WAPS Co., Ltd (KOSDAQ:196700)
South Korea · Delayed Price · Currency is KRW 1,595.00
-74.00 (-4.43%)
At close: May 20, 2026
WAPS Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,669.00 | 1,689.00 | 1,595.00 | 1,595.00 | 1,595.00 | -4.43% | 52,930 |
| May 19, 2026 | 1,631.00 | 1,689.00 | 1,625.00 | 1,669.00 | 1,669.00 | 1.46% | 62,861 |
| May 18, 2026 | 1,659.00 | 1,680.00 | 1,620.00 | 1,645.00 | 1,645.00 | -2.89% | 85,723 |
| May 15, 2026 | 1,800.00 | 1,810.00 | 1,621.00 | 1,694.00 | 1,694.00 | -5.89% | 144,745 |
| May 14, 2026 | 1,670.00 | 1,800.00 | 1,633.00 | 1,800.00 | 1,800.00 | 8.50% | 103,856 |
| May 13, 2026 | 1,721.00 | 1,758.00 | 1,595.00 | 1,659.00 | 1,659.00 | -3.60% | 139,637 |
| May 12, 2026 | 1,820.00 | 1,820.00 | 1,700.00 | 1,721.00 | 1,721.00 | -5.44% | 258,964 |
| May 11, 2026 | 1,915.00 | 1,915.00 | 1,820.00 | 1,820.00 | 1,820.00 | -4.96% | 111,372 |
| May 8, 2026 | 1,887.00 | 1,924.00 | 1,855.00 | 1,915.00 | 1,915.00 | 1.48% | 72,278 |
| May 7, 2026 | 1,899.00 | 1,980.00 | 1,840.00 | 1,887.00 | 1,887.00 | -0.74% | 196,093 |
| May 6, 2026 | 2,000.00 | 2,000.00 | 1,801.00 | 1,901.00 | 1,901.00 | -4.47% | 285,051 |
| May 4, 2026 | 2,125.00 | 2,125.00 | 1,950.00 | 1,990.00 | 1,990.00 | -5.01% | 278,314 |
| Apr 30, 2026 | 2,145.00 | 2,145.00 | 2,070.00 | 2,095.00 | 2,095.00 | -2.33% | 95,027 |
| Apr 29, 2026 | 2,055.00 | 2,150.00 | 2,040.00 | 2,145.00 | 2,145.00 | 3.37% | 116,935 |
| Apr 28, 2026 | 2,140.00 | 2,145.00 | 2,065.00 | 2,075.00 | 2,075.00 | -3.26% | 117,443 |
| Apr 27, 2026 | 2,205.00 | 2,275.00 | 2,140.00 | 2,145.00 | 2,145.00 | -3.38% | 100,119 |
| Apr 24, 2026 | 2,140.00 | 2,315.00 | 2,120.00 | 2,220.00 | 2,220.00 | 3.74% | 243,513 |
| Apr 23, 2026 | 2,120.00 | 2,150.00 | 2,045.00 | 2,140.00 | 2,140.00 | 0.94% | 149,759 |
| Apr 22, 2026 | 2,145.00 | 2,150.00 | 1,986.00 | 2,120.00 | 2,120.00 | -0.24% | 72,244 |
| Apr 21, 2026 | 2,165.00 | 2,205.00 | 2,120.00 | 2,125.00 | 2,125.00 | -1.85% | 85,910 |
| Apr 20, 2026 | 2,180.00 | 2,220.00 | 2,120.00 | 2,165.00 | 2,165.00 | -0.69% | 100,024 |
| Apr 17, 2026 | 2,130.00 | 2,265.00 | 2,085.00 | 2,180.00 | 2,180.00 | 2.35% | 138,372 |
| Apr 16, 2026 | 2,105.00 | 2,235.00 | 2,085.00 | 2,130.00 | 2,130.00 | 0.47% | 114,706 |
| Apr 15, 2026 | 2,115.00 | 2,180.00 | 1,990.00 | 2,120.00 | 2,120.00 | 0.47% | 139,263 |
| Apr 14, 2026 | 2,065.00 | 2,205.00 | 2,040.00 | 2,110.00 | 2,110.00 | 2.18% | 145,858 |
| Apr 13, 2026 | 2,120.00 | 2,120.00 | 2,040.00 | 2,065.00 | 2,065.00 | -4.18% | 158,518 |
| Apr 10, 2026 | 2,120.00 | 2,420.00 | 2,010.00 | 2,155.00 | 2,155.00 | 11.89% | 940,677 |
| Apr 9, 2026 | 1,940.00 | 1,946.00 | 1,873.00 | 1,926.00 | 1,926.00 | 0.31% | 46,232 |
| Apr 8, 2026 | 1,870.00 | 1,960.00 | 1,870.00 | 1,920.00 | 1,920.00 | 3.62% | 92,511 |
| Apr 7, 2026 | 1,910.00 | 1,990.00 | 1,830.00 | 1,853.00 | 1,853.00 | -2.98% | 92,316 |
| Apr 6, 2026 | 1,989.00 | 2,005.00 | 1,894.00 | 1,910.00 | 1,910.00 | -2.55% | 81,141 |
| Apr 3, 2026 | 1,875.00 | 1,992.00 | 1,872.00 | 1,960.00 | 1,960.00 | 4.76% | 79,835 |
| Apr 2, 2026 | 2,055.00 | 2,055.00 | 1,871.00 | 1,871.00 | 1,871.00 | -8.95% | 107,075 |
| Apr 1, 2026 | 1,997.00 | 2,150.00 | 1,992.00 | 2,055.00 | 2,055.00 | 3.74% | 186,812 |
| Mar 31, 2026 | 1,940.00 | 2,050.00 | 1,940.00 | 1,981.00 | 1,981.00 | -0.60% | 139,939 |
| Mar 30, 2026 | 1,936.00 | 2,050.00 | 1,853.00 | 1,993.00 | 1,993.00 | 1.32% | 146,675 |
| Mar 27, 2026 | 1,990.00 | 2,030.00 | 1,938.00 | 1,967.00 | 1,967.00 | -1.16% | 114,001 |
| Mar 26, 2026 | 1,955.00 | 2,070.00 | 1,870.00 | 1,990.00 | 1,990.00 | 2.63% | 215,290 |
| Mar 25, 2026 | 1,995.00 | 2,030.00 | 1,857.00 | 1,939.00 | 1,939.00 | -1.82% | 224,274 |
| Mar 24, 2026 | 2,060.00 | 2,060.00 | 1,920.00 | 1,975.00 | 1,975.00 | 0.20% | 135,873 |
| Mar 23, 2026 | 2,140.00 | 2,140.00 | 1,970.00 | 1,971.00 | 1,971.00 | -8.33% | 190,960 |
| Mar 20, 2026 | 2,190.00 | 2,225.00 | 2,130.00 | 2,150.00 | 2,150.00 | -0.23% | 59,846 |
| Mar 19, 2026 | 2,210.00 | 2,210.00 | 2,100.00 | 2,155.00 | 2,155.00 | -3.58% | 169,019 |
| Mar 18, 2026 | 2,225.00 | 2,260.00 | 2,160.00 | 2,235.00 | 2,235.00 | 0.90% | 110,089 |
| Mar 17, 2026 | 2,325.00 | 2,360.00 | 2,215.00 | 2,215.00 | 2,215.00 | -4.32% | 134,272 |
| Mar 16, 2026 | 2,370.00 | 2,380.00 | 2,275.00 | 2,315.00 | 2,315.00 | -2.94% | 119,080 |
| Mar 13, 2026 | 2,385.00 | 2,485.00 | 2,315.00 | 2,385.00 | 2,385.00 | -1.85% | 95,370 |
| Mar 12, 2026 | 2,460.00 | 2,545.00 | 2,365.00 | 2,430.00 | 2,430.00 | -1.82% | 220,127 |
| Mar 11, 2026 | 2,320.00 | 2,630.00 | 2,315.00 | 2,475.00 | 2,475.00 | 6.45% | 402,675 |
| Mar 10, 2026 | 2,400.00 | 2,485.00 | 2,270.00 | 2,325.00 | 2,325.00 | -2.11% | 230,894 |