Wireless Power Amplifier Module Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 7,600.00 | 7,930.00 | 7,560.00 | 7,810.00 | 7,810.00 | 200,550 |
| 2022-02-22 | 7,530.00 | 7,600.00 | 7,400.00 | 7,550.00 | 7,550.00 | 181,058 |
| 2022-02-21 | 7,420.00 | 7,600.00 | 7,340.00 | 7,570.00 | 7,570.00 | 162,964 |
| 2022-02-18 | 7,350.00 | 7,500.00 | 7,210.00 | 7,420.00 | 7,420.00 | 238,668 |
| 2022-02-17 | 7,240.00 | 7,430.00 | 7,160.00 | 7,350.00 | 7,350.00 | 241,041 |
| 2022-02-16 | 7,400.00 | 7,540.00 | 7,210.00 | 7,240.00 | 7,240.00 | 260,353 |
| 2022-02-15 | 7,280.00 | 7,440.00 | 7,260.00 | 7,320.00 | 7,320.00 | 262,301 |
| 2022-02-14 | 7,200.00 | 7,430.00 | 7,090.00 | 7,310.00 | 7,310.00 | 248,865 |
| 2022-02-11 | 6,990.00 | 7,680.00 | 6,970.00 | 7,290.00 | 7,290.00 | 423,932 |
| 2022-02-10 | 7,000.00 | 7,170.00 | 6,930.00 | 7,030.00 | 7,030.00 | 269,506 |
| 2022-02-09 | 6,860.00 | 7,010.00 | 6,840.00 | 6,970.00 | 6,970.00 | 165,237 |
| 2022-02-08 | 6,520.00 | 6,940.00 | 6,480.00 | 6,860.00 | 6,860.00 | 270,684 |
| 2022-02-07 | 6,480.00 | 6,570.00 | 6,310.00 | 6,520.00 | 6,520.00 | 170,907 |
| 2022-02-04 | 6,250.00 | 6,450.00 | 6,150.00 | 6,410.00 | 6,410.00 | 217,296 |
| 2022-02-03 | 6,130.00 | 6,340.00 | 6,040.00 | 6,300.00 | 6,300.00 | 315,383 |
| 2022-01-28 | 5,550.00 | 6,350.00 | 5,480.00 | 6,080.00 | 6,080.00 | 886,342 |
| 2022-01-27 | 5,120.00 | 5,920.00 | 5,120.00 | 5,470.00 | 5,470.00 | 1,077,583 |
| 2022-01-26 | 5,050.00 | 5,240.00 | 5,050.00 | 5,120.00 | 5,120.00 | 255,113 |
| 2022-01-25 | 6,150.00 | 6,160.00 | 5,030.00 | 5,080.00 | 5,080.00 | 1,235,120 |
| 2022-01-24 | 6,380.00 | 6,460.00 | 6,040.00 | 6,180.00 | 6,180.00 | 258,992 |
| 2022-01-21 | 6,560.00 | 6,650.00 | 6,360.00 | 6,470.00 | 6,470.00 | 171,595 |
| 2022-01-20 | 6,720.00 | 6,790.00 | 6,490.00 | 6,680.00 | 6,680.00 | 201,553 |
| 2022-01-19 | 6,850.00 | 6,980.00 | 6,760.00 | 6,760.00 | 6,760.00 | 134,259 |
| 2022-01-18 | 7,010.00 | 7,130.00 | 6,830.00 | 7,000.00 | 7,000.00 | 67,800 |
| 2022-01-17 | 7,060.00 | 7,090.00 | 6,990.00 | 7,040.00 | 7,040.00 | 85,088 |
| 2022-01-14 | 7,090.00 | 7,190.00 | 7,010.00 | 7,060.00 | 7,060.00 | 99,874 |
| 2022-01-13 | 7,130.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 99,746 |
| 2022-01-12 | 7,220.00 | 7,220.00 | 7,120.00 | 7,200.00 | 7,200.00 | 107,278 |
| 2022-01-11 | 7,260.00 | 7,290.00 | 7,140.00 | 7,160.00 | 7,160.00 | 70,190 |
| 2022-01-10 | 7,400.00 | 7,430.00 | 7,200.00 | 7,280.00 | 7,280.00 | 64,919 |
| 2022-01-07 | 7,150.00 | 7,400.00 | 7,150.00 | 7,320.00 | 7,320.00 | 137,084 |
| 2022-01-06 | 7,060.00 | 7,210.00 | 7,060.00 | 7,140.00 | 7,140.00 | 86,405 |
| 2022-01-05 | 7,170.00 | 7,270.00 | 7,130.00 | 7,140.00 | 7,140.00 | 92,028 |
| 2022-01-04 | 7,250.00 | 7,260.00 | 7,160.00 | 7,200.00 | 7,200.00 | 47,356 |
| 2022-01-03 | 7,200.00 | 7,280.00 | 7,170.00 | 7,250.00 | 7,250.00 | 66,724 |
| 2021-12-30 | 7,130.00 | 7,200.00 | 7,110.00 | 7,190.00 | 7,190.00 | 49,091 |
| 2021-12-29 | 7,080.00 | 7,220.00 | 7,080.00 | 7,170.00 | 7,170.00 | 68,434 |
| 2021-12-28 | 7,120.00 | 7,170.00 | 7,000.00 | 7,140.00 | 7,040.00 | 152,377 |
| 2021-12-27 | 7,120.00 | 7,140.00 | 7,060.00 | 7,070.00 | 6,970.98 | 111,689 |
| 2021-12-24 | 7,150.00 | 7,240.00 | 7,030.00 | 7,130.00 | 7,030.14 | 226,903 |
| 2021-12-23 | 7,390.00 | 7,470.00 | 7,280.00 | 7,330.00 | 7,227.34 | 115,133 |
| 2021-12-22 | 7,280.00 | 7,480.00 | 7,280.00 | 7,370.00 | 7,266.78 | 95,214 |
| 2021-12-21 | 7,240.00 | 7,440.00 | 7,200.00 | 7,320.00 | 7,217.48 | 99,077 |
| 2021-12-20 | 7,440.00 | 7,440.00 | 7,270.00 | 7,270.00 | 7,168.18 | 110,826 |
| 2021-12-17 | 7,730.00 | 7,730.00 | 7,350.00 | 7,440.00 | 7,335.80 | 470,696 |
| 2021-12-16 | 7,810.00 | 7,860.00 | 7,630.00 | 7,680.00 | 7,572.44 | 220,682 |
| 2021-12-15 | 7,880.00 | 7,940.00 | 7,750.00 | 7,800.00 | 7,690.76 | 159,985 |
| 2021-12-14 | 7,880.00 | 7,950.00 | 7,880.00 | 7,920.00 | 7,809.08 | 42,815 |
| 2021-12-13 | 7,900.00 | 8,010.00 | 7,880.00 | 7,900.00 | 7,789.36 | 57,910 |
| 2021-12-10 | 8,090.00 | 8,100.00 | 7,880.00 | 7,880.00 | 7,769.64 | 170,618 |
| 2021-12-09 | 8,090.00 | 8,160.00 | 8,030.00 | 8,090.00 | 7,976.69 | 46,550 |
| 2021-12-08 | 8,130.00 | 8,200.00 | 8,060.00 | 8,090.00 | 7,976.69 | 62,064 |
| 2021-12-07 | 8,100.00 | 8,170.00 | 7,990.00 | 8,110.00 | 7,996.41 | 80,305 |
| 2021-12-06 | 8,040.00 | 8,130.00 | 7,950.00 | 8,070.00 | 7,956.97 | 52,036 |
| 2021-12-03 | 8,010.00 | 8,070.00 | 7,950.00 | 8,020.00 | 7,907.68 | 50,024 |
| 2021-12-02 | 7,880.00 | 8,030.00 | 7,820.00 | 8,000.00 | 7,887.96 | 75,040 |
| 2021-12-01 | 7,830.00 | 8,020.00 | 7,790.00 | 7,920.00 | 7,809.08 | 146,943 |
| 2021-11-30 | 8,100.00 | 8,240.00 | 7,830.00 | 8,050.00 | 7,937.25 | 112,844 |
| 2021-11-29 | 7,800.00 | 8,260.00 | 7,760.00 | 8,100.00 | 7,986.55 | 152,806 |
| 2021-11-26 | 8,410.00 | 8,410.00 | 8,020.00 | 8,040.00 | 7,927.40 | 251,483 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.