WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1,380.00 | 1,630.00 | 1,380.00 | 1,505.00 | 37,625.00 | 358,231 |
| 2022-04-06 | 1,450.00 | 1,450.00 | 1,390.00 | 1,405.00 | 35,125.00 | 74,655 |
| 2022-04-05 | 1,480.00 | 1,550.00 | 1,400.00 | 1,465.00 | 36,625.00 | 116,113 |
| 2022-04-04 | 1,450.00 | 1,565.00 | 1,420.00 | 1,495.00 | 37,375.00 | 193,132 |
| 2022-04-01 | 1,465.00 | 1,595.00 | 1,390.00 | 1,470.00 | 36,750.00 | 469,363 |
| 2022-03-31 | 1,395.00 | 1,520.00 | 1,375.00 | 1,460.00 | 36,500.00 | 770,364 |
| 2022-03-30 | 1,100.00 | 1,325.00 | 1,085.00 | 1,285.00 | 32,125.00 | 798,770 |
| 2022-03-29 | 1,080.00 | 1,095.00 | 1,065.00 | 1,095.00 | 27,375.00 | 37,894 |
| 2022-03-28 | 1,075.00 | 1,090.00 | 1,060.00 | 1,070.00 | 26,750.00 | 30,831 |
| 2022-03-25 | 1,095.00 | 1,095.00 | 1,055.00 | 1,090.00 | 27,250.00 | 33,080 |
| 2022-03-24 | 1,055.00 | 1,150.00 | 1,055.00 | 1,095.00 | 27,375.00 | 188,387 |
| 2022-03-23 | 1,060.00 | 1,090.00 | 1,030.00 | 1,035.00 | 25,875.00 | 55,468 |
| 2022-03-22 | 1,065.00 | 1,065.00 | 1,040.00 | 1,065.00 | 26,625.00 | 20,497 |
| 2022-03-21 | 1,075.00 | 1,090.00 | 1,050.00 | 1,055.00 | 26,375.00 | 30,189 |
| 2022-03-18 | 1,095.00 | 1,110.00 | 1,065.00 | 1,075.00 | 26,875.00 | 50,681 |
| 2022-03-17 | 973.00 | 1,140.00 | 973.00 | 1,095.00 | 27,375.00 | 357,829 |
| 2022-03-16 | 969.00 | 969.00 | 951.00 | 963.00 | 24,075.00 | 19,562 |
| 2022-03-15 | 957.00 | 969.00 | 939.00 | 969.00 | 24,225.00 | 30,074 |
| 2022-03-14 | 987.00 | 987.00 | 955.00 | 964.00 | 24,100.00 | 38,820 |
| 2022-03-11 | 972.00 | 992.00 | 971.00 | 987.00 | 24,675.00 | 29,345 |
| 2022-03-10 | 974.00 | 998.00 | 970.00 | 975.00 | 24,375.00 | 17,360 |
| 2022-03-08 | 979.00 | 984.00 | 965.00 | 974.00 | 24,350.00 | 23,769 |
| 2022-03-07 | 1,005.00 | 1,010.00 | 967.00 | 976.00 | 24,400.00 | 32,472 |
| 2022-03-04 | 1,040.00 | 1,040.00 | 1,000.00 | 1,015.00 | 25,375.00 | 16,115 |
| 2022-03-03 | 1,030.00 | 1,065.00 | 1,025.00 | 1,035.00 | 25,875.00 | 33,872 |
| 2022-03-02 | 998.00 | 1,010.00 | 994.00 | 1,010.00 | 25,250.00 | 15,023 |
| 2022-02-28 | 995.00 | 1,005.00 | 980.00 | 998.00 | 24,950.00 | 17,475 |
| 2022-02-25 | 982.00 | 1,010.00 | 982.00 | 996.00 | 24,900.00 | 24,786 |
| 2022-02-24 | 1,020.00 | 1,020.00 | 967.00 | 972.00 | 24,300.00 | 70,872 |
| 2022-02-23 | 1,005.00 | 1,025.00 | 995.00 | 1,025.00 | 25,625.00 | 33,689 |
| 2022-02-22 | 1,000.00 | 1,025.00 | 1,000.00 | 1,005.00 | 25,125.00 | 33,766 |
| 2022-02-21 | 1,070.00 | 1,070.00 | 1,000.00 | 1,025.00 | 25,625.00 | 39,975 |
| 2022-02-18 | 1,050.00 | 1,060.00 | 1,030.00 | 1,060.00 | 26,500.00 | 25,144 |
| 2022-02-17 | 1,050.00 | 1,080.00 | 1,020.00 | 1,070.00 | 26,750.00 | 46,359 |
| 2022-02-16 | 1,025.00 | 1,060.00 | 1,025.00 | 1,050.00 | 26,250.00 | 25,569 |
| 2022-02-15 | 1,020.00 | 1,050.00 | 1,000.00 | 1,010.00 | 25,250.00 | 39,249 |
| 2022-02-14 | 1,040.00 | 1,060.00 | 1,020.00 | 1,020.00 | 25,500.00 | 47,821 |
| 2022-02-11 | 1,075.00 | 1,100.00 | 1,055.00 | 1,075.00 | 26,875.00 | 40,078 |
| 2022-02-10 | 1,150.00 | 1,155.00 | 1,090.00 | 1,095.00 | 27,375.00 | 48,593 |
| 2022-02-09 | 1,210.00 | 1,225.00 | 1,135.00 | 1,145.00 | 28,625.00 | 83,369 |
| 2022-02-08 | 1,130.00 | 1,195.00 | 1,125.00 | 1,190.00 | 29,750.00 | 67,919 |
| 2022-02-07 | 1,170.00 | 1,175.00 | 1,115.00 | 1,145.00 | 28,625.00 | 27,917 |
| 2022-02-04 | 1,135.00 | 1,170.00 | 1,130.00 | 1,160.00 | 29,000.00 | 29,126 |
| 2022-02-03 | 1,120.00 | 1,155.00 | 1,105.00 | 1,135.00 | 28,375.00 | 32,947 |
| 2022-01-28 | 1,045.00 | 1,095.00 | 1,030.00 | 1,095.00 | 27,375.00 | 31,283 |
| 2022-01-27 | 1,100.00 | 1,110.00 | 1,020.00 | 1,045.00 | 26,125.00 | 55,518 |
| 2022-01-26 | 1,060.00 | 1,135.00 | 1,060.00 | 1,090.00 | 27,250.00 | 44,809 |
| 2022-01-25 | 1,155.00 | 1,175.00 | 1,050.00 | 1,075.00 | 26,875.00 | 63,159 |
| 2022-01-24 | 1,195.00 | 1,200.00 | 1,115.00 | 1,155.00 | 28,875.00 | 44,405 |
| 2022-01-21 | 1,205.00 | 1,245.00 | 1,190.00 | 1,220.00 | 30,500.00 | 41,755 |
| 2022-01-20 | 1,195.00 | 1,240.00 | 1,185.00 | 1,235.00 | 30,875.00 | 35,202 |
| 2022-01-19 | 1,160.00 | 1,205.00 | 1,155.00 | 1,190.00 | 29,750.00 | 46,222 |
| 2022-01-18 | 1,205.00 | 1,250.00 | 1,170.00 | 1,190.00 | 29,750.00 | 66,596 |
| 2022-01-17 | 1,265.00 | 1,280.00 | 1,180.00 | 1,200.00 | 30,000.00 | 133,441 |
| 2022-01-14 | 1,335.00 | 1,355.00 | 1,310.00 | 1,315.00 | 32,875.00 | 80,324 |
| 2022-01-13 | 1,350.00 | 1,410.00 | 1,340.00 | 1,370.00 | 34,250.00 | 114,680 |
| 2022-01-12 | 1,340.00 | 1,385.00 | 1,320.00 | 1,355.00 | 33,875.00 | 91,118 |
| 2022-01-11 | 1,400.00 | 1,460.00 | 1,335.00 | 1,345.00 | 33,625.00 | 212,273 |
| 2022-01-10 | 1,520.00 | 1,530.00 | 1,345.00 | 1,395.00 | 34,875.00 | 214,406 |
| 2022-01-07 | 1,455.00 | 1,600.00 | 1,415.00 | 1,520.00 | 38,000.00 | 322,713 |
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.