Wonik Ips Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 43,100.00 | 43,350.00 | 40,800.00 | 42,200.00 | 41,135.45 | 1,275,986 |
| 2021-11-23 | 44,000.00 | 44,300.00 | 42,600.00 | 43,400.00 | 42,305.18 | 1,232,034 |
| 2021-11-22 | 39,550.00 | 43,700.00 | 39,400.00 | 43,700.00 | 42,597.61 | 3,039,738 |
| 2021-11-19 | 38,200.00 | 38,650.00 | 37,350.00 | 38,650.00 | 37,675.00 | 363,203 |
| 2021-11-18 | 38,350.00 | 38,400.00 | 37,600.00 | 37,650.00 | 36,700.23 | 265,508 |
| 2021-11-17 | 38,600.00 | 38,600.00 | 37,600.00 | 38,250.00 | 37,285.09 | 338,091 |
| 2021-11-16 | 38,150.00 | 38,650.00 | 37,500.00 | 38,100.00 | 37,138.88 | 462,792 |
| 2021-11-15 | 36,750.00 | 38,700.00 | 36,750.00 | 38,050.00 | 37,090.14 | 1,157,628 |
| 2021-11-12 | 36,100.00 | 36,350.00 | 35,700.00 | 35,850.00 | 34,945.64 | 554,584 |
| 2021-11-11 | 34,950.00 | 35,750.00 | 34,400.00 | 35,750.00 | 34,848.16 | 293,989 |
| 2021-11-10 | 36,100.00 | 36,250.00 | 34,800.00 | 35,000.00 | 34,117.08 | 614,000 |
| 2021-11-09 | 37,050.00 | 37,550.00 | 35,950.00 | 36,100.00 | 35,189.33 | 645,142 |
| 2021-11-08 | 38,950.00 | 39,000.00 | 36,500.00 | 36,950.00 | 36,017.89 | 977,638 |
| 2021-11-05 | 40,750.00 | 41,100.00 | 39,350.00 | 39,550.00 | 38,552.30 | 339,805 |
| 2021-11-04 | 40,600.00 | 41,050.00 | 40,000.00 | 40,200.00 | 39,185.90 | 161,290 |
| 2021-11-03 | 41,500.00 | 41,550.00 | 40,100.00 | 40,100.00 | 39,088.42 | 212,397 |
| 2021-11-02 | 41,000.00 | 41,650.00 | 40,800.00 | 41,300.00 | 40,258.15 | 256,537 |
| 2021-11-01 | 40,700.00 | 41,750.00 | 40,500.00 | 40,700.00 | 39,673.29 | 318,796 |
| 2021-10-29 | 41,950.00 | 42,000.00 | 40,050.00 | 40,450.00 | 39,429.60 | 401,761 |
| 2021-10-28 | 39,550.00 | 41,950.00 | 38,950.00 | 41,300.00 | 40,258.15 | 870,835 |
| 2021-10-27 | 40,000.00 | 40,000.00 | 39,250.00 | 39,400.00 | 38,406.08 | 204,270 |
| 2021-10-26 | 39,700.00 | 40,000.00 | 39,300.00 | 39,900.00 | 38,893.47 | 264,362 |
| 2021-10-25 | 38,600.00 | 39,350.00 | 38,200.00 | 39,250.00 | 38,259.87 | 199,257 |
| 2021-10-22 | 38,250.00 | 39,200.00 | 38,150.00 | 38,800.00 | 37,821.22 | 126,513 |
| 2021-10-21 | 39,300.00 | 39,350.00 | 38,650.00 | 38,750.00 | 37,772.48 | 621,298 |
| 2021-10-20 | 39,700.00 | 40,150.00 | 39,250.00 | 39,300.00 | 38,308.61 | 203,796 |
| 2021-10-19 | 40,300.00 | 40,400.00 | 39,550.00 | 39,650.00 | 38,649.78 | 168,535 |
| 2021-10-18 | 39,850.00 | 40,200.00 | 39,300.00 | 39,900.00 | 38,893.47 | 277,557 |
| 2021-10-15 | 39,800.00 | 40,500.00 | 39,100.00 | 39,350.00 | 38,357.34 | 384,501 |
| 2021-10-14 | 38,400.00 | 38,950.00 | 38,150.00 | 38,750.00 | 37,772.48 | 375,153 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.