WAPS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 5,410.00 | 5,560.00 | 5,040.00 | 5,090.00 | 5,090.00 | 1,432,034 |
| 2022-02-21 | 5,570.00 | 5,590.00 | 5,420.00 | 5,520.00 | 5,520.00 | 1,463,163 |
| 2022-02-18 | 5,220.00 | 6,080.00 | 5,210.00 | 5,760.00 | 5,760.00 | 13,410,640 |
| 2022-02-17 | 5,140.00 | 5,280.00 | 4,645.00 | 4,995.00 | 4,995.00 | 1,296,631 |
| 2022-02-16 | 4,945.00 | 5,080.00 | 4,830.00 | 5,070.00 | 5,070.00 | 867,646 |
| 2022-02-15 | 4,870.00 | 5,060.00 | 4,635.00 | 4,690.00 | 4,690.00 | 876,199 |
| 2022-02-14 | 5,300.00 | 5,350.00 | 4,900.00 | 4,900.00 | 4,900.00 | 941,551 |
| 2022-02-11 | 5,490.00 | 5,750.00 | 5,410.00 | 5,410.00 | 5,410.00 | 859,543 |
| 2022-02-10 | 5,900.00 | 5,900.00 | 5,610.00 | 5,610.00 | 5,610.00 | 612,858 |
| 2022-02-09 | 5,780.00 | 5,980.00 | 5,720.00 | 5,930.00 | 5,930.00 | 777,676 |
| 2022-02-08 | 5,680.00 | 6,240.00 | 5,610.00 | 5,800.00 | 5,800.00 | 3,553,388 |
| 2022-02-07 | 5,650.00 | 5,780.00 | 5,560.00 | 5,670.00 | 5,670.00 | 809,308 |
| 2022-02-04 | 5,920.00 | 5,940.00 | 5,490.00 | 5,650.00 | 5,650.00 | 1,592,225 |
| 2022-02-03 | 6,000.00 | 6,100.00 | 5,940.00 | 6,010.00 | 6,010.00 | 1,205,858 |
| 2022-01-28 | 6,210.00 | 6,390.00 | 5,690.00 | 5,980.00 | 5,980.00 | 3,487,534 |
| 2022-01-27 | 6,300.00 | 6,380.00 | 6,010.00 | 6,060.00 | 6,060.00 | 1,436,799 |
| 2022-01-26 | 7,400.00 | 7,400.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,299,353 |
| 2022-01-25 | 6,630.00 | 6,800.00 | 5,940.00 | 6,800.00 | 6,800.00 | 3,656,457 |
| 2022-01-24 | 7,130.00 | 7,200.00 | 6,300.00 | 6,320.00 | 6,320.00 | 3,277,037 |
| 2022-01-21 | 7,190.00 | 7,490.00 | 6,760.00 | 6,960.00 | 6,960.00 | 7,027,920 |
| 2022-01-20 | 6,630.00 | 7,090.00 | 6,450.00 | 6,710.00 | 6,710.00 | 8,567,343 |
| 2022-01-19 | 6,470.00 | 7,440.00 | 6,350.00 | 6,380.00 | 6,380.00 | 18,992,510 |
| 2022-01-18 | 6,600.00 | 6,600.00 | 6,120.00 | 6,320.00 | 6,320.00 | 3,058,516 |
| 2022-01-17 | 6,380.00 | 6,980.00 | 6,210.00 | 6,530.00 | 6,530.00 | 23,558,949 |
| 2022-01-14 | 5,800.00 | 6,360.00 | 5,530.00 | 5,540.00 | 5,540.00 | 8,185,087 |
| 2022-01-13 | 6,150.00 | 6,200.00 | 5,470.00 | 5,530.00 | 5,530.00 | 2,312,965 |
| 2022-01-12 | 6,070.00 | 6,210.00 | 5,870.00 | 5,950.00 | 5,950.00 | 3,857,676 |
| 2022-01-11 | 6,030.00 | 7,110.00 | 5,780.00 | 5,980.00 | 5,980.00 | 19,276,510 |
| 2022-01-10 | 5,990.00 | 6,450.00 | 5,720.00 | 6,030.00 | 6,030.00 | 11,454,510 |
| 2022-01-07 | 4,680.00 | 5,590.00 | 4,680.00 | 5,590.00 | 5,590.00 | 2,729,297 |
| 2022-01-06 | 4,300.00 | 4,600.00 | 4,280.00 | 4,305.00 | 4,305.00 | 361,091 |
| 2022-01-05 | 4,685.00 | 4,695.00 | 4,305.00 | 4,400.00 | 4,400.00 | 803,556 |
| 2022-01-04 | 4,645.00 | 4,785.00 | 4,645.00 | 4,740.00 | 4,740.00 | 209,598 |
| 2022-01-03 | 4,660.00 | 4,770.00 | 4,470.00 | 4,730.00 | 4,730.00 | 494,150 |
| 2021-12-30 | 4,800.00 | 4,820.00 | 4,660.00 | 4,740.00 | 4,740.00 | 177,417 |
| 2021-12-29 | 4,590.00 | 4,860.00 | 4,575.00 | 4,860.00 | 4,860.00 | 196,952 |
| 2021-12-28 | 4,620.00 | 4,715.00 | 4,520.00 | 4,590.00 | 4,590.00 | 163,785 |
| 2021-12-27 | 4,645.00 | 4,820.00 | 4,620.00 | 4,640.00 | 4,640.00 | 241,939 |
| 2021-12-24 | 4,600.00 | 4,750.00 | 4,555.00 | 4,645.00 | 4,645.00 | 255,657 |
| 2021-12-23 | 4,905.00 | 4,925.00 | 4,630.00 | 4,640.00 | 4,640.00 | 351,811 |
| 2021-12-22 | 4,770.00 | 4,955.00 | 4,770.00 | 4,900.00 | 4,900.00 | 255,867 |
| 2021-12-21 | 4,820.00 | 4,915.00 | 4,685.00 | 4,855.00 | 4,855.00 | 347,703 |
| 2021-12-20 | 5,020.00 | 5,120.00 | 4,855.00 | 4,870.00 | 4,870.00 | 427,540 |
| 2021-12-17 | 5,120.00 | 5,210.00 | 5,100.00 | 5,160.00 | 5,160.00 | 242,440 |
| 2021-12-16 | 5,150.00 | 5,540.00 | 5,120.00 | 5,230.00 | 5,230.00 | 814,177 |
| 2021-12-15 | 5,340.00 | 5,380.00 | 5,080.00 | 5,110.00 | 5,110.00 | 441,067 |
| 2021-12-14 | 5,670.00 | 5,730.00 | 5,300.00 | 5,340.00 | 5,340.00 | 673,635 |
| 2021-12-13 | 5,680.00 | 6,040.00 | 5,570.00 | 5,780.00 | 5,780.00 | 1,417,197 |
| 2021-12-10 | 5,870.00 | 5,870.00 | 5,600.00 | 5,670.00 | 5,670.00 | 537,047 |
| 2021-12-09 | 5,830.00 | 6,080.00 | 5,770.00 | 5,840.00 | 5,840.00 | 814,454 |
| 2021-12-08 | 6,120.00 | 6,120.00 | 5,850.00 | 5,900.00 | 5,900.00 | 732,537 |
| 2021-12-07 | 6,010.00 | 6,400.00 | 5,910.00 | 6,040.00 | 6,040.00 | 1,687,062 |
| 2021-12-06 | 6,110.00 | 6,740.00 | 6,000.00 | 6,050.00 | 6,050.00 | 5,012,777 |
| 2021-12-03 | 5,420.00 | 5,920.00 | 5,150.00 | 5,920.00 | 5,920.00 | 1,227,955 |
| 2021-12-02 | 5,280.00 | 5,370.00 | 5,050.00 | 5,320.00 | 5,320.00 | 573,519 |
| 2021-12-01 | 5,350.00 | 5,520.00 | 5,010.00 | 5,430.00 | 5,430.00 | 611,537 |
| 2021-11-30 | 5,910.00 | 5,960.00 | 5,180.00 | 5,290.00 | 5,290.00 | 876,763 |
| 2021-11-29 | 5,640.00 | 6,120.00 | 5,620.00 | 5,830.00 | 5,830.00 | 903,934 |
| 2021-11-26 | 6,300.00 | 6,410.00 | 5,890.00 | 6,000.00 | 6,000.00 | 1,078,822 |
| 2021-11-25 | 6,320.00 | 6,630.00 | 6,280.00 | 6,300.00 | 6,300.00 | 1,003,718 |
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.