WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-19 | 30,800.00 | 32,950.00 | 28,850.00 | 29,500.00 | 147,500.00 | 495,846 |
| 2023-04-18 | 31,300.00 | 31,500.00 | 29,100.00 | 29,150.00 | 145,750.00 | 286,946 |
| 2023-04-17 | 32,700.00 | 32,900.00 | 30,700.00 | 31,100.00 | 155,500.00 | 284,103 |
| 2023-04-14 | 33,550.00 | 35,500.00 | 31,550.00 | 33,350.00 | 166,750.00 | 659,496 |
| 2023-04-13 | 28,000.00 | 34,250.00 | 27,650.00 | 33,000.00 | 165,000.00 | 1,278,604 |
| 2023-04-12 | 30,200.00 | 30,200.00 | 26,900.00 | 27,200.00 | 136,000.00 | 220,722 |
| 2023-04-11 | 31,750.00 | 31,800.00 | 28,000.00 | 30,650.00 | 153,250.00 | 264,187 |
| 2023-04-10 | 31,900.00 | 32,150.00 | 30,100.00 | 31,750.00 | 158,750.00 | 246,928 |
| 2023-04-07 | 32,000.00 | 34,700.00 | 31,250.00 | 31,700.00 | 158,500.00 | 502,344 |
| 2023-04-06 | 29,800.00 | 31,800.00 | 29,700.00 | 31,250.00 | 156,250.00 | 236,859 |
| 2023-04-05 | 32,700.00 | 32,700.00 | 30,000.00 | 31,350.00 | 156,750.00 | 354,340 |
| 2023-04-04 | 29,050.00 | 33,450.00 | 28,850.00 | 30,900.00 | 154,500.00 | 854,793 |
| 2023-04-03 | 27,500.00 | 30,750.00 | 25,500.00 | 28,800.00 | 144,000.00 | 1,238,515 |
| 2023-03-31 | 25,950.00 | 29,600.00 | 25,500.00 | 26,250.00 | 131,250.00 | 1,061,881 |
| 2023-03-30 | 25,850.00 | 27,450.00 | 23,850.00 | 24,950.00 | 124,750.00 | 568,963 |
| 2023-03-29 | 24,250.00 | 27,400.00 | 24,200.00 | 25,450.00 | 127,250.00 | 861,608 |
| 2023-03-28 | 22,350.00 | 26,500.00 | 21,200.00 | 25,050.00 | 125,250.00 | 1,684,404 |
| 2023-03-27 | 18,500.00 | 23,100.00 | 18,430.00 | 22,250.00 | 111,250.00 | 2,344,676 |
| 2023-03-24 | 18,800.00 | 20,150.00 | 17,550.00 | 18,910.00 | 94,550.00 | 1,825,705 |
| 2023-03-23 | 15,520.00 | 20,100.00 | 15,400.00 | 17,800.00 | 89,000.00 | 2,825,178 |
| 2023-03-22 | 15,740.00 | 15,850.00 | 15,250.00 | 15,490.00 | 77,450.00 | 136,921 |
| 2023-03-21 | 15,110.00 | 16,130.00 | 15,010.00 | 15,330.00 | 76,650.00 | 433,621 |
| 2023-03-20 | 14,000.00 | 15,920.00 | 13,940.00 | 15,390.00 | 76,950.00 | 368,833 |
| 2023-03-17 | 14,100.00 | 14,360.00 | 13,590.00 | 14,240.00 | 71,200.00 | 120,223 |
| 2023-03-16 | 13,100.00 | 14,090.00 | 12,890.00 | 13,920.00 | 69,600.00 | 113,549 |
| 2023-03-15 | 13,300.00 | 13,780.00 | 13,080.00 | 13,300.00 | 66,500.00 | 118,499 |
| 2023-03-14 | 13,770.00 | 13,910.00 | 12,910.00 | 13,020.00 | 65,100.00 | 124,324 |
| 2023-03-13 | 13,350.00 | 13,860.00 | 13,030.00 | 13,770.00 | 68,850.00 | 130,887 |
| 2023-03-10 | 13,440.00 | 14,360.00 | 13,020.00 | 13,420.00 | 67,100.00 | 260,873 |
| 2023-03-09 | 15,300.00 | 15,450.00 | 13,530.00 | 14,030.00 | 70,150.00 | 357,646 |
| 2023-03-08 | 16,050.00 | 16,370.00 | 14,840.00 | 15,900.00 | 79,500.00 | 782,482 |
| 2023-03-07 | 13,390.00 | 16,880.00 | 13,350.00 | 16,420.00 | 82,100.00 | 2,067,274 |
| 2023-03-06 | 13,010.00 | 13,140.00 | 12,760.00 | 13,000.00 | 65,000.00 | 75,319 |
| 2023-03-03 | 13,250.00 | 13,250.00 | 12,750.00 | 13,010.00 | 65,050.00 | 89,116 |
| 2023-03-02 | 13,310.00 | 13,550.00 | 13,030.00 | 13,250.00 | 66,250.00 | 174,136 |
| 2023-02-28 | 13,190.00 | 13,470.00 | 13,050.00 | 13,150.00 | 65,750.00 | 81,371 |
| 2023-02-27 | 13,300.00 | 13,590.00 | 13,000.00 | 13,070.00 | 65,350.00 | 113,695 |
| 2023-02-24 | 13,250.00 | 13,600.00 | 12,970.00 | 13,300.00 | 66,500.00 | 162,647 |
| 2023-02-23 | 13,210.00 | 13,470.00 | 12,940.00 | 12,950.00 | 64,750.00 | 79,170 |
| 2023-02-22 | 14,000.00 | 14,270.00 | 13,200.00 | 13,220.00 | 66,100.00 | 299,183 |
| 2023-02-21 | 13,400.00 | 13,540.00 | 13,170.00 | 13,340.00 | 66,700.00 | 95,769 |
| 2023-02-20 | 13,020.00 | 13,700.00 | 12,810.00 | 13,370.00 | 66,850.00 | 77,483 |
| 2023-02-17 | 13,720.00 | 13,950.00 | 12,960.00 | 13,010.00 | 65,050.00 | 122,003 |
| 2023-02-16 | 13,130.00 | 14,090.00 | 13,050.00 | 13,690.00 | 68,450.00 | 188,319 |
| 2023-02-15 | 12,790.00 | 14,180.00 | 12,610.00 | 13,050.00 | 65,250.00 | 157,651 |
| 2023-02-14 | 12,700.00 | 13,080.00 | 12,500.00 | 12,770.00 | 63,850.00 | 47,245 |
| 2023-02-13 | 13,320.00 | 13,550.00 | 12,100.00 | 12,960.00 | 64,800.00 | 96,014 |
| 2023-02-10 | 13,800.00 | 13,800.00 | 13,320.00 | 13,320.00 | 66,600.00 | 55,890 |
| 2023-02-09 | 13,800.00 | 13,890.00 | 13,690.00 | 13,800.00 | 69,000.00 | 43,356 |
| 2023-02-08 | 14,100.00 | 14,130.00 | 13,790.00 | 13,800.00 | 69,000.00 | 48,931 |
| 2023-02-07 | 13,930.00 | 14,290.00 | 13,700.00 | 13,980.00 | 69,900.00 | 73,508 |
| 2023-02-06 | 14,000.00 | 14,310.00 | 13,730.00 | 13,900.00 | 69,500.00 | 59,981 |
| 2023-02-03 | 14,590.00 | 14,590.00 | 14,050.00 | 14,150.00 | 70,750.00 | 99,962 |
| 2023-02-02 | 14,690.00 | 14,790.00 | 14,500.00 | 14,590.00 | 72,950.00 | 72,646 |
| 2023-02-01 | 15,000.00 | 15,110.00 | 14,500.00 | 14,560.00 | 72,800.00 | 107,720 |
| 2023-01-31 | 15,710.00 | 16,320.00 | 14,620.00 | 14,960.00 | 74,800.00 | 235,587 |
| 2023-01-30 | 14,890.00 | 16,000.00 | 14,600.00 | 15,700.00 | 78,500.00 | 437,260 |
| 2023-01-27 | 15,660.00 | 15,800.00 | 14,800.00 | 14,890.00 | 74,450.00 | 262,625 |
| 2023-01-26 | 15,130.00 | 16,100.00 | 14,240.00 | 15,380.00 | 76,900.00 | 509,765 |
| 2023-01-25 | 15,430.00 | 15,920.00 | 14,860.00 | 15,310.00 | 76,550.00 | 183,785 |
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.