 123,100.00 | 123,200.00 | 123,200.00 | 1,041,930 |
| 2026-09-23 | 133,700.00 | 144,100.00 | 131,000.00 | 133,700.00 | 133,700.00 | 2,584,001 |
| 2026-09-22 | 133,000.00 | 134,900.00 | 125,600.00 | 130,300.00 | 130,300.00 | 1,374,677 |
| 2026-09-21 | 124,000.00 | 131,000.00 | 121,700.00 | 129,000.00 | 129,000.00 | 1,534,684 |
| 2026-09-18 | 121,100.00 | 122,500.00 | 117,600.00 | 121,500.00 | 121,500.00 | 709,051 |
| 2026-09-17 | 118,900.00 | 120,700.00 | 115,600.00 | 118,000.00 | 118,000.00 | 658,597 |
| 2026-09-16 | 107,600.00 | 120,000.00 | 106,000.00 | 119,400.00 | 119,400.00 | 1,086,665 |
| 2026-09-15 | 110,100.00 | 111,000.00 | 105,700.00 | 108,400.00 | 108,400.00 | 510,624 |
| 2026-09-14 | 108,100.00 | 114,300.00 | 107,000.00 | 110,100.00 | 110,100.00 | 590,488 |
| 2026-09-11 | 114,900.00 | 114,900.00 | 110,100.00 | 110,300.00 | 110,300.00 | 979,890 |
| 2026-09-10 | 119,000.00 | 127,900.00 | 114,600.00 | 118,800.00 | 118,800.00 | 2,757,237 |
| 2026-09-09 | 116,300.00 | 121,500.00 | 116,300.00 | 120,100.00 | 120,100.00 | 616,035 |
| 2026-09-08 | 117,700.00 | 122,000.00 | 115,800.00 | 115,800.00 | 115,800.00 | 851,248 |
| 2026-09-07 | 119,700.00 | 121,400.00 | 115,600.00 | 117,600.00 | 117,600.00 | 765,859 |
| 2026-09-04 | 106,000.00 | 117,000.00 | 105,700.00 | 114,800.00 | 114,800.00 | 905,726 |
| 2026-09-03 | 111,000.00 | 111,300.00 | 103,700.00 | 105,000.00 | 105,000.00 | 464,832 |
| 2026-09-02 | 105,700.00 | 112,300.00 | 105,700.00 | 109,700.00 | 109,700.00 | 545,823 |
| 2026-09-01 | 110,400.00 | 111,500.00 | 108,000.00 | 110,000.00 | 110,000.00 | 345,292 |
| 2026-08-31 | 107,200.00 | 112,300.00 | 104,700.00 | 111,500.00 | 111,500.00 | 458,155 |
| 2026-08-28 | 111,700.00 | 114,200.00 | 109,500.00 | 111,100.00 | 111,100.00 | 501,369 |
| 2026-08-27 | 111,700.00 | 113,500.00 | 108,400.00 | 112,700.00 | 112,700.00 | 550,501 |
| 2026-08-26 | 111,300.00 | 111,600.00 | 106,800.00 | 109,300.00 | 109,300.00 | 418,253 |
| 2026-08-25 | 102,900.00 | 112,300.00 | 100,900.00 | 112,300.00 | 112,300.00 | 537,092 |
| 2026-08-24 | 107,600.00 | 111,100.00 | 104,800.00 | 106,400.00 | 106,400.00 | 459,234 |
| 2026-08-21 | 110,900.00 | 112,700.00 | 105,100.00 | 107,900.00 | 107,900.00 | 579,449 |
| 2026-08-20 | 112,200.00 | 113,900.00 | 108,800.00 | 113,900.00 | 113,900.00 | 536,901 |
| 2026-08-19 | 104,300.00 | 115,700.00 | 103,300.00 | 109,300.00 | 109,300.00 | 607,577 |
| 2026-08-18 | 117,500.00 | 122,200.00 | 111,700.00 | 112,400.00 | 112,400.00 | 1,113,397 |
| 2026-08-14 | 123,500.00 | 124,500.00 | 110,400.00 | 116,600.00 | 116,600.00 | 1,261,268 |
| 2026-08-13 | 113,600.00 | 120,000.00 | 113,500.00 | 120,000.00 | 120,000.00 | 1,235,339 |
| 2026-08-12 | 105,500.00 | 114,200.00 | 101,500.00 | 111,500.00 | 111,500.00 | 1,631,011 |
| 2026-08-11 | 96,600.00 | 107,600.00 | 94,300.00 | 104,700.00 | 104,700.00 | 1,477,441 |
| 2026-08-10 | 89,400.00 | 99,000.00 | 88,500.00 | 98,400.00 | 98,400.00 | 1,435,170 |
| 2026-08-07 | 91,200.00 | 98,900.00 | 85,700.00 | 88,300.00 | 88,300.00 | 1,114,021 |
| 2026-08-06 | 96,000.00 | 96,900.00 | 89,900.00 | 92,600.00 | 92,600.00 | 1,037,750 |
| 2026-08-05 | 103,300.00 | 103,400.00 | 95,100.00 | 97,700.00 | 97,700.00 | 1,281,260 |
| 2026-08-04 | 95,900.00 | 100,200.00 | 90,100.00 | 96,500.00 | 96,500.00 | 1,109,359 |
| 2026-08-03 | 93,900.00 | 97,500.00 | 88,500.00 | 93,700.00 | 93,700.00 | 1,354,743 |
| 2026-07-31 | 90,200.00 | 98,700.00 | 88,100.00 | 97,600.00 | 97,600.00 | 2,140,366 |
| 2026-07-30 | 79,600.00 | 86,500.00 | 74,900.00 | 76,300.00 | 76,300.00 | 1,335,078 |
| 2026-07-29 | 90,000.00 | 92,200.00 | 74,100.00 | 83,200.00 | 83,200.00 | 1,862,217 |
| 2026-07-28 | 95,200.00 | 96,000.00 | 88,400.00 | 89,500.00 | 89,500.00 | 1,021,792 |
| 2026-07-27 | 102,500.00 | 106,300.00 | 98,200.00 | 106,000.00 | 106,000.00 | 927,567 |
| 2026-07-24 | 111,900.00 | 112,600.00 | 100,100.00 | 100,500.00 | 100,500.00 | 1,016,322 |
| 2026-07-23 | 114,000.00 | 118,300.00 | 108,900.00 | 113,300.00 | 113,300.00 | 1,202,734 |
| 2026-07-22 | 121,800.00 | 132,900.00 | 111,700.00 | 111,700.00 | 111,700.00 | 2,175,357 |
| 2026-07-21 | 115,200.00 | 118,700.00 | 109,000.00 | 116,100.00 | 116,100.00 | 1,175,051 |
| 2026-07-20 | 134,100.00 | 141,600.00 | 113,300.00 | 115,100.00 | 115,100.00 | 2,139,689 |
Page 1 of 5 · 243 trading daysOlder →
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.