WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 7,700.00 | 7,710.00 | 7,000.00 | 7,040.00 | 35,200.00 | 160,034 |
| 2024-01-11 | 7,590.00 | 7,890.00 | 7,550.00 | 7,710.00 | 38,550.00 | 76,722 |
| 2024-01-10 | 8,220.00 | 8,300.00 | 7,650.00 | 7,680.00 | 38,400.00 | 132,159 |
| 2024-01-09 | 8,130.00 | 8,700.00 | 7,970.00 | 8,380.00 | 41,900.00 | 311,363 |
| 2024-01-08 | 7,210.00 | 8,450.00 | 7,210.00 | 8,200.00 | 41,000.00 | 584,356 |
| 2024-01-05 | 7,030.00 | 7,220.00 | 6,960.00 | 7,140.00 | 35,700.00 | 60,022 |
| 2024-01-04 | 7,350.00 | 7,350.00 | 6,960.00 | 7,020.00 | 35,100.00 | 96,256 |
| 2024-01-03 | 7,140.00 | 7,550.00 | 7,040.00 | 7,470.00 | 37,350.00 | 116,514 |
| 2024-01-02 | 7,100.00 | 7,480.00 | 7,060.00 | 7,370.00 | 36,850.00 | 207,107 |
| 2023-12-28 | 6,930.00 | 7,100.00 | 6,670.00 | 7,020.00 | 35,100.00 | 108,998 |
| 2023-12-27 | 6,600.00 | 7,120.00 | 6,440.00 | 6,930.00 | 34,650.00 | 267,304 |
| 2023-12-26 | 6,710.00 | 6,880.00 | 6,440.00 | 6,620.00 | 33,100.00 | 171,787 |
| 2023-12-22 | 7,220.00 | 7,250.00 | 6,850.00 | 7,030.00 | 35,150.00 | 202,137 |
| 2023-12-21 | 7,500.00 | 7,690.00 | 7,190.00 | 7,220.00 | 36,100.00 | 219,167 |
| 2023-12-20 | 7,750.00 | 8,120.00 | 7,550.00 | 7,610.00 | 38,050.00 | 477,968 |
| 2023-12-19 | 8,300.00 | 8,740.00 | 7,920.00 | 8,330.00 | 41,650.00 | 646,993 |
| 2023-12-18 | 7,900.00 | 8,870.00 | 7,800.00 | 8,300.00 | 41,500.00 | 1,231,219 |
| 2023-12-15 | 6,450.00 | 8,200.00 | 6,390.00 | 7,530.00 | 37,650.00 | 1,917,156 |
| 2023-12-14 | 6,250.00 | 6,640.00 | 6,020.00 | 6,430.00 | 32,150.00 | 356,826 |
| 2023-12-13 | 6,190.00 | 6,250.00 | 5,960.00 | 6,040.00 | 30,200.00 | 152,871 |
| 2023-12-12 | 5,690.00 | 6,370.00 | 5,530.00 | 6,180.00 | 30,900.00 | 418,152 |
| 2023-12-11 | 6,820.00 | 6,820.00 | 5,610.00 | 5,650.00 | 28,250.00 | 1,013,417 |
| 2023-12-08 | 6,300.00 | 6,830.00 | 6,230.00 | 6,660.00 | 33,300.00 | 166,666 |
| 2023-12-07 | 6,300.00 | 6,530.00 | 6,130.00 | 6,140.00 | 30,700.00 | 66,444 |
| 2023-12-06 | 5,970.00 | 6,210.00 | 5,910.00 | 6,210.00 | 31,050.00 | 45,556 |
| 2023-12-05 | 6,180.00 | 6,220.00 | 6,000.00 | 6,060.00 | 30,300.00 | 48,422 |
| 2023-12-04 | 6,550.00 | 6,610.00 | 6,190.00 | 6,280.00 | 31,400.00 | 66,274 |
| 2023-12-01 | 6,710.00 | 6,730.00 | 6,450.00 | 6,510.00 | 32,550.00 | 67,311 |
| 2023-11-30 | 6,700.00 | 7,060.00 | 6,570.00 | 6,690.00 | 33,450.00 | 128,303 |
| 2023-11-29 | 6,770.00 | 6,820.00 | 6,640.00 | 6,720.00 | 33,600.00 | 55,571 |
| 2023-11-28 | 7,070.00 | 7,110.00 | 6,680.00 | 6,740.00 | 33,700.00 | 131,620 |
| 2023-11-27 | 8,000.00 | 8,030.00 | 7,110.00 | 7,110.00 | 35,550.00 | 231,086 |
| 2023-11-24 | 7,150.00 | 7,180.00 | 7,020.00 | 7,100.00 | 35,500.00 | 54,398 |
| 2023-11-23 | 7,100.00 | 7,240.00 | 7,090.00 | 7,090.00 | 35,450.00 | 33,864 |
| 2023-11-22 | 7,220.00 | 7,220.00 | 7,020.00 | 7,090.00 | 35,450.00 | 53,542 |
| 2023-11-21 | 7,420.00 | 7,450.00 | 7,200.00 | 7,300.00 | 36,500.00 | 50,996 |
| 2023-11-20 | 7,210.00 | 7,480.00 | 7,060.00 | 7,410.00 | 37,050.00 | 66,731 |
| 2023-11-17 | 7,630.00 | 7,640.00 | 7,200.00 | 7,210.00 | 36,050.00 | 74,625 |
| 2023-11-16 | 7,870.00 | 7,870.00 | 7,680.00 | 7,700.00 | 38,500.00 | 76,384 |
| 2023-11-15 | 8,380.00 | 8,440.00 | 7,790.00 | 7,820.00 | 39,100.00 | 117,759 |
| 2023-11-14 | 7,810.00 | 8,400.00 | 7,810.00 | 7,970.00 | 39,850.00 | 165,835 |
| 2023-11-13 | 8,190.00 | 8,250.00 | 7,650.00 | 7,780.00 | 38,900.00 | 71,220 |
| 2023-11-10 | 8,550.00 | 8,550.00 | 8,020.00 | 8,030.00 | 40,150.00 | 54,116 |
| 2023-11-09 | 9,000.00 | 9,180.00 | 8,600.00 | 8,680.00 | 43,400.00 | 52,978 |
| 2023-11-08 | 9,200.00 | 9,450.00 | 8,870.00 | 8,930.00 | 44,650.00 | 75,996 |
| 2023-11-07 | 10,100.00 | 10,130.00 | 9,050.00 | 9,220.00 | 46,100.00 | 179,173 |
| 2023-11-06 | 9,140.00 | 10,890.00 | 8,820.00 | 10,200.00 | 51,000.00 | 858,412 |
| 2023-11-03 | 8,720.00 | 8,720.00 | 8,060.00 | 8,460.00 | 42,300.00 | 55,913 |
| 2023-11-02 | 8,270.00 | 8,530.00 | 8,220.00 | 8,510.00 | 42,550.00 | 59,795 |
| 2023-11-01 | 8,300.00 | 8,450.00 | 8,040.00 | 8,150.00 | 40,750.00 | 69,806 |
| 2023-10-31 | 8,360.00 | 8,480.00 | 7,770.00 | 7,970.00 | 39,850.00 | 77,199 |
| 2023-10-30 | 8,640.00 | 8,680.00 | 8,020.00 | 8,360.00 | 41,800.00 | 51,208 |
| 2023-10-27 | 8,480.00 | 8,840.00 | 8,200.00 | 8,640.00 | 43,200.00 | 80,428 |
| 2023-10-26 | 8,600.00 | 8,700.00 | 8,330.00 | 8,480.00 | 42,400.00 | 58,945 |
| 2023-10-25 | 9,700.00 | 9,710.00 | 8,840.00 | 8,940.00 | 44,700.00 | 82,225 |
| 2023-10-24 | 9,490.00 | 9,790.00 | 8,950.00 | 9,650.00 | 48,250.00 | 98,729 |
| 2023-10-23 | 9,200.00 | 10,100.00 | 9,100.00 | 9,500.00 | 47,500.00 | 175,366 |
| 2023-10-20 | 9,900.00 | 9,970.00 | 9,200.00 | 9,300.00 | 46,500.00 | 130,950 |
| 2023-10-19 | 10,830.00 | 10,830.00 | 10,000.00 | 10,250.00 | 51,250.00 | 187,913 |
| 2023-10-18 | 12,550.00 | 12,700.00 | 11,200.00 | 11,260.00 | 56,300.00 | 580,544 |
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.