See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.58▲ 1.12%
← 196700.KQ stock page

WAPS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-092,460.002,510.002,440.002,475.002,475.0036,861
2023-05-082,480.002,530.002,460.002,460.002,460.0042,950
2023-05-042,440.002,580.002,440.002,480.002,480.00204,816
2023-05-032,375.002,515.002,375.002,445.002,445.00104,674
2023-05-022,385.002,430.002,335.002,415.002,415.0079,264
2023-04-282,405.002,405.002,320.002,385.002,385.0072,621
2023-04-272,355.002,385.002,310.002,385.002,385.0055,687
2023-04-262,360.002,480.002,310.002,350.002,350.0099,060
2023-04-252,400.002,410.002,310.002,365.002,365.00137,723
2023-04-242,440.002,470.002,340.002,420.002,420.00104,517
2023-04-212,505.002,555.002,445.002,470.002,470.00126,770
2023-04-202,590.002,615.002,500.002,515.002,515.00152,163
2023-04-192,620.002,635.002,590.002,600.002,600.00211,673
2023-04-182,730.002,755.002,620.002,620.002,620.00684,412
2023-04-172,570.002,930.002,530.002,930.002,930.001,042,794
2023-04-142,560.002,615.002,550.002,585.002,585.00107,312
2023-04-132,545.002,570.002,495.002,555.002,555.0075,566
2023-04-122,570.002,585.002,510.002,570.002,570.0067,870
2023-04-112,505.002,590.002,450.002,575.002,575.00127,458
2023-04-102,625.002,625.002,510.002,520.002,520.0097,231
2023-04-072,620.002,705.002,590.002,625.002,625.00106,487
2023-04-062,685.002,685.002,590.002,595.002,595.0089,981
2023-04-052,685.002,725.002,665.002,670.002,670.0074,180
2023-04-042,610.002,720.002,610.002,695.002,695.0088,563
2023-04-032,610.002,655.002,570.002,620.002,620.0084,501
2023-03-312,670.002,670.002,590.002,600.002,600.0054,041
2023-03-302,645.002,650.002,590.002,630.002,630.0052,951
2023-03-292,585.002,640.002,570.002,630.002,630.0054,946
2023-03-282,555.002,630.002,550.002,615.002,615.0081,964
2023-03-272,610.002,640.002,485.002,530.002,530.00146,251
2023-03-242,595.002,650.002,580.002,635.002,635.0084,763
2023-03-232,570.002,630.002,565.002,585.002,585.00145,775
2023-03-222,690.002,690.002,565.002,590.002,590.00240,004
2023-03-212,665.002,720.002,650.002,665.002,665.00103,721
2023-03-202,725.002,745.002,685.002,710.002,710.0058,556
2023-03-172,670.002,750.002,640.002,720.002,720.0092,932
2023-03-162,630.002,710.002,600.002,665.002,665.0074,150
2023-03-152,615.002,735.002,615.002,680.002,680.00143,322
2023-03-142,725.002,845.002,595.002,600.002,600.00231,904
2023-03-132,740.002,795.002,655.002,795.002,795.00119,656
2023-03-102,820.002,890.002,760.002,775.002,775.00135,489
2023-03-092,920.002,955.002,810.002,875.002,875.00109,270
2023-03-082,960.002,975.002,920.002,950.002,950.0093,321
2023-03-072,935.002,995.002,885.002,960.002,960.00167,133
2023-03-062,960.002,975.002,895.002,935.002,935.00167,926
2023-03-032,860.003,245.002,855.002,955.002,955.001,508,111
2023-03-022,935.002,955.002,875.002,880.002,880.0089,921
2023-02-282,925.002,960.002,900.002,935.002,935.0053,853
2023-02-272,890.002,920.002,800.002,915.002,915.00105,643
2023-02-243,025.003,055.002,875.002,920.002,920.00173,905
2023-02-233,050.003,080.002,975.003,020.003,020.00101,564
2023-02-223,120.003,170.003,030.003,040.003,040.00109,296
2023-02-213,100.003,185.003,100.003,160.003,160.00101,189
2023-02-203,060.003,140.003,030.003,130.003,130.0096,053
2023-02-173,025.003,085.002,950.003,060.003,060.00122,238
2023-02-163,050.003,145.003,045.003,100.003,100.00120,109
2023-02-153,245.003,245.003,050.003,050.003,050.00185,162
2023-02-143,200.003,275.003,200.003,215.003,215.0099,957
2023-02-133,170.003,240.003,075.003,230.003,230.00149,239
2023-02-103,245.003,270.003,150.003,160.003,160.00177,797
← NewerPage 15 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.