See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 196700.KQ stock page

WAPS Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-173,955.004,065.003,805.003,820.003,820.00613,469
2022-08-163,915.004,400.003,870.004,010.004,010.005,191,837
2022-08-123,915.003,965.003,870.003,905.003,905.00187,251
2022-08-113,985.004,035.003,930.003,955.003,955.00204,902
2022-08-103,995.004,185.003,960.003,965.003,965.00581,791
2022-08-094,155.004,250.003,920.004,000.004,000.00792,247
2022-08-083,960.004,010.003,915.003,955.003,955.00352,434
2022-08-054,050.004,190.003,985.004,010.004,010.00550,269
2022-08-044,175.004,320.004,005.004,050.004,050.002,882,649
2022-08-033,905.004,100.003,750.004,100.004,100.001,833,353
2022-08-023,795.004,155.003,765.003,895.003,895.004,766,730
2022-08-013,615.004,350.003,610.003,835.003,835.0012,589,180
2022-07-293,615.003,660.003,590.003,610.003,610.00142,707
2022-07-283,635.003,690.003,580.003,580.003,580.00163,073
2022-07-273,605.003,900.003,520.003,630.003,630.001,366,004
2022-07-263,580.003,620.003,490.003,600.003,600.0078,325
2022-07-253,680.003,680.003,535.003,535.003,535.00115,712
2022-07-223,685.003,750.003,610.003,660.003,660.00178,615
2022-07-213,700.003,745.003,645.003,685.003,685.00236,165
2022-07-203,715.003,805.003,675.003,680.003,680.00436,537
2022-07-193,645.003,880.003,620.003,680.003,680.001,311,415
2022-07-183,625.003,815.003,585.003,635.003,635.001,220,212
2022-07-153,635.003,655.003,535.003,625.003,625.00540,322
2022-07-143,745.003,775.003,630.003,650.003,650.00940,766
2022-07-133,325.003,965.003,315.003,735.003,735.0011,629,980
2022-07-123,420.003,470.003,210.003,245.003,245.00314,818
2022-07-113,390.003,960.003,350.003,475.003,475.003,137,843
2022-07-083,235.003,700.003,230.003,440.003,440.001,823,396
2022-07-073,140.003,305.003,080.003,230.003,230.00123,519
2022-07-063,190.003,190.003,090.003,140.003,140.0056,133
2022-07-053,005.003,190.003,005.003,170.003,170.0099,075
2022-07-043,060.003,125.002,910.003,000.003,000.0068,800
2022-07-013,150.003,310.003,030.003,085.003,085.0096,216
2022-06-303,260.003,310.003,175.003,185.003,185.0092,070
2022-06-293,300.003,500.003,150.003,300.003,300.00262,876
2022-06-283,250.003,365.003,230.003,335.003,335.00171,783
2022-06-273,090.003,225.003,065.003,215.003,215.00125,291
2022-06-242,830.003,030.002,830.003,015.003,015.00126,476
2022-06-233,035.003,595.002,875.002,900.002,900.00379,811
2022-06-223,305.003,370.003,095.003,095.003,095.0076,932
2022-06-213,210.003,400.003,210.003,320.003,320.0093,385
2022-06-203,520.003,535.003,200.003,240.003,240.00162,341
2022-06-173,405.003,570.003,405.003,560.003,560.00133,006
2022-06-163,610.003,780.003,555.003,565.003,565.00170,358
2022-06-153,660.003,740.003,540.003,575.003,575.00175,001
2022-06-143,645.003,750.003,505.003,675.003,675.00229,428
2022-06-133,950.004,045.003,740.003,760.003,760.00268,025
2022-06-104,080.004,100.004,005.004,045.004,045.00121,036
2022-06-094,275.004,275.004,090.004,110.004,110.00229,489
2022-06-084,400.004,520.004,245.004,275.004,275.00893,408
2022-06-074,240.004,405.004,200.004,245.004,245.00605,547
2022-06-034,185.004,415.004,165.004,200.004,200.00805,049
2022-06-024,175.004,215.004,135.004,160.004,160.00109,566
2022-05-314,190.004,200.004,125.004,195.004,195.00162,123
2022-05-304,135.004,200.004,065.004,185.004,185.00188,679
2022-05-274,050.004,095.004,020.004,060.004,060.00151,657
2022-05-264,090.004,105.004,010.004,050.004,050.00192,313
2022-05-254,050.004,050.003,925.003,980.003,980.00160,559
2022-05-244,090.004,095.003,955.003,975.003,975.00255,406
2022-05-234,145.004,150.004,045.004,075.004,075.00174,748
← NewerPage 18 of 21 · 1,224 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.