WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 990.00 | 1,030.00 | 955.00 | 1,010.00 | 25,250.00 | 16,375 |
| 2022-07-04 | 1,005.00 | 1,010.00 | 960.00 | 981.00 | 24,525.00 | 33,940 |
| 2022-07-01 | 1,020.00 | 1,045.00 | 1,000.00 | 1,005.00 | 25,125.00 | 16,709 |
| 2022-06-30 | 1,050.00 | 1,065.00 | 1,000.00 | 1,025.00 | 25,625.00 | 26,595 |
| 2022-06-29 | 1,050.00 | 1,075.00 | 1,030.00 | 1,050.00 | 26,250.00 | 32,894 |
| 2022-06-28 | 1,055.00 | 1,080.00 | 1,045.00 | 1,070.00 | 26,750.00 | 11,873 |
| 2022-06-27 | 1,040.00 | 1,075.00 | 1,015.00 | 1,055.00 | 26,375.00 | 22,567 |
| 2022-06-24 | 990.00 | 1,030.00 | 973.00 | 1,030.00 | 25,750.00 | 25,236 |
| 2022-06-23 | 997.00 | 1,010.00 | 966.00 | 972.00 | 24,300.00 | 49,172 |
| 2022-06-22 | 1,040.00 | 1,060.00 | 1,005.00 | 1,005.00 | 25,125.00 | 28,429 |
| 2022-06-21 | 1,020.00 | 1,090.00 | 1,015.00 | 1,030.00 | 25,750.00 | 28,090 |
| 2022-06-20 | 1,085.00 | 1,085.00 | 1,000.00 | 1,015.00 | 25,375.00 | 46,010 |
| 2022-06-17 | 1,005.00 | 1,085.00 | 1,005.00 | 1,065.00 | 26,625.00 | 39,120 |
| 2022-06-16 | 1,140.00 | 1,170.00 | 1,040.00 | 1,055.00 | 26,375.00 | 56,069 |
| 2022-06-15 | 1,160.00 | 1,185.00 | 1,085.00 | 1,105.00 | 27,625.00 | 35,890 |
| 2022-06-14 | 1,135.00 | 1,195.00 | 1,115.00 | 1,170.00 | 29,250.00 | 41,265 |
| 2022-06-13 | 1,280.00 | 1,285.00 | 1,165.00 | 1,165.00 | 29,125.00 | 68,813 |
| 2022-06-10 | 1,350.00 | 1,350.00 | 1,260.00 | 1,280.00 | 32,000.00 | 35,717 |
| 2022-06-09 | 1,420.00 | 1,425.00 | 1,350.00 | 1,365.00 | 34,125.00 | 107,994 |
| 2022-06-08 | 1,290.00 | 1,410.00 | 1,230.00 | 1,410.00 | 35,250.00 | 148,488 |
| 2022-06-07 | 1,360.00 | 1,460.00 | 1,300.00 | 1,310.00 | 32,750.00 | 188,538 |
| 2022-06-03 | 1,160.00 | 1,340.00 | 1,155.00 | 1,330.00 | 33,250.00 | 215,768 |
| 2022-06-02 | 1,145.00 | 1,200.00 | 1,135.00 | 1,160.00 | 29,000.00 | 32,498 |
| 2022-05-31 | 1,150.00 | 1,165.00 | 1,140.00 | 1,150.00 | 28,750.00 | 16,865 |
| 2022-05-30 | 1,135.00 | 1,155.00 | 1,130.00 | 1,145.00 | 28,625.00 | 21,426 |
| 2022-05-27 | 1,140.00 | 1,155.00 | 1,120.00 | 1,130.00 | 28,250.00 | 23,048 |
| 2022-05-26 | 1,115.00 | 1,165.00 | 1,110.00 | 1,140.00 | 28,500.00 | 21,721 |
| 2022-05-25 | 1,115.00 | 1,140.00 | 1,070.00 | 1,125.00 | 28,125.00 | 24,748 |
| 2022-05-24 | 1,200.00 | 1,205.00 | 1,110.00 | 1,115.00 | 27,875.00 | 47,903 |
| 2022-05-23 | 1,200.00 | 1,250.00 | 1,160.00 | 1,195.00 | 29,875.00 | 63,776 |
| 2022-05-20 | 1,055.00 | 1,215.00 | 977.00 | 1,190.00 | 29,750.00 | 325,653 |
| 2022-05-19 | 1,060.00 | 1,095.00 | 1,035.00 | 1,065.00 | 26,625.00 | 69,238 |
| 2022-05-18 | 1,250.00 | 1,320.00 | 1,070.00 | 1,110.00 | 27,750.00 | 208,399 |
| 2022-05-17 | 1,230.00 | 1,265.00 | 1,230.00 | 1,230.00 | 30,750.00 | 27,223 |
| 2022-05-16 | 1,230.00 | 1,260.00 | 1,215.00 | 1,230.00 | 30,750.00 | 28,352 |
| 2022-05-13 | 1,230.00 | 1,240.00 | 1,175.00 | 1,210.00 | 30,250.00 | 43,609 |
| 2022-05-12 | 1,315.00 | 1,325.00 | 1,215.00 | 1,230.00 | 30,750.00 | 53,742 |
| 2022-05-11 | 1,390.00 | 1,390.00 | 1,310.00 | 1,330.00 | 33,250.00 | 24,460 |
| 2022-05-10 | 1,285.00 | 1,355.00 | 1,230.00 | 1,355.00 | 33,875.00 | 36,781 |
| 2022-05-09 | 1,325.00 | 1,345.00 | 1,290.00 | 1,310.00 | 32,750.00 | 24,412 |
| 2022-05-06 | 1,340.00 | 1,390.00 | 1,310.00 | 1,350.00 | 33,750.00 | 28,768 |
| 2022-05-04 | 1,395.00 | 1,410.00 | 1,355.00 | 1,370.00 | 34,250.00 | 20,929 |
| 2022-05-03 | 1,415.00 | 1,420.00 | 1,380.00 | 1,390.00 | 34,750.00 | 22,959 |
| 2022-05-02 | 1,390.00 | 1,415.00 | 1,375.00 | 1,415.00 | 35,375.00 | 17,575 |
| 2022-04-29 | 1,415.00 | 1,415.00 | 1,390.00 | 1,405.00 | 35,125.00 | 15,456 |
| 2022-04-28 | 1,385.00 | 1,465.00 | 1,385.00 | 1,400.00 | 35,000.00 | 46,872 |
| 2022-04-27 | 1,320.00 | 1,395.00 | 1,300.00 | 1,380.00 | 34,500.00 | 56,677 |
| 2022-04-26 | 1,340.00 | 1,425.00 | 1,340.00 | 1,370.00 | 34,250.00 | 47,519 |
| 2022-04-25 | 1,395.00 | 1,415.00 | 1,315.00 | 1,330.00 | 33,250.00 | 84,285 |
| 2022-04-22 | 1,485.00 | 1,490.00 | 1,410.00 | 1,450.00 | 36,250.00 | 59,084 |
| 2022-04-21 | 1,550.00 | 1,590.00 | 1,480.00 | 1,485.00 | 37,125.00 | 84,128 |
| 2022-04-20 | 1,505.00 | 1,615.00 | 1,480.00 | 1,585.00 | 39,625.00 | 147,558 |
| 2022-04-19 | 1,530.00 | 1,585.00 | 1,410.00 | 1,520.00 | 38,000.00 | 184,829 |
| 2022-04-18 | 1,735.00 | 1,815.00 | 1,425.00 | 1,520.00 | 38,000.00 | 369,599 |
| 2022-04-15 | 1,690.00 | 1,760.00 | 1,670.00 | 1,720.00 | 43,000.00 | 143,107 |
| 2022-04-14 | 1,550.00 | 1,730.00 | 1,540.00 | 1,730.00 | 43,250.00 | 332,208 |
| 2022-04-13 | 1,525.00 | 1,665.00 | 1,490.00 | 1,550.00 | 38,750.00 | 153,914 |
| 2022-04-12 | 1,480.00 | 1,545.00 | 1,480.00 | 1,510.00 | 37,750.00 | 47,649 |
| 2022-04-11 | 1,510.00 | 1,550.00 | 1,480.00 | 1,525.00 | 38,125.00 | 61,361 |
| 2022-04-08 | 1,500.00 | 1,540.00 | 1,480.00 | 1,530.00 | 38,250.00 | 73,957 |
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.