WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-18 | 22,350.00 | 22,500.00 | 21,100.00 | 21,400.00 | 107,000.00 | 134,961 |
| 2023-07-17 | 22,100.00 | 23,100.00 | 21,800.00 | 22,450.00 | 112,250.00 | 165,147 |
| 2023-07-14 | 20,950.00 | 22,500.00 | 20,400.00 | 22,400.00 | 112,000.00 | 161,936 |
| 2023-07-13 | 21,950.00 | 22,000.00 | 21,000.00 | 21,150.00 | 105,750.00 | 106,405 |
| 2023-07-12 | 22,950.00 | 23,100.00 | 21,800.00 | 22,050.00 | 110,250.00 | 88,873 |
| 2023-07-11 | 22,100.00 | 23,450.00 | 21,100.00 | 22,750.00 | 113,750.00 | 222,104 |
| 2023-07-10 | 23,000.00 | 23,150.00 | 21,850.00 | 21,900.00 | 109,500.00 | 116,151 |
| 2023-07-07 | 21,450.00 | 22,850.00 | 20,850.00 | 22,550.00 | 112,750.00 | 154,083 |
| 2023-07-06 | 23,050.00 | 23,400.00 | 21,600.00 | 21,650.00 | 108,250.00 | 164,085 |
| 2023-07-05 | 20,850.00 | 23,800.00 | 20,450.00 | 22,600.00 | 113,000.00 | 433,617 |
| 2023-07-04 | 21,600.00 | 21,600.00 | 20,300.00 | 20,700.00 | 103,500.00 | 89,427 |
| 2023-07-03 | 21,050.00 | 21,550.00 | 20,550.00 | 21,550.00 | 107,750.00 | 77,348 |
| 2023-06-30 | 20,050.00 | 21,300.00 | 19,800.00 | 20,950.00 | 104,750.00 | 76,291 |
| 2023-06-29 | 21,100.00 | 21,200.00 | 19,910.00 | 20,050.00 | 100,250.00 | 88,085 |
| 2023-06-28 | 22,250.00 | 22,250.00 | 20,900.00 | 21,100.00 | 105,500.00 | 89,793 |
| 2023-06-27 | 20,300.00 | 22,400.00 | 19,950.00 | 22,250.00 | 111,250.00 | 173,323 |
| 2023-06-26 | 20,450.00 | 21,200.00 | 20,100.00 | 20,500.00 | 102,500.00 | 71,441 |
| 2023-06-23 | 21,800.00 | 21,800.00 | 20,550.00 | 20,900.00 | 104,500.00 | 112,403 |
| 2023-06-22 | 23,700.00 | 24,400.00 | 21,800.00 | 21,900.00 | 109,500.00 | 412,829 |
| 2023-06-21 | 22,050.00 | 22,400.00 | 21,100.00 | 21,200.00 | 106,000.00 | 136,945 |
| 2023-06-20 | 23,050.00 | 23,250.00 | 22,050.00 | 22,150.00 | 110,750.00 | 108,095 |
| 2023-06-19 | 24,500.00 | 24,550.00 | 23,100.00 | 23,400.00 | 117,000.00 | 132,807 |
| 2023-06-16 | 25,600.00 | 25,600.00 | 24,250.00 | 24,900.00 | 124,500.00 | 153,804 |
| 2023-06-15 | 24,350.00 | 26,050.00 | 24,050.00 | 25,600.00 | 128,000.00 | 356,164 |
| 2023-06-14 | 25,150.00 | 26,600.00 | 23,650.00 | 23,850.00 | 119,250.00 | 490,268 |
| 2023-06-13 | 24,300.00 | 25,150.00 | 23,650.00 | 24,700.00 | 123,500.00 | 232,128 |
| 2023-06-12 | 24,000.00 | 24,300.00 | 23,450.00 | 24,300.00 | 121,500.00 | 161,738 |
| 2023-06-09 | 24,900.00 | 24,950.00 | 23,400.00 | 24,100.00 | 120,500.00 | 297,164 |
| 2023-06-08 | 26,000.00 | 26,400.00 | 24,750.00 | 24,900.00 | 124,500.00 | 295,644 |
| 2023-06-07 | 26,450.00 | 26,700.00 | 25,500.00 | 26,400.00 | 132,000.00 | 436,402 |
| 2023-06-05 | 22,400.00 | 28,500.00 | 21,600.00 | 26,000.00 | 130,000.00 | 1,885,034 |
| 2023-06-02 | 20,700.00 | 22,100.00 | 20,500.00 | 21,950.00 | 109,750.00 | 109,631 |
| 2023-06-01 | 20,350.00 | 20,950.00 | 19,800.00 | 20,450.00 | 102,250.00 | 58,774 |
| 2023-05-31 | 18,980.00 | 20,650.00 | 18,350.00 | 20,650.00 | 103,250.00 | 152,573 |
| 2023-05-30 | 21,150.00 | 21,150.00 | 19,050.00 | 19,250.00 | 96,250.00 | 172,770 |
| 2023-05-26 | 22,300.00 | 22,600.00 | 21,300.00 | 21,350.00 | 106,750.00 | 73,567 |
| 2023-05-25 | 22,500.00 | 23,350.00 | 21,450.00 | 22,600.00 | 113,000.00 | 151,394 |
| 2023-05-24 | 21,250.00 | 23,350.00 | 21,100.00 | 23,000.00 | 115,000.00 | 246,477 |
| 2023-05-23 | 21,300.00 | 22,400.00 | 20,600.00 | 21,750.00 | 108,750.00 | 242,360 |
| 2023-05-22 | 20,000.00 | 20,700.00 | 19,050.00 | 20,600.00 | 103,000.00 | 82,180 |
| 2023-05-19 | 20,450.00 | 20,650.00 | 19,800.00 | 19,850.00 | 99,250.00 | 57,406 |
| 2023-05-18 | 21,100.00 | 21,100.00 | 20,200.00 | 20,350.00 | 101,750.00 | 73,177 |
| 2023-05-17 | 19,500.00 | 21,000.00 | 19,100.00 | 20,400.00 | 102,000.00 | 149,968 |
| 2023-05-16 | 19,850.00 | 19,920.00 | 18,490.00 | 19,560.00 | 97,800.00 | 120,675 |
| 2023-05-15 | 19,200.00 | 19,400.00 | 18,370.00 | 19,380.00 | 96,900.00 | 92,894 |
| 2023-05-12 | 18,820.00 | 19,420.00 | 18,720.00 | 19,060.00 | 95,300.00 | 80,547 |
| 2023-05-11 | 20,300.00 | 20,500.00 | 18,510.00 | 18,890.00 | 94,450.00 | 163,925 |
| 2023-05-10 | 20,550.00 | 20,650.00 | 19,500.00 | 19,700.00 | 98,500.00 | 115,221 |
| 2023-05-09 | 21,100.00 | 21,200.00 | 19,970.00 | 20,600.00 | 103,000.00 | 109,845 |
| 2023-05-08 | 21,400.00 | 21,700.00 | 20,750.00 | 21,050.00 | 105,250.00 | 77,681 |
| 2023-05-04 | 21,550.00 | 22,100.00 | 20,950.00 | 21,100.00 | 105,500.00 | 81,212 |
| 2023-05-03 | 22,500.00 | 22,650.00 | 21,350.00 | 21,650.00 | 108,250.00 | 72,755 |
| 2023-05-02 | 22,400.00 | 22,900.00 | 21,800.00 | 22,500.00 | 112,500.00 | 99,993 |
| 2023-04-28 | 24,600.00 | 24,650.00 | 22,300.00 | 22,400.00 | 112,000.00 | 156,450 |
| 2023-04-27 | 23,600.00 | 24,400.00 | 23,150.00 | 24,250.00 | 121,250.00 | 136,126 |
| 2023-04-26 | 25,000.00 | 25,500.00 | 23,500.00 | 24,100.00 | 120,500.00 | 127,538 |
| 2023-04-25 | 25,700.00 | 26,000.00 | 24,000.00 | 24,850.00 | 124,250.00 | 151,931 |
| 2023-04-24 | 26,350.00 | 28,700.00 | 25,500.00 | 26,200.00 | 131,000.00 | 279,854 |
| 2023-04-21 | 27,550.00 | 28,150.00 | 25,500.00 | 25,600.00 | 128,000.00 | 229,896 |
| 2023-04-20 | 28,600.00 | 29,250.00 | 27,200.00 | 28,600.00 | 143,000.00 | 216,918 |
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.