WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 2,955.00 | 3,140.00 | 2,735.00 | 3,000.00 | 15,000.00 | 537,217 |
| 2024-07-09 | 3,020.00 | 3,040.00 | 2,935.00 | 2,970.00 | 14,850.00 | 126,384 |
| 2024-07-08 | 3,110.00 | 3,175.00 | 2,905.00 | 2,945.00 | 14,725.00 | 289,997 |
| 2024-07-05 | 3,135.00 | 3,175.00 | 3,050.00 | 3,120.00 | 15,600.00 | 96,909 |
| 2024-07-04 | 3,270.00 | 3,270.00 | 3,085.00 | 3,135.00 | 15,675.00 | 134,112 |
| 2024-07-03 | 3,390.00 | 3,430.00 | 3,185.00 | 3,230.00 | 16,150.00 | 139,899 |
| 2024-07-02 | 3,450.00 | 3,650.00 | 3,265.00 | 3,290.00 | 16,450.00 | 141,785 |
| 2024-07-01 | 3,520.00 | 3,520.00 | 3,295.00 | 3,390.00 | 16,950.00 | 166,090 |
| 2024-06-28 | 3,630.00 | 3,680.00 | 3,510.00 | 3,520.00 | 17,600.00 | 92,137 |
| 2024-06-27 | 3,835.00 | 3,990.00 | 3,605.00 | 3,630.00 | 18,150.00 | 152,548 |
| 2024-06-26 | 3,770.00 | 3,775.00 | 3,650.00 | 3,690.00 | 18,450.00 | 70,607 |
| 2024-06-25 | 3,780.00 | 3,885.00 | 3,700.00 | 3,760.00 | 18,800.00 | 93,762 |
| 2024-06-24 | 3,950.00 | 3,950.00 | 3,820.00 | 3,845.00 | 19,225.00 | 118,284 |
| 2024-06-21 | 4,100.00 | 4,110.00 | 3,870.00 | 3,955.00 | 19,775.00 | 179,834 |
| 2024-06-20 | 3,710.00 | 4,295.00 | 3,690.00 | 3,980.00 | 19,900.00 | 1,065,688 |
| 2024-06-19 | 3,660.00 | 3,775.00 | 3,580.00 | 3,710.00 | 18,550.00 | 126,062 |
| 2024-06-18 | 3,540.00 | 3,965.00 | 3,495.00 | 3,690.00 | 18,450.00 | 489,637 |
| 2024-06-17 | 3,590.00 | 3,600.00 | 3,430.00 | 3,485.00 | 17,425.00 | 178,974 |
| 2024-06-14 | 3,890.00 | 3,890.00 | 3,295.00 | 3,570.00 | 17,850.00 | 669,082 |
| 2024-06-13 | 3,945.00 | 4,100.00 | 3,730.00 | 3,905.00 | 19,525.00 | 731,555 |
| 2024-06-12 | 5,280.00 | 5,290.00 | 3,695.00 | 3,845.00 | 19,225.00 | 1,896,131 |
| 2024-06-11 | 4,800.00 | 5,950.00 | 4,745.00 | 5,270.00 | 26,350.00 | 3,447,510 |
| 2024-06-10 | 4,790.00 | 4,790.00 | 4,600.00 | 4,650.00 | 23,250.00 | 96,022 |
| 2024-06-07 | 4,710.00 | 4,970.00 | 4,550.00 | 4,860.00 | 24,300.00 | 239,233 |
| 2024-06-05 | 4,395.00 | 5,250.00 | 4,395.00 | 4,690.00 | 23,450.00 | 1,013,633 |
| 2024-06-04 | 4,440.00 | 4,585.00 | 4,360.00 | 4,370.00 | 21,850.00 | 141,493 |
| 2024-06-03 | 4,565.00 | 4,675.00 | 4,440.00 | 4,470.00 | 22,350.00 | 68,336 |
| 2024-05-31 | 4,740.00 | 4,740.00 | 4,495.00 | 4,565.00 | 22,825.00 | 74,194 |
| 2024-05-30 | 4,570.00 | 4,840.00 | 4,520.00 | 4,680.00 | 23,400.00 | 85,457 |
| 2024-05-29 | 5,040.00 | 5,060.00 | 4,215.00 | 4,570.00 | 22,850.00 | 346,973 |
| 2024-05-28 | 5,100.00 | 5,120.00 | 5,030.00 | 5,080.00 | 25,400.00 | 49,792 |
| 2024-05-27 | 5,050.00 | 5,180.00 | 4,900.00 | 5,140.00 | 25,700.00 | 74,024 |
| 2024-05-24 | 5,040.00 | 5,110.00 | 4,965.00 | 5,060.00 | 25,300.00 | 43,111 |
| 2024-05-23 | 4,960.00 | 5,040.00 | 4,865.00 | 5,040.00 | 25,200.00 | 44,234 |
| 2024-05-22 | 5,040.00 | 5,070.00 | 4,970.00 | 4,970.00 | 24,850.00 | 47,950 |
| 2024-05-21 | 5,150.00 | 5,160.00 | 4,980.00 | 5,040.00 | 25,200.00 | 55,126 |
| 2024-05-20 | 5,200.00 | 5,210.00 | 5,050.00 | 5,160.00 | 25,800.00 | 57,448 |
| 2024-05-17 | 5,080.00 | 5,220.00 | 5,040.00 | 5,110.00 | 25,550.00 | 75,506 |
| 2024-05-16 | 5,360.00 | 5,450.00 | 5,080.00 | 5,080.00 | 25,400.00 | 124,279 |
| 2024-05-14 | 4,900.00 | 5,100.00 | 4,885.00 | 5,060.00 | 25,300.00 | 96,192 |
| 2024-05-13 | 5,030.00 | 5,110.00 | 4,855.00 | 4,870.00 | 24,350.00 | 105,543 |
| 2024-05-10 | 5,140.00 | 5,150.00 | 5,010.00 | 5,060.00 | 25,300.00 | 64,286 |
| 2024-05-09 | 5,120.00 | 5,140.00 | 5,020.00 | 5,030.00 | 25,150.00 | 75,715 |
| 2024-05-08 | 5,300.00 | 5,310.00 | 5,080.00 | 5,160.00 | 25,800.00 | 76,082 |
| 2024-05-07 | 5,240.00 | 5,310.00 | 5,160.00 | 5,260.00 | 26,300.00 | 85,043 |
| 2024-05-03 | 5,200.00 | 5,350.00 | 5,060.00 | 5,220.00 | 26,100.00 | 159,186 |
| 2024-05-02 | 5,800.00 | 5,830.00 | 4,805.00 | 5,200.00 | 26,000.00 | 591,519 |
| 2024-04-30 | 6,300.00 | 6,400.00 | 5,900.00 | 5,900.00 | 29,500.00 | 166,456 |
| 2024-04-29 | 5,860.00 | 6,020.00 | 5,800.00 | 6,010.00 | 30,050.00 | 79,310 |
| 2024-04-26 | 6,030.00 | 6,110.00 | 5,810.00 | 5,890.00 | 29,450.00 | 88,056 |
| 2024-04-25 | 6,250.00 | 6,260.00 | 6,000.00 | 6,030.00 | 30,150.00 | 82,699 |
| 2024-04-24 | 6,400.00 | 6,420.00 | 6,180.00 | 6,270.00 | 31,350.00 | 141,944 |
| 2024-04-23 | 6,250.00 | 6,280.00 | 6,030.00 | 6,120.00 | 30,600.00 | 127,615 |
| 2024-04-22 | 6,000.00 | 6,530.00 | 5,940.00 | 6,220.00 | 31,100.00 | 389,405 |
| 2024-04-19 | 6,060.00 | 6,200.00 | 5,600.00 | 5,750.00 | 28,750.00 | 223,349 |
| 2024-04-18 | 5,690.00 | 6,060.00 | 5,680.00 | 5,880.00 | 29,400.00 | 138,091 |
| 2024-04-17 | 6,040.00 | 6,180.00 | 5,670.00 | 5,670.00 | 28,350.00 | 190,165 |
| 2024-04-16 | 6,450.00 | 6,460.00 | 5,970.00 | 6,040.00 | 30,200.00 | 153,253 |
| 2024-04-15 | 6,130.00 | 6,680.00 | 6,030.00 | 6,430.00 | 32,150.00 | 214,773 |
| 2024-04-12 | 6,400.00 | 6,460.00 | 6,060.00 | 6,340.00 | 31,700.00 | 150,095 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.