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 |
| 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 |