Wonpoong Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 4,000.00 | 4,000.00 | 3,870.00 | 3,940.00 | 3,400.22 | 22,127 |
| 2025-01-31 | 4,070.00 | 4,070.00 | 3,980.00 | 4,000.00 | 3,452.00 | 14,915 |
| 2025-01-24 | 4,040.00 | 4,075.00 | 4,010.00 | 4,045.00 | 3,490.83 | 11,260 |
| 2025-01-23 | 4,090.00 | 4,260.00 | 3,995.00 | 4,040.00 | 3,486.52 | 215,180 |
| 2025-01-22 | 4,080.00 | 4,080.00 | 4,030.00 | 4,040.00 | 3,486.52 | 8,730 |
| 2025-01-21 | 4,040.00 | 4,060.00 | 4,030.00 | 4,060.00 | 3,503.78 | 8,550 |
| 2025-01-20 | 4,055.00 | 4,060.00 | 4,030.00 | 4,035.00 | 3,482.20 | 5,529 |
| 2025-01-17 | 4,035.00 | 4,050.00 | 4,020.00 | 4,035.00 | 3,482.20 | 7,749 |
| 2025-01-16 | 4,020.00 | 4,060.00 | 4,015.00 | 4,035.00 | 3,482.20 | 8,079 |
| 2025-01-15 | 4,025.00 | 4,045.00 | 4,005.00 | 4,010.00 | 3,460.63 | 5,183 |
| 2025-01-14 | 4,015.00 | 4,050.00 | 3,990.00 | 4,025.00 | 3,473.57 | 12,444 |
| 2025-01-13 | 4,100.00 | 4,120.00 | 4,015.00 | 4,020.00 | 3,469.26 | 11,551 |
| 2025-01-10 | 4,070.00 | 4,110.00 | 4,070.00 | 4,100.00 | 3,538.30 | 5,753 |
| 2025-01-09 | 4,090.00 | 4,090.00 | 4,040.00 | 4,085.00 | 3,525.35 | 5,409 |
| 2025-01-08 | 4,055.00 | 4,080.00 | 4,030.00 | 4,050.00 | 3,495.15 | 3,217 |
| 2025-01-07 | 4,095.00 | 4,100.00 | 4,040.00 | 4,040.00 | 3,486.52 | 7,905 |
| 2025-01-06 | 3,990.00 | 4,045.00 | 3,965.00 | 4,040.00 | 3,486.52 | 10,491 |
| 2025-01-03 | 3,945.00 | 4,000.00 | 3,930.00 | 3,965.00 | 3,421.79 | 32,160 |
| 2025-01-02 | 3,980.00 | 4,035.00 | 3,910.00 | 3,940.00 | 3,400.22 | 36,793 |
| 2024-12-30 | 4,050.00 | 4,100.00 | 3,965.00 | 3,980.00 | 3,434.74 | 26,781 |
| 2024-12-27 | 4,210.00 | 4,230.00 | 4,025.00 | 4,050.00 | 3,495.15 | 37,925 |
| 2024-12-26 | 4,245.00 | 4,285.00 | 4,220.00 | 4,255.00 | 3,456.31 | 34,448 |
| 2024-12-24 | 4,185.00 | 4,250.00 | 4,180.00 | 4,220.00 | 3,427.88 | 21,294 |
| 2024-12-23 | 4,190.00 | 4,230.00 | 4,125.00 | 4,180.00 | 3,395.39 | 20,164 |
| 2024-12-20 | 4,160.00 | 4,215.00 | 4,050.00 | 4,125.00 | 3,350.71 | 54,033 |
| 2024-12-19 | 4,210.00 | 4,210.00 | 4,100.00 | 4,160.00 | 3,379.14 | 54,031 |
| 2024-12-18 | 4,300.00 | 4,400.00 | 4,100.00 | 4,210.00 | 3,419.76 | 113,082 |
| 2024-12-17 | 4,365.00 | 4,365.00 | 4,210.00 | 4,310.00 | 3,500.99 | 12,226 |
| 2024-12-16 | 4,150.00 | 4,250.00 | 4,150.00 | 4,230.00 | 3,436.00 | 15,784 |
| 2024-12-13 | 4,200.00 | 4,215.00 | 4,000.00 | 4,150.00 | 3,371.02 | 41,224 |
| 2024-12-12 | 4,140.00 | 4,180.00 | 4,085.00 | 4,165.00 | 3,383.20 | 15,538 |
| 2024-12-11 | 4,030.00 | 4,175.00 | 3,960.00 | 4,140.00 | 3,362.90 | 22,325 |
| 2024-12-10 | 3,990.00 | 4,055.00 | 3,890.00 | 4,030.00 | 3,273.55 | 25,584 |
| 2024-12-09 | 4,450.00 | 4,450.00 | 3,700.00 | 3,855.00 | 3,131.39 | 671,828 |
| 2024-12-06 | 4,695.00 | 4,695.00 | 4,450.00 | 4,505.00 | 3,659.38 | 22,697 |
| 2024-12-05 | 4,615.00 | 4,800.00 | 4,560.00 | 4,605.00 | 3,740.61 | 10,715 |
| 2024-12-04 | 4,645.00 | 4,665.00 | 4,590.00 | 4,615.00 | 3,748.74 | 10,981 |
| 2024-12-03 | 4,560.00 | 4,675.00 | 4,560.00 | 4,650.00 | 3,777.17 | 12,305 |
| 2024-12-02 | 4,825.00 | 4,920.00 | 4,450.00 | 4,580.00 | 3,720.31 | 88,703 |
| 2024-11-29 | 4,815.00 | 4,875.00 | 4,780.00 | 4,870.00 | 3,955.87 | 7,601 |
| 2024-11-28 | 4,800.00 | 4,830.00 | 4,800.00 | 4,815.00 | 3,911.20 | 6,578 |
| 2024-11-27 | 4,920.00 | 5,000.00 | 4,800.00 | 4,830.00 | 3,923.38 | 31,923 |
| 2024-11-26 | 4,915.00 | 5,040.00 | 4,915.00 | 4,920.00 | 3,996.49 | 18,333 |
| 2024-11-25 | 5,070.00 | 5,070.00 | 4,920.00 | 4,945.00 | 4,016.79 | 14,772 |
| 2024-11-22 | 5,030.00 | 5,080.00 | 4,975.00 | 5,010.00 | 4,069.59 | 25,792 |
| 2024-11-21 | 4,995.00 | 5,020.00 | 4,950.00 | 5,000.00 | 4,061.47 | 22,356 |
| 2024-11-20 | 4,985.00 | 5,000.00 | 4,925.00 | 4,945.00 | 4,016.79 | 9,711 |
| 2024-11-19 | 4,870.00 | 4,955.00 | 4,870.00 | 4,910.00 | 3,988.36 | 12,639 |
| 2024-11-18 | 4,930.00 | 4,950.00 | 4,895.00 | 4,905.00 | 3,984.30 | 23,684 |
| 2024-11-15 | 4,850.00 | 4,915.00 | 4,840.00 | 4,910.00 | 3,988.36 | 15,162 |
| 2024-11-14 | 4,830.00 | 4,885.00 | 4,830.00 | 4,860.00 | 3,947.75 | 8,036 |
| 2024-11-13 | 4,805.00 | 4,875.00 | 4,805.00 | 4,850.00 | 3,939.63 | 13,261 |
| 2024-11-12 | 4,875.00 | 5,000.00 | 4,800.00 | 4,850.00 | 3,939.63 | 29,117 |
| 2024-11-11 | 4,935.00 | 4,945.00 | 4,870.00 | 4,885.00 | 3,968.06 | 15,252 |
| 2024-11-08 | 4,850.00 | 4,970.00 | 4,850.00 | 4,935.00 | 4,008.67 | 11,096 |
| 2024-11-07 | 4,925.00 | 4,925.00 | 4,825.00 | 4,880.00 | 3,964.00 | 11,864 |
| 2024-11-06 | 4,950.00 | 4,970.00 | 4,915.00 | 4,915.00 | 3,992.43 | 11,188 |
| 2024-11-05 | 4,955.00 | 4,970.00 | 4,910.00 | 4,960.00 | 4,028.98 | 11,723 |
| 2024-11-04 | 4,970.00 | 4,970.00 | 4,910.00 | 4,955.00 | 4,024.92 | 7,128 |
| 2024-11-01 | 4,940.00 | 4,950.00 | 4,875.00 | 4,935.00 | 4,008.67 | 11,674 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 300.0000 KRW |
| 2025-12-29 | 300.0000 KRW |
| 2025-09-29 | 150.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 220.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 170.0000 KRW |
| 2020-12-29 | 160.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.