WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-17 | 9,890.00 | 12,720.00 | 9,890.00 | 12,720.00 | 63,600.00 | 872,607 |
| 2023-10-16 | 10,100.00 | 10,350.00 | 9,630.00 | 9,790.00 | 48,950.00 | 63,660 |
| 2023-10-13 | 10,900.00 | 11,190.00 | 10,100.00 | 10,180.00 | 50,900.00 | 84,500 |
| 2023-10-12 | 10,860.00 | 11,900.00 | 10,570.00 | 10,720.00 | 53,600.00 | 189,668 |
| 2023-10-11 | 10,090.00 | 10,600.00 | 10,090.00 | 10,470.00 | 52,350.00 | 43,546 |
| 2023-10-10 | 10,460.00 | 10,570.00 | 10,040.00 | 10,040.00 | 50,200.00 | 42,082 |
| 2023-10-06 | 10,350.00 | 10,700.00 | 10,350.00 | 10,460.00 | 52,300.00 | 25,395 |
| 2023-10-05 | 10,540.00 | 10,810.00 | 10,350.00 | 10,350.00 | 51,750.00 | 48,564 |
| 2023-10-04 | 10,900.00 | 10,900.00 | 10,280.00 | 10,440.00 | 52,200.00 | 49,750 |
| 2023-09-27 | 10,800.00 | 11,090.00 | 10,710.00 | 11,090.00 | 55,450.00 | 36,217 |
| 2023-09-26 | 11,080.00 | 11,200.00 | 10,810.00 | 10,910.00 | 54,550.00 | 40,960 |
| 2023-09-25 | 11,110.00 | 11,410.00 | 10,960.00 | 11,080.00 | 55,400.00 | 51,666 |
| 2023-09-22 | 11,200.00 | 11,390.00 | 11,040.00 | 11,130.00 | 55,650.00 | 51,424 |
| 2023-09-21 | 11,700.00 | 11,800.00 | 11,200.00 | 11,410.00 | 57,050.00 | 45,716 |
| 2023-09-20 | 12,190.00 | 12,190.00 | 11,500.00 | 11,740.00 | 58,700.00 | 64,225 |
| 2023-09-19 | 12,150.00 | 12,980.00 | 11,830.00 | 11,990.00 | 59,950.00 | 86,031 |
| 2023-09-18 | 12,750.00 | 12,760.00 | 12,120.00 | 12,150.00 | 60,750.00 | 59,375 |
| 2023-09-15 | 12,570.00 | 13,240.00 | 12,260.00 | 12,800.00 | 64,000.00 | 100,817 |
| 2023-09-14 | 12,200.00 | 12,780.00 | 12,000.00 | 12,600.00 | 63,000.00 | 118,942 |
| 2023-09-13 | 12,300.00 | 12,460.00 | 12,060.00 | 12,220.00 | 61,100.00 | 45,916 |
| 2023-09-12 | 12,500.00 | 12,680.00 | 12,170.00 | 12,300.00 | 61,500.00 | 59,320 |
| 2023-09-11 | 13,280.00 | 13,280.00 | 12,410.00 | 12,500.00 | 62,500.00 | 58,537 |
| 2023-09-08 | 12,800.00 | 13,130.00 | 12,700.00 | 13,000.00 | 65,000.00 | 49,693 |
| 2023-09-07 | 13,410.00 | 13,530.00 | 12,680.00 | 12,800.00 | 64,000.00 | 105,583 |
| 2023-09-06 | 14,240.00 | 14,260.00 | 13,470.00 | 13,560.00 | 67,800.00 | 70,002 |
| 2023-09-05 | 13,990.00 | 14,250.00 | 13,760.00 | 14,240.00 | 71,200.00 | 42,349 |
| 2023-09-04 | 13,900.00 | 14,100.00 | 13,600.00 | 14,000.00 | 70,000.00 | 58,890 |
| 2023-09-01 | 14,550.00 | 14,590.00 | 14,030.00 | 14,070.00 | 70,350.00 | 64,731 |
| 2023-08-31 | 14,750.00 | 15,060.00 | 14,470.00 | 14,640.00 | 73,200.00 | 50,353 |
| 2023-08-30 | 14,910.00 | 15,090.00 | 14,610.00 | 14,690.00 | 73,450.00 | 45,076 |
| 2023-08-29 | 14,800.00 | 15,200.00 | 14,720.00 | 14,880.00 | 74,400.00 | 42,638 |
| 2023-08-28 | 14,340.00 | 14,760.00 | 14,280.00 | 14,740.00 | 73,700.00 | 38,686 |
| 2023-08-25 | 14,390.00 | 14,630.00 | 13,950.00 | 14,320.00 | 71,600.00 | 46,303 |
| 2023-08-24 | 14,470.00 | 14,770.00 | 14,410.00 | 14,540.00 | 72,700.00 | 49,777 |
| 2023-08-23 | 15,000.00 | 15,100.00 | 14,510.00 | 14,520.00 | 72,600.00 | 71,893 |
| 2023-08-22 | 15,680.00 | 16,040.00 | 15,060.00 | 15,170.00 | 75,850.00 | 52,042 |
| 2023-08-21 | 15,200.00 | 16,050.00 | 15,200.00 | 15,660.00 | 78,300.00 | 56,533 |
| 2023-08-18 | 15,260.00 | 15,790.00 | 15,050.00 | 15,290.00 | 76,450.00 | 50,951 |
| 2023-08-17 | 15,020.00 | 15,860.00 | 15,020.00 | 15,590.00 | 77,950.00 | 66,218 |
| 2023-08-16 | 15,500.00 | 15,810.00 | 15,100.00 | 15,200.00 | 76,000.00 | 63,405 |
| 2023-08-14 | 16,630.00 | 16,770.00 | 15,510.00 | 16,030.00 | 80,150.00 | 101,463 |
| 2023-08-11 | 16,990.00 | 16,990.00 | 16,620.00 | 16,630.00 | 83,150.00 | 58,855 |
| 2023-08-10 | 17,320.00 | 17,530.00 | 16,710.00 | 16,990.00 | 84,950.00 | 49,915 |
| 2023-08-09 | 16,900.00 | 17,860.00 | 16,810.00 | 17,300.00 | 86,500.00 | 88,065 |
| 2023-08-08 | 17,080.00 | 17,250.00 | 16,670.00 | 16,700.00 | 83,500.00 | 63,819 |
| 2023-08-07 | 18,210.00 | 18,240.00 | 16,990.00 | 17,080.00 | 85,400.00 | 79,065 |
| 2023-08-04 | 18,200.00 | 18,370.00 | 17,790.00 | 18,210.00 | 91,050.00 | 84,047 |
| 2023-08-03 | 17,620.00 | 18,250.00 | 16,960.00 | 17,920.00 | 89,600.00 | 104,272 |
| 2023-08-02 | 19,250.00 | 19,390.00 | 17,500.00 | 17,570.00 | 87,850.00 | 154,119 |
| 2023-08-01 | 18,910.00 | 21,050.00 | 18,820.00 | 19,240.00 | 96,200.00 | 359,922 |
| 2023-07-31 | 16,550.00 | 19,090.00 | 16,550.00 | 18,520.00 | 92,600.00 | 365,343 |
| 2023-07-28 | 17,100.00 | 17,800.00 | 16,560.00 | 17,800.00 | 89,000.00 | 171,828 |
| 2023-07-27 | 16,450.00 | 21,700.00 | 16,450.00 | 18,000.00 | 90,000.00 | 1,123,696 |
| 2023-07-26 | 19,000.00 | 19,190.00 | 16,900.00 | 16,930.00 | 84,650.00 | 246,800 |
| 2023-07-25 | 20,700.00 | 21,150.00 | 19,000.00 | 19,410.00 | 97,050.00 | 158,741 |
| 2023-07-24 | 20,300.00 | 20,950.00 | 19,870.00 | 20,600.00 | 103,000.00 | 208,928 |
| 2023-07-21 | 20,000.00 | 20,500.00 | 19,640.00 | 19,650.00 | 98,250.00 | 135,247 |
| 2023-07-20 | 20,500.00 | 20,900.00 | 20,000.00 | 20,350.00 | 101,750.00 | 86,778 |
| 2023-07-19 | 21,550.00 | 21,550.00 | 20,250.00 | 20,400.00 | 102,000.00 | 133,428 |
| 2023-07-18 | 22,350.00 | 22,500.00 | 21,100.00 | 21,400.00 | 107,000.00 | 134,961 |
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.