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%WTI103.71▲ 4.26%
← 196700.KQ stock page

WAPS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-142,710.002,765.002,700.002,735.002,735.0061,782
2022-11-112,750.002,780.002,690.002,705.002,705.00133,045
2022-11-102,630.002,695.002,620.002,675.002,675.0033,468
2022-11-092,730.002,760.002,670.002,680.002,680.0078,789
2022-11-082,600.002,700.002,590.002,670.002,670.00167,976
2022-11-072,560.002,605.002,530.002,575.002,575.0094,449
2022-11-042,690.002,700.002,510.002,545.002,545.00321,193
2022-11-032,450.002,565.002,420.002,545.002,545.0073,533
2022-11-022,530.002,545.002,410.002,490.002,490.0070,657
2022-11-012,470.002,560.002,470.002,530.002,530.0064,507
2022-10-312,510.002,530.002,480.002,520.002,520.0044,288
2022-10-282,480.002,530.002,460.002,530.002,530.00100,125
2022-10-272,435.002,550.002,435.002,530.002,530.0059,106
2022-10-262,500.002,520.002,360.002,435.002,435.0061,873
2022-10-252,550.002,655.002,475.002,525.002,525.0077,630
2022-10-242,425.002,575.002,425.002,500.002,500.00136,418
2022-10-212,470.002,545.002,365.002,385.002,385.0096,520
2022-10-202,475.002,515.002,420.002,435.002,435.0027,303
2022-10-192,505.002,545.002,460.002,485.002,485.0046,701
2022-10-182,430.002,495.002,430.002,480.002,480.0049,743
2022-10-172,365.002,415.002,210.002,415.002,415.0076,645
2022-10-142,185.002,400.002,185.002,365.002,365.00202,468
2022-10-132,300.002,335.002,160.002,170.002,170.00169,795
2022-10-122,405.002,630.002,325.002,350.002,350.00264,614
2022-10-112,675.002,675.002,410.002,440.002,440.0093,642
2022-10-072,685.002,730.002,650.002,705.002,705.0026,700
2022-10-062,615.002,730.002,615.002,690.002,690.0068,464
2022-10-052,705.002,710.002,585.002,615.002,615.0048,003
2022-10-042,555.002,770.002,550.002,645.002,645.00129,037
2022-09-302,415.002,575.002,415.002,545.002,545.0088,324
2022-09-292,555.002,655.002,485.002,485.002,485.00107,848
2022-09-282,655.002,700.002,465.002,505.002,505.00150,105
2022-09-272,500.002,680.002,500.002,670.002,670.00232,861
2022-09-262,800.002,815.002,575.002,600.002,600.00198,196
2022-09-232,970.003,265.002,820.002,825.002,825.00793,072
2022-09-223,005.003,040.002,910.002,970.002,970.00117,042
2022-09-213,100.003,135.003,050.003,065.003,065.0091,320
2022-09-202,990.003,260.002,920.003,105.003,105.00608,264
2022-09-193,140.003,165.002,950.002,990.002,990.00141,562
2022-09-163,250.003,255.003,130.003,155.003,155.00103,353
2022-09-153,215.003,275.003,170.003,250.003,250.0080,352
2022-09-143,100.003,215.003,030.003,210.003,210.00104,632
2022-09-133,155.003,270.003,155.003,255.003,255.00149,376
2022-09-083,200.003,240.003,130.003,175.003,175.0056,772
2022-09-073,285.003,330.003,150.003,170.003,170.00127,445
2022-09-063,300.003,360.003,290.003,320.003,320.0078,669
2022-09-053,400.003,415.003,320.003,330.003,330.0086,383
2022-09-023,315.003,495.003,300.003,400.003,400.00138,673
2022-09-013,340.003,420.003,330.003,340.003,340.0071,629
2022-08-313,350.003,545.003,260.003,395.003,395.00147,339
2022-08-303,300.003,625.003,285.003,380.003,380.00337,850
2022-08-293,270.003,405.003,260.003,275.003,275.00117,101
2022-08-263,550.003,560.003,420.003,460.003,460.00155,210
2022-08-253,470.003,700.003,470.003,530.003,530.00240,861
2022-08-243,365.003,495.003,365.003,470.003,470.00104,195
2022-08-233,350.003,550.003,340.003,400.003,400.0093,379
2022-08-223,530.003,595.003,470.003,480.003,480.00154,350
2022-08-193,710.003,755.003,600.003,600.003,600.00102,725
2022-08-183,780.003,810.003,670.003,675.003,675.00239,274
2022-08-173,955.004,065.003,805.003,820.003,820.00613,469
← NewerPage 17 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.