WAPS Co., Ltd (KOSDAQ:196700)
South Korea · Delayed Price · Currency is KRW 1,464.00
-4.00 (-0.27%)
Last updated: Sep 19, 2025, 1:14 PM KST
WAPS Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,468.00 | 1,483.00 | 1,454.00 | 1,483.00 | 1,483.00 | 1.02% | 30,781 |
| Sep 18, 2025 | 1,420.00 | 1,471.00 | 1,420.00 | 1,468.00 | 1,468.00 | 3.38% | 23,832 |
| Sep 17, 2025 | 1,452.00 | 1,487.00 | 1,410.00 | 1,420.00 | 1,420.00 | -2.20% | 43,855 |
| Sep 16, 2025 | 1,476.00 | 1,490.00 | 1,430.00 | 1,452.00 | 1,452.00 | -1.63% | 22,863 |
| Sep 15, 2025 | 1,478.00 | 1,479.00 | 1,442.00 | 1,476.00 | 1,476.00 | 0.75% | 32,887 |
| Sep 12, 2025 | 1,485.00 | 1,495.00 | 1,450.00 | 1,465.00 | 1,465.00 | -1.35% | 40,042 |
| Sep 11, 2025 | 1,457.00 | 1,491.00 | 1,453.00 | 1,485.00 | 1,485.00 | 1.92% | 50,115 |
| Sep 10, 2025 | 1,467.00 | 1,483.00 | 1,453.00 | 1,457.00 | 1,457.00 | -0.68% | 32,753 |
| Sep 9, 2025 | 1,440.00 | 1,471.00 | 1,440.00 | 1,467.00 | 1,467.00 | 1.31% | 36,182 |
| Sep 8, 2025 | 1,494.00 | 1,494.00 | 1,440.00 | 1,448.00 | 1,448.00 | 0.63% | 26,811 |
| Sep 5, 2025 | 1,433.00 | 1,462.00 | 1,430.00 | 1,439.00 | 1,439.00 | 0.42% | 17,724 |
| Sep 4, 2025 | 1,438.00 | 1,453.00 | 1,413.00 | 1,433.00 | 1,433.00 | -0.35% | 29,749 |
| Sep 3, 2025 | 1,385.00 | 1,441.00 | 1,384.00 | 1,438.00 | 1,438.00 | 5.35% | 35,650 |
| Sep 2, 2025 | 1,420.00 | 1,426.00 | 1,364.00 | 1,365.00 | 1,365.00 | -3.87% | 61,513 |
| Sep 1, 2025 | 1,416.00 | 1,459.00 | 1,400.00 | 1,420.00 | 1,420.00 | 0.28% | 58,755 |
| Aug 29, 2025 | 1,421.00 | 1,460.00 | 1,411.00 | 1,416.00 | 1,416.00 | -0.35% | 121,720 |
| Aug 28, 2025 | 1,444.00 | 1,444.00 | 1,421.00 | 1,421.00 | 1,421.00 | -1.59% | 31,808 |
| Aug 27, 2025 | 1,457.00 | 1,476.00 | 1,443.00 | 1,444.00 | 1,444.00 | -0.89% | 32,206 |
| Aug 26, 2025 | 1,465.00 | 1,497.00 | 1,450.00 | 1,457.00 | 1,457.00 | -0.55% | 52,477 |
| Aug 25, 2025 | 1,440.00 | 1,483.00 | 1,430.00 | 1,465.00 | 1,465.00 | 1.74% | 33,614 |
| Aug 22, 2025 | 1,391.00 | 1,456.00 | 1,383.00 | 1,440.00 | 1,440.00 | 3.52% | 50,718 |
| Aug 21, 2025 | 1,416.00 | 1,500.00 | 1,391.00 | 1,391.00 | 1,391.00 | -1.77% | 54,663 |
| Aug 20, 2025 | 1,464.00 | 1,470.00 | 1,401.00 | 1,416.00 | 1,416.00 | -4.84% | 84,190 |
| Aug 19, 2025 | 1,462.00 | 1,492.00 | 1,441.00 | 1,488.00 | 1,488.00 | 1.78% | 67,481 |
| Aug 18, 2025 | 1,390.00 | 1,528.00 | 1,390.00 | 1,462.00 | 1,462.00 | 5.18% | 311,428 |
| Aug 14, 2025 | 1,365.00 | 1,480.00 | 1,352.00 | 1,390.00 | 1,390.00 | 1.83% | 193,335 |
| Aug 13, 2025 | 1,350.00 | 1,365.00 | 1,343.00 | 1,365.00 | 1,365.00 | 1.11% | 20,812 |
| Aug 12, 2025 | 1,354.00 | 1,355.00 | 1,334.00 | 1,350.00 | 1,350.00 | -0.30% | 22,636 |
| Aug 11, 2025 | 1,314.00 | 1,396.00 | 1,297.00 | 1,354.00 | 1,354.00 | 4.88% | 78,393 |
| Aug 8, 2025 | 1,340.00 | 1,340.00 | 1,286.00 | 1,291.00 | 1,291.00 | -3.66% | 80,216 |
| Aug 7, 2025 | 1,343.00 | 1,346.00 | 1,327.00 | 1,340.00 | 1,340.00 | -0.22% | 15,717 |
| Aug 6, 2025 | 1,364.00 | 1,364.00 | 1,305.00 | 1,343.00 | 1,343.00 | -1.54% | 41,896 |
| Aug 5, 2025 | 1,310.00 | 1,382.00 | 1,297.00 | 1,364.00 | 1,364.00 | 5.49% | 53,344 |
| Aug 4, 2025 | 1,299.00 | 1,310.00 | 1,275.00 | 1,293.00 | 1,293.00 | -0.54% | 37,990 |
| Aug 1, 2025 | 1,349.00 | 1,349.00 | 1,250.00 | 1,300.00 | 1,300.00 | -3.63% | 70,015 |
| Jul 31, 2025 | 1,343.00 | 1,349.00 | 1,335.00 | 1,349.00 | 1,349.00 | 0.45% | 46,562 |
| Jul 30, 2025 | 1,364.00 | 1,370.00 | 1,339.00 | 1,343.00 | 1,343.00 | -1.54% | 68,826 |
| Jul 29, 2025 | 1,380.00 | 1,380.00 | 1,364.00 | 1,364.00 | 1,364.00 | -1.16% | 26,427 |
| Jul 28, 2025 | 1,420.00 | 1,420.00 | 1,365.00 | 1,380.00 | 1,380.00 | -2.89% | 68,753 |
| Jul 25, 2025 | 1,443.00 | 1,449.00 | 1,410.00 | 1,421.00 | 1,421.00 | -1.52% | 30,084 |
| Jul 24, 2025 | 1,440.00 | 1,497.00 | 1,431.00 | 1,443.00 | 1,443.00 | 0.21% | 66,114 |
| Jul 23, 2025 | 1,459.00 | 1,459.00 | 1,435.00 | 1,440.00 | 1,440.00 | -0.35% | 26,470 |
| Jul 22, 2025 | 1,506.00 | 1,508.00 | 1,444.00 | 1,445.00 | 1,445.00 | -3.09% | 72,791 |
| Jul 21, 2025 | 1,437.00 | 1,499.00 | 1,423.00 | 1,491.00 | 1,491.00 | 3.76% | 34,155 |
| Jul 18, 2025 | 1,440.00 | 1,450.00 | 1,425.00 | 1,437.00 | 1,437.00 | -0.21% | 25,158 |
| Jul 17, 2025 | 1,455.00 | 1,455.00 | 1,398.00 | 1,440.00 | 1,440.00 | - | 32,834 |
| Jul 16, 2025 | 1,465.00 | 1,468.00 | 1,434.00 | 1,440.00 | 1,440.00 | -1.71% | 19,700 |
| Jul 15, 2025 | 1,474.00 | 1,490.00 | 1,447.00 | 1,465.00 | 1,465.00 | -0.61% | 33,783 |
| Jul 14, 2025 | 1,497.00 | 1,517.00 | 1,472.00 | 1,474.00 | 1,474.00 | -1.60% | 17,469 |
| Jul 11, 2025 | 1,456.00 | 1,521.00 | 1,449.00 | 1,498.00 | 1,498.00 | 2.88% | 47,892 |