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%WTI102.05▲ 2.59%
← 196700.KQ stock page

WAPS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-093,370.003,370.003,250.003,285.003,285.00166,492
2023-02-083,360.003,410.003,320.003,365.003,365.00162,829
2023-02-073,295.003,370.003,280.003,350.003,350.00113,922
2023-02-063,455.003,455.003,270.003,285.003,285.00314,817
2023-02-033,410.003,485.003,355.003,460.003,460.00382,728
2023-02-023,320.003,395.003,320.003,390.003,390.00254,019
2023-02-013,265.003,355.003,225.003,320.003,320.00211,995
2023-01-313,215.003,270.003,180.003,265.003,265.00125,363
2023-01-303,350.003,350.003,225.003,280.003,280.00229,104
2023-01-273,380.003,380.003,325.003,350.003,350.00164,608
2023-01-263,390.003,395.003,250.003,370.003,370.00221,114
2023-01-253,310.003,385.003,255.003,375.003,375.00720,366
2023-01-203,365.003,480.003,305.003,305.003,305.00283,794
2023-01-193,470.003,470.003,255.003,435.003,435.00294,401
2023-01-183,465.003,560.003,455.003,470.003,470.00418,001
2023-01-173,580.003,600.003,400.003,465.003,465.00575,645
2023-01-163,620.003,735.003,605.003,610.003,610.00833,509
2023-01-133,640.003,730.003,500.003,625.003,625.001,788,160
2023-01-123,595.003,795.003,465.003,705.003,705.005,064,042
2023-01-113,440.003,935.003,415.003,555.003,555.0012,647,080
2023-01-103,370.003,430.003,310.003,370.003,370.00487,853
2023-01-093,350.003,420.003,305.003,395.003,395.00622,707
2023-01-063,265.003,395.003,215.003,395.003,395.00805,225
2023-01-053,250.003,330.003,215.003,270.003,270.00492,165
2023-01-043,250.003,295.003,110.003,275.003,275.00606,091
2023-01-033,280.003,335.003,170.003,275.003,275.00646,933
2023-01-023,370.003,445.003,305.003,335.003,335.00817,403
2022-12-293,520.003,555.003,395.003,400.003,400.001,146,481
2022-12-283,640.003,840.003,575.003,605.003,605.004,400,250
2022-12-273,590.004,145.003,570.003,680.003,680.0018,555,510
2022-12-262,750.003,645.002,725.003,645.003,645.0020,958,641
2022-12-233,025.003,025.002,800.002,805.002,805.00636,376
2022-12-223,225.003,225.003,060.003,070.003,070.00783,453
2022-12-213,290.003,520.003,085.003,225.003,225.003,338,258
2022-12-203,190.003,875.003,180.003,240.003,240.0014,528,040
2022-12-193,090.003,150.003,080.003,125.003,125.00177,964
2022-12-163,055.003,125.003,025.003,100.003,100.00195,045
2022-12-153,230.003,295.003,110.003,145.003,145.00534,546
2022-12-143,165.003,245.003,155.003,240.003,240.00378,035
2022-12-133,165.003,205.003,055.003,185.003,185.00482,082
2022-12-123,215.003,305.003,180.003,180.003,180.00542,831
2022-12-093,295.003,360.003,140.003,250.003,250.00862,601
2022-12-083,370.003,380.003,210.003,300.003,300.001,063,705
2022-12-073,410.003,460.003,300.003,460.003,460.00986,450
2022-12-063,700.003,805.003,500.003,500.003,500.002,663,302
2022-12-053,680.003,920.003,515.003,690.003,690.0012,887,830
2022-12-022,740.003,510.002,725.003,510.003,510.0014,168,970
2022-12-012,650.002,765.002,650.002,700.002,700.00122,691
2022-11-302,660.002,660.002,565.002,630.002,630.0043,920
2022-11-292,570.002,640.002,530.002,635.002,635.0033,153
2022-11-282,695.002,695.002,580.002,580.002,580.00100,835
2022-11-252,760.002,795.002,710.002,710.002,710.0066,147
2022-11-242,720.002,755.002,690.002,730.002,730.0084,991
2022-11-232,865.002,865.002,690.002,720.002,720.00253,906
2022-11-222,805.002,815.002,705.002,790.002,790.00307,574
2022-11-212,700.002,935.002,630.002,805.002,805.001,401,396
2022-11-182,680.002,725.002,675.002,695.002,695.0036,484
2022-11-172,715.002,735.002,665.002,680.002,680.0067,487
2022-11-162,730.002,795.002,700.002,740.002,740.0045,474
2022-11-152,735.002,770.002,710.002,730.002,730.0063,147
← NewerPage 16 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.