WAPS Co., Ltd (KOSDAQ:196700)
South Korea · Delayed Price · Currency is KRW 2,275.00
+130.00 (6.06%)
At close: Jan 27, 2026
WAPS Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2,260.00 | 2,290.00 | 2,150.00 | 2,210.00 | 2,210.00 | -2.21% | 212,060 |
| Jan 29, 2026 | 2,320.00 | 2,320.00 | 2,155.00 | 2,260.00 | 2,260.00 | -2.59% | 283,052 |
| Jan 28, 2026 | 2,275.00 | 2,550.00 | 2,270.00 | 2,320.00 | 2,320.00 | 1.98% | 668,626 |
| Jan 27, 2026 | 2,120.00 | 2,380.00 | 2,120.00 | 2,275.00 | 2,275.00 | 6.06% | 401,607 |
| Jan 26, 2026 | 2,235.00 | 2,275.00 | 2,130.00 | 2,145.00 | 2,145.00 | -4.67% | 233,124 |
| Jan 23, 2026 | 2,370.00 | 2,375.00 | 2,170.00 | 2,250.00 | 2,250.00 | -4.86% | 213,238 |
| Jan 22, 2026 | 2,450.00 | 2,630.00 | 2,290.00 | 2,365.00 | 2,365.00 | -2.67% | 553,815 |
| Jan 21, 2026 | 2,310.00 | 2,475.00 | 2,180.00 | 2,430.00 | 2,430.00 | 1.89% | 439,016 |
| Jan 20, 2026 | 2,100.00 | 2,525.00 | 2,000.00 | 2,385.00 | 2,385.00 | 14.11% | 1,534,116 |
| Jan 19, 2026 | 1,964.00 | 2,160.00 | 1,945.00 | 2,090.00 | 2,090.00 | 6.42% | 310,245 |
| Jan 16, 2026 | 1,894.00 | 2,020.00 | 1,846.00 | 1,964.00 | 1,964.00 | 3.70% | 214,137 |
| Jan 15, 2026 | 1,905.00 | 1,940.00 | 1,855.00 | 1,894.00 | 1,894.00 | -1.56% | 63,909 |
| Jan 14, 2026 | 1,990.00 | 1,990.00 | 1,901.00 | 1,924.00 | 1,924.00 | -3.80% | 77,028 |
| Jan 13, 2026 | 1,974.00 | 2,060.00 | 1,947.00 | 2,000.00 | 2,000.00 | 0.86% | 109,432 |
| Jan 12, 2026 | 2,010.00 | 2,090.00 | 1,932.00 | 1,983.00 | 1,983.00 | -2.32% | 91,467 |
| Jan 9, 2026 | 2,000.00 | 2,085.00 | 1,995.00 | 2,030.00 | 2,030.00 | 1.25% | 88,440 |
| Jan 8, 2026 | 2,100.00 | 2,125.00 | 1,995.00 | 2,005.00 | 2,005.00 | -4.98% | 126,448 |
| Jan 7, 2026 | 2,170.00 | 2,170.00 | 2,090.00 | 2,110.00 | 2,110.00 | -2.76% | 166,727 |
| Jan 6, 2026 | 2,280.00 | 2,285.00 | 2,155.00 | 2,170.00 | 2,170.00 | -5.03% | 204,195 |
| Jan 5, 2026 | 2,190.00 | 2,380.00 | 2,185.00 | 2,285.00 | 2,285.00 | 4.10% | 439,515 |
| Jan 2, 2026 | 2,150.00 | 2,260.00 | 2,100.00 | 2,195.00 | 2,195.00 | 2.81% | 208,975 |
| Dec 30, 2025 | 2,220.00 | 2,350.00 | 2,070.00 | 2,135.00 | 2,135.00 | -3.83% | 387,259 |
| Dec 29, 2025 | 2,225.00 | 2,385.00 | 2,185.00 | 2,220.00 | 2,220.00 | -0.22% | 399,916 |
| Dec 26, 2025 | 2,265.00 | 2,295.00 | 2,170.00 | 2,225.00 | 2,225.00 | -1.11% | 334,225 |
| Dec 24, 2025 | 2,150.00 | 2,340.00 | 2,120.00 | 2,250.00 | 2,250.00 | 3.93% | 766,728 |
| Dec 23, 2025 | 2,235.00 | 2,670.00 | 2,095.00 | 2,165.00 | 2,165.00 | -3.13% | 3,522,609 |
| Dec 22, 2025 | 1,974.00 | 2,385.00 | 1,974.00 | 2,235.00 | 2,235.00 | 14.62% | 2,747,333 |
| Dec 19, 2025 | 1,888.00 | 1,993.00 | 1,828.00 | 1,950.00 | 1,950.00 | 2.31% | 612,322 |
| Dec 18, 2025 | 2,100.00 | 2,290.00 | 1,900.00 | 1,906.00 | 1,906.00 | -9.88% | 2,323,904 |
| Dec 17, 2025 | 1,627.00 | 2,115.00 | 1,627.00 | 2,115.00 | 2,115.00 | 29.99% | 1,918,496 |
| Dec 16, 2025 | 1,675.00 | 1,675.00 | 1,626.00 | 1,627.00 | 1,627.00 | -2.87% | 53,727 |
| Dec 15, 2025 | 1,633.00 | 1,706.00 | 1,606.00 | 1,675.00 | 1,675.00 | 2.57% | 87,370 |
| Dec 12, 2025 | 1,604.00 | 1,655.00 | 1,591.00 | 1,633.00 | 1,633.00 | 1.81% | 58,513 |
| Dec 11, 2025 | 1,621.00 | 1,626.00 | 1,588.00 | 1,604.00 | 1,604.00 | -1.35% | 82,450 |
| Dec 10, 2025 | 1,620.00 | 1,690.00 | 1,599.00 | 1,626.00 | 1,626.00 | 0.37% | 121,253 |
| Dec 9, 2025 | 1,594.00 | 1,640.00 | 1,578.00 | 1,620.00 | 1,620.00 | 1.63% | 78,173 |
| Dec 8, 2025 | 1,595.00 | 1,695.00 | 1,527.00 | 1,594.00 | 1,594.00 | -0.13% | 51,697 |
| Dec 5, 2025 | 1,628.00 | 1,630.00 | 1,578.00 | 1,596.00 | 1,596.00 | -2.09% | 95,454 |
| Dec 4, 2025 | 1,590.00 | 1,642.00 | 1,587.00 | 1,630.00 | 1,630.00 | 2.52% | 66,480 |
| Dec 3, 2025 | 1,627.00 | 1,627.00 | 1,579.00 | 1,590.00 | 1,590.00 | -2.27% | 76,584 |
| Dec 2, 2025 | 1,613.00 | 1,638.00 | 1,550.00 | 1,627.00 | 1,627.00 | 0.87% | 86,371 |
| Dec 1, 2025 | 1,509.00 | 1,638.00 | 1,509.00 | 1,613.00 | 1,613.00 | 7.46% | 141,817 |
| Nov 28, 2025 | 1,595.00 | 1,600.00 | 1,501.00 | 1,501.00 | 1,501.00 | -5.89% | 89,585 |
| Nov 27, 2025 | 1,544.00 | 1,610.00 | 1,534.00 | 1,595.00 | 1,595.00 | 4.25% | 63,459 |
| Nov 26, 2025 | 1,486.00 | 1,539.00 | 1,486.00 | 1,530.00 | 1,530.00 | 2.96% | 54,932 |
| Nov 25, 2025 | 1,543.00 | 1,610.00 | 1,485.00 | 1,486.00 | 1,486.00 | -3.69% | 84,753 |
| Nov 24, 2025 | 1,528.00 | 1,642.00 | 1,528.00 | 1,543.00 | 1,543.00 | 0.98% | 362,572 |
| Nov 21, 2025 | 1,500.00 | 1,528.00 | 1,457.00 | 1,528.00 | 1,528.00 | 1.87% | 90,818 |
| Nov 20, 2025 | 1,517.00 | 1,539.00 | 1,461.00 | 1,500.00 | 1,500.00 | -1.12% | 135,043 |
| Nov 19, 2025 | 1,387.00 | 1,549.00 | 1,386.00 | 1,517.00 | 1,517.00 | 9.45% | 715,072 |