WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 6,710.00 | 6,740.00 | 6,380.00 | 6,390.00 | 31,950.00 | 193,978 |
| 2024-04-09 | 7,300.00 | 7,300.00 | 6,800.00 | 6,870.00 | 34,350.00 | 164,940 |
| 2024-04-08 | 7,120.00 | 7,120.00 | 6,710.00 | 7,100.00 | 35,500.00 | 215,331 |
| 2024-04-05 | 7,390.00 | 7,430.00 | 7,200.00 | 7,250.00 | 36,250.00 | 182,919 |
| 2024-04-04 | 7,440.00 | 7,840.00 | 7,440.00 | 7,530.00 | 37,650.00 | 452,739 |
| 2024-04-03 | 7,000.00 | 7,570.00 | 6,880.00 | 7,430.00 | 37,150.00 | 497,066 |
| 2024-04-02 | 7,790.00 | 7,790.00 | 7,200.00 | 7,260.00 | 36,300.00 | 411,480 |
| 2024-04-01 | 8,170.00 | 8,270.00 | 7,660.00 | 7,760.00 | 38,800.00 | 610,431 |
| 2024-03-29 | 7,670.00 | 8,400.00 | 7,350.00 | 8,170.00 | 40,850.00 | 1,773,521 |
| 2024-03-28 | 7,920.00 | 7,960.00 | 7,490.00 | 7,600.00 | 38,000.00 | 862,808 |
| 2024-03-27 | 6,850.00 | 8,190.00 | 6,780.00 | 7,680.00 | 38,400.00 | 3,156,794 |
| 2024-03-26 | 7,170.00 | 7,180.00 | 6,710.00 | 6,810.00 | 34,050.00 | 258,594 |
| 2024-03-25 | 7,080.00 | 7,090.00 | 6,680.00 | 7,050.00 | 35,250.00 | 387,283 |
| 2024-03-22 | 7,480.00 | 7,570.00 | 7,000.00 | 7,080.00 | 35,400.00 | 567,503 |
| 2024-03-21 | 7,220.00 | 7,750.00 | 7,170.00 | 7,210.00 | 36,050.00 | 1,173,815 |
| 2024-03-20 | 7,490.00 | 7,490.00 | 6,980.00 | 7,030.00 | 35,150.00 | 831,951 |
| 2024-03-19 | 6,880.00 | 7,830.00 | 6,650.00 | 7,200.00 | 36,000.00 | 3,647,640 |
| 2024-03-18 | 5,630.00 | 7,020.00 | 5,580.00 | 7,020.00 | 35,100.00 | 3,060,370 |
| 2024-03-15 | 5,550.00 | 5,550.00 | 5,300.00 | 5,400.00 | 27,000.00 | 131,545 |
| 2024-03-14 | 5,830.00 | 5,900.00 | 5,540.00 | 5,580.00 | 27,900.00 | 135,990 |
| 2024-03-13 | 6,050.00 | 6,060.00 | 5,740.00 | 5,830.00 | 29,150.00 | 138,250 |
| 2024-03-12 | 5,930.00 | 6,260.00 | 5,920.00 | 6,040.00 | 30,200.00 | 259,218 |
| 2024-03-11 | 5,940.00 | 6,080.00 | 5,750.00 | 5,800.00 | 29,000.00 | 158,326 |
| 2024-03-08 | 6,400.00 | 6,400.00 | 5,920.00 | 6,030.00 | 30,150.00 | 249,856 |
| 2024-03-07 | 6,410.00 | 6,620.00 | 6,100.00 | 6,320.00 | 31,600.00 | 322,823 |
| 2024-03-06 | 6,450.00 | 6,580.00 | 6,210.00 | 6,310.00 | 31,550.00 | 298,317 |
| 2024-03-05 | 6,510.00 | 7,120.00 | 6,380.00 | 6,700.00 | 33,500.00 | 901,477 |
| 2024-03-04 | 6,540.00 | 6,880.00 | 6,510.00 | 6,540.00 | 32,700.00 | 693,677 |
| 2024-02-29 | 5,750.00 | 6,870.00 | 5,710.00 | 6,630.00 | 33,150.00 | 1,944,232 |
| 2024-02-28 | 5,300.00 | 6,120.00 | 5,300.00 | 5,630.00 | 28,150.00 | 1,107,092 |
| 2024-02-27 | 5,300.00 | 5,350.00 | 5,020.00 | 5,200.00 | 26,000.00 | 153,713 |
| 2024-02-26 | 5,050.00 | 5,150.00 | 4,705.00 | 5,000.00 | 25,000.00 | 97,795 |
| 2024-02-23 | 5,140.00 | 5,250.00 | 4,980.00 | 5,050.00 | 25,250.00 | 124,072 |
| 2024-02-22 | 5,400.00 | 5,540.00 | 5,250.00 | 5,270.00 | 26,350.00 | 108,089 |
| 2024-02-21 | 5,510.00 | 5,740.00 | 5,300.00 | 5,450.00 | 27,250.00 | 319,192 |
| 2024-02-20 | 5,080.00 | 5,580.00 | 4,990.00 | 5,560.00 | 27,800.00 | 402,040 |
| 2024-02-19 | 5,360.00 | 5,440.00 | 5,150.00 | 5,190.00 | 25,950.00 | 129,189 |
| 2024-02-16 | 5,500.00 | 5,570.00 | 5,160.00 | 5,410.00 | 27,050.00 | 275,114 |
| 2024-02-15 | 4,780.00 | 5,640.00 | 4,665.00 | 5,340.00 | 26,700.00 | 977,734 |
| 2024-02-14 | 4,400.00 | 4,835.00 | 4,355.00 | 4,645.00 | 23,225.00 | 215,189 |
| 2024-02-13 | 4,525.00 | 4,655.00 | 4,420.00 | 4,505.00 | 22,525.00 | 106,301 |
| 2024-02-08 | 4,385.00 | 4,665.00 | 4,385.00 | 4,500.00 | 22,500.00 | 138,527 |
| 2024-02-07 | 4,175.00 | 4,625.00 | 4,100.00 | 4,370.00 | 21,850.00 | 277,160 |
| 2024-02-06 | 4,190.00 | 4,190.00 | 3,970.00 | 4,080.00 | 20,400.00 | 184,440 |
| 2024-02-05 | 4,545.00 | 4,545.00 | 4,255.00 | 4,315.00 | 21,575.00 | 128,528 |
| 2024-02-02 | 4,620.00 | 4,695.00 | 4,475.00 | 4,545.00 | 22,725.00 | 217,457 |
| 2024-02-01 | 4,550.00 | 4,615.00 | 4,330.00 | 4,500.00 | 22,500.00 | 707,717 |
| 2024-01-31 | 5,370.00 | 5,500.00 | 5,120.00 | 5,120.00 | 25,600.00 | 94,542 |
| 2024-01-30 | 6,170.00 | 6,200.00 | 5,250.00 | 5,380.00 | 26,900.00 | 571,694 |
| 2024-01-29 | 5,280.00 | 5,280.00 | 4,985.00 | 5,100.00 | 25,500.00 | 93,654 |
| 2024-01-26 | 5,080.00 | 5,380.00 | 4,950.00 | 5,260.00 | 26,300.00 | 136,701 |
| 2024-01-25 | 5,450.00 | 5,450.00 | 5,100.00 | 5,140.00 | 25,700.00 | 89,498 |
| 2024-01-24 | 5,810.00 | 5,820.00 | 5,440.00 | 5,500.00 | 27,500.00 | 66,167 |
| 2024-01-23 | 5,690.00 | 5,850.00 | 5,570.00 | 5,700.00 | 28,500.00 | 49,634 |
| 2024-01-22 | 6,020.00 | 6,020.00 | 5,640.00 | 5,640.00 | 28,200.00 | 106,860 |
| 2024-01-19 | 6,410.00 | 6,600.00 | 5,920.00 | 6,020.00 | 30,100.00 | 149,076 |
| 2024-01-18 | 6,000.00 | 6,450.00 | 5,940.00 | 6,220.00 | 31,100.00 | 121,722 |
| 2024-01-17 | 6,240.00 | 6,240.00 | 5,850.00 | 6,000.00 | 30,000.00 | 71,595 |
| 2024-01-16 | 6,300.00 | 6,320.00 | 5,870.00 | 6,180.00 | 30,900.00 | 149,122 |
| 2024-01-15 | 7,030.00 | 7,030.00 | 6,240.00 | 6,280.00 | 31,400.00 | 224,786 |
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.