WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 1,870.00 | 2,340.00 | 1,800.00 | 2,340.00 | 58,500.00 | 1,285,225 |
| 2022-09-29 | 1,715.00 | 1,840.00 | 1,675.00 | 1,800.00 | 45,000.00 | 225,281 |
| 2022-09-28 | 1,990.00 | 1,990.00 | 1,620.00 | 1,795.00 | 44,875.00 | 473,515 |
| 2022-09-27 | 1,800.00 | 1,865.00 | 1,490.00 | 1,730.00 | 43,250.00 | 290,581 |
| 2022-09-26 | 1,800.00 | 1,875.00 | 1,640.00 | 1,775.00 | 44,375.00 | 225,421 |
| 2022-09-23 | 2,005.00 | 2,070.00 | 1,820.00 | 1,925.00 | 48,125.00 | 917,700 |
| 2022-09-22 | 1,920.00 | 1,920.00 | 1,760.00 | 1,920.00 | 48,000.00 | 1,774,627 |
| 2022-09-21 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 37,000.00 | 218,430 |
| 2022-09-20 | 944.00 | 1,175.00 | 914.00 | 1,140.00 | 28,500.00 | 377,542 |
| 2022-09-19 | 897.00 | 909.00 | 894.00 | 906.00 | 22,650.00 | 9,271 |
| 2022-09-16 | 901.00 | 912.00 | 881.00 | 911.00 | 22,775.00 | 16,469 |
| 2022-09-15 | 919.00 | 930.00 | 906.00 | 915.00 | 22,875.00 | 11,767 |
| 2022-09-14 | 914.00 | 939.00 | 903.00 | 928.00 | 23,200.00 | 20,465 |
| 2022-09-13 | 895.00 | 956.00 | 891.00 | 939.00 | 23,475.00 | 47,868 |
| 2022-09-08 | 821.00 | 902.00 | 821.00 | 889.00 | 22,225.00 | 24,281 |
| 2022-09-07 | 836.00 | 851.00 | 801.00 | 830.00 | 20,750.00 | 23,514 |
| 2022-09-06 | 851.00 | 866.00 | 835.00 | 849.00 | 21,225.00 | 11,228 |
| 2022-09-05 | 867.00 | 870.00 | 798.00 | 849.00 | 21,225.00 | 61,013 |
| 2022-09-02 | 870.00 | 885.00 | 870.00 | 875.00 | 21,875.00 | 7,178 |
| 2022-09-01 | 896.00 | 903.00 | 875.00 | 878.00 | 21,950.00 | 13,063 |
| 2022-08-31 | 890.00 | 904.00 | 885.00 | 900.00 | 22,500.00 | 8,277 |
| 2022-08-30 | 878.00 | 912.00 | 878.00 | 900.00 | 22,500.00 | 13,911 |
| 2022-08-29 | 869.00 | 889.00 | 857.00 | 880.00 | 22,000.00 | 11,305 |
| 2022-08-26 | 886.00 | 908.00 | 881.00 | 885.00 | 22,125.00 | 14,771 |
| 2022-08-25 | 889.00 | 895.00 | 879.00 | 886.00 | 22,150.00 | 10,144 |
| 2022-08-24 | 904.00 | 906.00 | 868.00 | 885.00 | 22,125.00 | 13,499 |
| 2022-08-23 | 868.00 | 910.00 | 852.00 | 904.00 | 22,600.00 | 31,143 |
| 2022-08-22 | 898.00 | 898.00 | 874.00 | 878.00 | 21,950.00 | 19,505 |
| 2022-08-19 | 899.00 | 907.00 | 889.00 | 898.00 | 22,450.00 | 20,372 |
| 2022-08-18 | 903.00 | 914.00 | 900.00 | 900.00 | 22,500.00 | 16,475 |
| 2022-08-17 | 915.00 | 920.00 | 909.00 | 912.00 | 22,800.00 | 14,918 |
| 2022-08-16 | 927.00 | 927.00 | 910.00 | 915.00 | 22,875.00 | 16,548 |
| 2022-08-12 | 913.00 | 931.00 | 907.00 | 927.00 | 23,175.00 | 18,768 |
| 2022-08-11 | 921.00 | 924.00 | 910.00 | 913.00 | 22,825.00 | 15,272 |
| 2022-08-10 | 921.00 | 923.00 | 895.00 | 917.00 | 22,925.00 | 26,249 |
| 2022-08-09 | 958.00 | 969.00 | 894.00 | 923.00 | 23,075.00 | 77,086 |
| 2022-08-08 | 992.00 | 993.00 | 958.00 | 958.00 | 23,950.00 | 42,676 |
| 2022-08-05 | 985.00 | 1,010.00 | 975.00 | 986.00 | 24,650.00 | 70,132 |
| 2022-08-04 | 1,000.00 | 1,075.00 | 1,000.00 | 1,025.00 | 25,625.00 | 55,626 |
| 2022-08-03 | 1,000.00 | 1,010.00 | 992.00 | 1,000.00 | 25,000.00 | 24,238 |
| 2022-08-02 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 25,000.00 | 10,764 |
| 2022-08-01 | 1,000.00 | 1,005.00 | 991.00 | 1,000.00 | 25,000.00 | 13,178 |
| 2022-07-29 | 1,005.00 | 1,010.00 | 986.00 | 996.00 | 24,900.00 | 29,409 |
| 2022-07-28 | 1,005.00 | 1,015.00 | 995.00 | 1,000.00 | 25,000.00 | 24,665 |
| 2022-07-27 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 25,000.00 | 8,643 |
| 2022-07-26 | 1,015.00 | 1,015.00 | 999.00 | 1,000.00 | 25,000.00 | 13,369 |
| 2022-07-25 | 1,020.00 | 1,030.00 | 1,000.00 | 1,015.00 | 25,375.00 | 11,804 |
| 2022-07-22 | 1,055.00 | 1,060.00 | 1,015.00 | 1,020.00 | 25,500.00 | 8,927 |
| 2022-07-21 | 1,040.00 | 1,055.00 | 1,020.00 | 1,050.00 | 26,250.00 | 14,112 |
| 2022-07-20 | 1,085.00 | 1,085.00 | 1,030.00 | 1,040.00 | 26,000.00 | 12,137 |
| 2022-07-19 | 1,010.00 | 1,065.00 | 1,010.00 | 1,050.00 | 26,250.00 | 25,087 |
| 2022-07-18 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 25,375.00 | 10,382 |
| 2022-07-15 | 1,005.00 | 1,015.00 | 999.00 | 1,000.00 | 25,000.00 | 10,380 |
| 2022-07-14 | 1,005.00 | 1,010.00 | 995.00 | 1,005.00 | 25,125.00 | 9,634 |
| 2022-07-13 | 1,010.00 | 1,030.00 | 999.00 | 1,000.00 | 25,000.00 | 14,307 |
| 2022-07-12 | 1,025.00 | 1,025.00 | 997.00 | 1,015.00 | 25,375.00 | 16,445 |
| 2022-07-11 | 1,015.00 | 1,045.00 | 1,000.00 | 1,025.00 | 25,625.00 | 16,915 |
| 2022-07-08 | 1,010.00 | 1,020.00 | 1,000.00 | 1,020.00 | 25,500.00 | 15,431 |
| 2022-07-07 | 1,010.00 | 1,015.00 | 999.00 | 1,000.00 | 25,000.00 | 13,333 |
| 2022-07-06 | 1,025.00 | 1,025.00 | 996.00 | 1,000.00 | 25,000.00 | 11,746 |
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.