WAPS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 4,095.00 | 4,210.00 | 4,090.00 | 4,145.00 | 4,145.00 | 208,819 |
| 2022-05-19 | 4,180.00 | 4,280.00 | 4,125.00 | 4,125.00 | 4,125.00 | 332,823 |
| 2022-05-18 | 4,400.00 | 4,530.00 | 4,290.00 | 4,290.00 | 4,290.00 | 644,521 |
| 2022-05-17 | 4,290.00 | 4,375.00 | 4,235.00 | 4,320.00 | 4,320.00 | 351,279 |
| 2022-05-16 | 4,260.00 | 4,340.00 | 4,240.00 | 4,280.00 | 4,280.00 | 261,722 |
| 2022-05-13 | 4,450.00 | 4,520.00 | 4,255.00 | 4,275.00 | 4,275.00 | 710,697 |
| 2022-05-12 | 4,630.00 | 4,755.00 | 4,425.00 | 4,445.00 | 4,445.00 | 981,979 |
| 2022-05-11 | 4,175.00 | 5,200.00 | 4,175.00 | 4,705.00 | 4,705.00 | 11,691,080 |
| 2022-05-10 | 4,195.00 | 4,395.00 | 4,100.00 | 4,240.00 | 4,240.00 | 364,481 |
| 2022-05-09 | 4,245.00 | 4,490.00 | 4,180.00 | 4,420.00 | 4,420.00 | 328,388 |
| 2022-05-06 | 4,505.00 | 4,510.00 | 4,290.00 | 4,305.00 | 4,305.00 | 425,123 |
| 2022-05-04 | 4,780.00 | 4,840.00 | 4,530.00 | 4,540.00 | 4,540.00 | 669,510 |
| 2022-05-03 | 4,775.00 | 5,210.00 | 4,670.00 | 4,805.00 | 4,805.00 | 3,610,354 |
| 2022-05-02 | 4,800.00 | 4,910.00 | 4,670.00 | 4,735.00 | 4,735.00 | 1,337,417 |
| 2022-04-29 | 5,270.00 | 5,510.00 | 4,730.00 | 4,760.00 | 4,760.00 | 13,380,650 |
| 2022-04-28 | 4,135.00 | 4,540.00 | 3,990.00 | 4,495.00 | 4,495.00 | 959,925 |
| 2022-04-27 | 4,000.00 | 4,200.00 | 3,970.00 | 4,130.00 | 4,130.00 | 113,867 |
| 2022-04-26 | 4,215.00 | 4,215.00 | 3,925.00 | 4,170.00 | 4,170.00 | 128,829 |
| 2022-04-25 | 4,315.00 | 4,320.00 | 4,075.00 | 4,145.00 | 4,145.00 | 131,618 |
| 2022-04-22 | 4,475.00 | 4,475.00 | 4,325.00 | 4,360.00 | 4,360.00 | 143,069 |
| 2022-04-21 | 4,310.00 | 4,540.00 | 4,300.00 | 4,475.00 | 4,475.00 | 236,155 |
| 2022-04-20 | 4,425.00 | 4,425.00 | 4,310.00 | 4,310.00 | 4,310.00 | 147,854 |
| 2022-04-19 | 4,390.00 | 4,465.00 | 4,365.00 | 4,385.00 | 4,385.00 | 99,128 |
| 2022-04-18 | 4,500.00 | 4,555.00 | 4,425.00 | 4,430.00 | 4,430.00 | 115,417 |
| 2022-04-15 | 4,335.00 | 4,500.00 | 4,335.00 | 4,485.00 | 4,485.00 | 156,397 |
| 2022-04-14 | 4,520.00 | 4,520.00 | 4,400.00 | 4,400.00 | 4,400.00 | 113,027 |
| 2022-04-13 | 4,315.00 | 4,560.00 | 4,315.00 | 4,425.00 | 4,425.00 | 123,625 |
| 2022-04-12 | 4,455.00 | 4,455.00 | 4,290.00 | 4,355.00 | 4,355.00 | 175,267 |
| 2022-04-11 | 4,525.00 | 4,575.00 | 4,450.00 | 4,450.00 | 4,450.00 | 144,767 |
| 2022-04-08 | 4,580.00 | 4,645.00 | 4,520.00 | 4,550.00 | 4,550.00 | 131,345 |
| 2022-04-07 | 4,785.00 | 4,785.00 | 4,535.00 | 4,575.00 | 4,575.00 | 325,514 |
| 2022-04-06 | 4,905.00 | 4,930.00 | 4,840.00 | 4,845.00 | 4,845.00 | 196,430 |
| 2022-04-05 | 4,950.00 | 4,950.00 | 4,850.00 | 4,905.00 | 4,905.00 | 205,950 |
| 2022-04-04 | 5,040.00 | 5,040.00 | 4,905.00 | 4,925.00 | 4,925.00 | 300,215 |
| 2022-04-01 | 4,880.00 | 5,000.00 | 4,820.00 | 5,000.00 | 5,000.00 | 339,682 |
| 2022-03-31 | 4,910.00 | 4,965.00 | 4,870.00 | 4,910.00 | 4,910.00 | 257,423 |
| 2022-03-30 | 5,100.00 | 5,110.00 | 4,915.00 | 4,915.00 | 4,915.00 | 573,685 |
| 2022-03-29 | 5,110.00 | 5,160.00 | 5,000.00 | 5,110.00 | 5,110.00 | 774,503 |
| 2022-03-28 | 5,160.00 | 5,290.00 | 5,060.00 | 5,100.00 | 5,100.00 | 1,008,449 |
| 2022-03-25 | 5,160.00 | 5,160.00 | 5,000.00 | 5,030.00 | 5,030.00 | 663,360 |
| 2022-03-24 | 5,040.00 | 5,180.00 | 4,950.00 | 5,140.00 | 5,140.00 | 1,239,156 |
| 2022-03-23 | 5,080.00 | 5,180.00 | 4,995.00 | 5,030.00 | 5,030.00 | 1,216,729 |
| 2022-03-22 | 4,995.00 | 5,030.00 | 4,905.00 | 5,030.00 | 5,030.00 | 997,137 |
| 2022-03-21 | 5,120.00 | 5,340.00 | 5,010.00 | 5,090.00 | 5,090.00 | 4,466,218 |
| 2022-03-18 | 4,940.00 | 5,080.00 | 4,815.00 | 4,920.00 | 4,920.00 | 1,222,682 |
| 2022-03-17 | 4,995.00 | 5,010.00 | 4,850.00 | 4,980.00 | 4,980.00 | 1,664,097 |
| 2022-03-16 | 4,525.00 | 5,370.00 | 4,445.00 | 5,010.00 | 5,010.00 | 13,101,070 |
| 2022-03-15 | 4,630.00 | 4,725.00 | 4,470.00 | 4,520.00 | 4,520.00 | 1,036,391 |
| 2022-03-14 | 4,495.00 | 4,660.00 | 4,415.00 | 4,515.00 | 4,515.00 | 1,299,759 |
| 2022-03-11 | 4,620.00 | 4,805.00 | 4,360.00 | 4,405.00 | 4,405.00 | 3,186,432 |
| 2022-03-10 | 4,010.00 | 4,900.00 | 4,010.00 | 4,585.00 | 4,585.00 | 12,817,790 |
| 2022-03-08 | 3,960.00 | 4,170.00 | 3,770.00 | 3,835.00 | 3,835.00 | 1,595,450 |
| 2022-03-07 | 4,600.00 | 4,600.00 | 4,100.00 | 4,105.00 | 4,105.00 | 1,420,954 |
| 2022-03-04 | 4,665.00 | 4,740.00 | 4,575.00 | 4,605.00 | 4,605.00 | 927,191 |
| 2022-03-03 | 5,290.00 | 5,380.00 | 4,575.00 | 4,650.00 | 4,650.00 | 3,082,710 |
| 2022-03-02 | 4,555.00 | 4,650.00 | 4,535.00 | 4,545.00 | 4,545.00 | 686,798 |
| 2022-02-28 | 4,535.00 | 4,670.00 | 4,455.00 | 4,545.00 | 4,545.00 | 915,983 |
| 2022-02-25 | 4,660.00 | 4,900.00 | 4,640.00 | 4,800.00 | 4,800.00 | 1,013,929 |
| 2022-02-24 | 4,915.00 | 4,980.00 | 4,550.00 | 4,570.00 | 4,570.00 | 976,442 |
| 2022-02-23 | 5,040.00 | 5,140.00 | 4,980.00 | 5,110.00 | 5,110.00 | 848,728 |
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.