WAPS Co., Ltd (KOSDAQ:196700)
South Korea
· Delayed Price · Currency is KRW 1,596.00
-34.00 (-2.09%)
At close: Dec 5, 2025
WAPS Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1,349.00 | 1,580.00 | 1,345.00 | 1,386.00 | 1,386.00 | 2.74% | 1,198,822 |
| Nov 17, 2025 | 1,324.00 | 1,518.00 | 1,306.00 | 1,349.00 | 1,349.00 | 2.59% | 727,463 |
| Nov 14, 2025 | 1,312.00 | 1,364.00 | 1,293.00 | 1,315.00 | 1,315.00 | 0.23% | 64,686 |
| Nov 13, 2025 | 1,293.00 | 1,313.00 | 1,293.00 | 1,312.00 | 1,312.00 | 1.47% | 29,997 |
| Nov 12, 2025 | 1,292.00 | 1,316.00 | 1,292.00 | 1,293.00 | 1,293.00 | -0.69% | 29,341 |
| Nov 11, 2025 | 1,315.00 | 1,370.00 | 1,302.00 | 1,302.00 | 1,302.00 | -0.99% | 17,803 |
| Nov 10, 2025 | 1,280.00 | 1,341.00 | 1,279.00 | 1,315.00 | 1,315.00 | 2.73% | 92,410 |
| Nov 7, 2025 | 1,304.00 | 1,304.00 | 1,276.00 | 1,280.00 | 1,280.00 | -1.84% | 43,884 |
| Nov 6, 2025 | 1,300.00 | 1,356.00 | 1,300.00 | 1,304.00 | 1,304.00 | -0.31% | 40,524 |
| Nov 5, 2025 | 1,339.00 | 1,339.00 | 1,300.00 | 1,308.00 | 1,308.00 | -3.33% | 84,810 |
| Nov 4, 2025 | 1,353.00 | 1,365.00 | 1,333.00 | 1,353.00 | 1,353.00 | - | 42,628 |
| Nov 3, 2025 | 1,401.00 | 1,405.00 | 1,350.00 | 1,353.00 | 1,353.00 | -3.43% | 76,331 |
| Oct 31, 2025 | 1,383.00 | 1,407.00 | 1,357.00 | 1,401.00 | 1,401.00 | 3.17% | 58,718 |
| Oct 30, 2025 | 1,409.00 | 1,409.00 | 1,358.00 | 1,358.00 | 1,358.00 | -1.31% | 37,097 |
| Oct 29, 2025 | 1,376.00 | 1,384.00 | 1,362.00 | 1,376.00 | 1,376.00 | - | 38,728 |
| Oct 28, 2025 | 1,390.00 | 1,399.00 | 1,368.00 | 1,376.00 | 1,376.00 | -0.29% | 31,763 |
| Oct 27, 2025 | 1,386.00 | 1,415.00 | 1,375.00 | 1,380.00 | 1,380.00 | - | 47,127 |
| Oct 24, 2025 | 1,381.00 | 1,430.00 | 1,362.00 | 1,380.00 | 1,380.00 | -0.58% | 39,484 |
| Oct 23, 2025 | 1,382.00 | 1,410.00 | 1,370.00 | 1,388.00 | 1,388.00 | 0.43% | 28,391 |
| Oct 22, 2025 | 1,400.00 | 1,406.00 | 1,380.00 | 1,382.00 | 1,382.00 | -1.71% | 19,997 |
| Oct 21, 2025 | 1,418.00 | 1,438.00 | 1,398.00 | 1,406.00 | 1,406.00 | -0.35% | 29,150 |
| Oct 20, 2025 | 1,401.00 | 1,431.00 | 1,391.00 | 1,411.00 | 1,411.00 | -0.28% | 30,176 |
| Oct 17, 2025 | 1,444.00 | 1,444.00 | 1,408.00 | 1,415.00 | 1,415.00 | -2.01% | 17,295 |
| Oct 16, 2025 | 1,438.00 | 1,444.00 | 1,410.00 | 1,444.00 | 1,444.00 | 2.41% | 32,809 |
| Oct 15, 2025 | 1,380.00 | 1,415.00 | 1,365.00 | 1,410.00 | 1,410.00 | 2.17% | 16,560 |
| Oct 14, 2025 | 1,380.00 | 1,400.00 | 1,377.00 | 1,380.00 | 1,380.00 | - | 18,802 |
| Oct 13, 2025 | 1,390.00 | 1,398.00 | 1,370.00 | 1,380.00 | 1,380.00 | -0.72% | 23,354 |
| Oct 10, 2025 | 1,387.00 | 1,440.00 | 1,384.00 | 1,390.00 | 1,390.00 | 0.43% | 36,976 |
| Oct 2, 2025 | 1,415.00 | 1,429.00 | 1,369.00 | 1,384.00 | 1,384.00 | -2.19% | 46,674 |
| Oct 1, 2025 | 1,395.00 | 1,438.00 | 1,393.00 | 1,415.00 | 1,415.00 | 1.43% | 34,713 |
| Sep 30, 2025 | 1,382.00 | 1,425.00 | 1,379.00 | 1,395.00 | 1,395.00 | 1.16% | 29,083 |
| Sep 29, 2025 | 1,408.00 | 1,412.00 | 1,353.00 | 1,379.00 | 1,379.00 | -2.06% | 154,018 |
| Sep 26, 2025 | 1,445.00 | 1,445.00 | 1,403.00 | 1,408.00 | 1,408.00 | -2.56% | 35,507 |
| Sep 25, 2025 | 1,465.00 | 1,465.00 | 1,388.00 | 1,445.00 | 1,445.00 | -1.37% | 21,441 |
| Sep 24, 2025 | 1,442.00 | 1,498.00 | 1,427.00 | 1,465.00 | 1,465.00 | 1.60% | 42,272 |
| Sep 23, 2025 | 1,445.00 | 1,467.00 | 1,440.00 | 1,442.00 | 1,442.00 | 0.14% | 23,753 |
| Sep 22, 2025 | 1,482.00 | 1,492.00 | 1,435.00 | 1,440.00 | 1,440.00 | -2.90% | 195,502 |