WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1,610.00 | 1,640.00 | 1,475.00 | 1,510.00 | 37,750.00 | 563,888 |
| 2022-01-05 | 1,585.00 | 1,780.00 | 1,545.00 | 1,710.00 | 42,750.00 | 2,314,163 |
| 2022-01-04 | 1,545.00 | 1,620.00 | 1,490.00 | 1,515.00 | 37,875.00 | 1,220,485 |
| 2022-01-03 | 1,380.00 | 1,390.00 | 1,315.00 | 1,370.00 | 34,250.00 | 346,050 |
| 2021-12-30 | 1,125.00 | 1,420.00 | 1,125.00 | 1,300.00 | 32,500.00 | 1,592,642 |
| 2021-12-29 | 1,120.00 | 1,155.00 | 1,105.00 | 1,135.00 | 28,375.00 | 26,601 |
| 2021-12-28 | 1,110.00 | 1,135.00 | 1,100.00 | 1,110.00 | 27,750.00 | 30,017 |
| 2021-12-27 | 1,100.00 | 1,145.00 | 1,100.00 | 1,110.00 | 27,750.00 | 21,806 |
| 2021-12-24 | 1,095.00 | 1,110.00 | 1,070.00 | 1,100.00 | 27,500.00 | 13,602 |
| 2021-12-23 | 1,110.00 | 1,115.00 | 1,065.00 | 1,085.00 | 27,125.00 | 19,936 |
| 2021-12-22 | 1,100.00 | 1,120.00 | 1,075.00 | 1,105.00 | 27,625.00 | 26,469 |
| 2021-12-21 | 1,065.00 | 1,110.00 | 1,050.00 | 1,090.00 | 27,250.00 | 34,052 |
| 2021-12-20 | 1,115.00 | 1,115.00 | 1,065.00 | 1,065.00 | 26,625.00 | 39,202 |
| 2021-12-17 | 1,135.00 | 1,150.00 | 1,100.00 | 1,125.00 | 28,125.00 | 28,174 |
| 2021-12-16 | 1,135.00 | 1,160.00 | 1,120.00 | 1,145.00 | 28,625.00 | 30,773 |
| 2021-12-15 | 1,120.00 | 1,145.00 | 1,120.00 | 1,130.00 | 28,250.00 | 21,444 |
| 2021-12-14 | 1,110.00 | 1,165.00 | 1,100.00 | 1,125.00 | 28,125.00 | 33,872 |
| 2021-12-13 | 1,140.00 | 1,165.00 | 1,120.00 | 1,130.00 | 28,250.00 | 22,685 |
| 2021-12-10 | 1,160.00 | 1,165.00 | 1,135.00 | 1,150.00 | 28,750.00 | 19,939 |
| 2021-12-09 | 1,150.00 | 1,180.00 | 1,140.00 | 1,160.00 | 29,000.00 | 32,672 |
| 2021-12-08 | 1,140.00 | 1,175.00 | 1,135.00 | 1,140.00 | 28,500.00 | 26,061 |
| 2021-12-07 | 1,130.00 | 1,155.00 | 1,120.00 | 1,135.00 | 28,375.00 | 19,657 |
| 2021-12-06 | 1,120.00 | 1,140.00 | 1,105.00 | 1,130.00 | 28,250.00 | 21,719 |
| 2021-12-03 | 1,165.00 | 1,170.00 | 1,105.00 | 1,150.00 | 28,750.00 | 39,476 |
| 2021-12-02 | 1,090.00 | 1,155.00 | 1,060.00 | 1,140.00 | 28,500.00 | 48,566 |
| 2021-12-01 | 1,025.00 | 1,110.00 | 1,000.00 | 1,095.00 | 27,375.00 | 61,265 |
| 2021-11-30 | 1,125.00 | 1,150.00 | 1,015.00 | 1,030.00 | 25,750.00 | 119,415 |
| 2021-11-29 | 1,110.00 | 1,160.00 | 1,090.00 | 1,130.00 | 28,250.00 | 52,006 |
| 2021-11-26 | 1,130.00 | 1,190.00 | 1,130.00 | 1,150.00 | 28,750.00 | 49,295 |
| 2021-11-25 | 1,175.00 | 1,185.00 | 1,140.00 | 1,140.00 | 28,500.00 | 45,575 |
| 2021-11-24 | 1,170.00 | 1,190.00 | 1,155.00 | 1,180.00 | 29,500.00 | 37,484 |
| 2021-11-23 | 1,185.00 | 1,235.00 | 1,170.00 | 1,180.00 | 29,500.00 | 34,486 |
| 2021-11-22 | 1,215.00 | 1,230.00 | 1,180.00 | 1,200.00 | 30,000.00 | 43,471 |
| 2021-11-19 | 1,200.00 | 1,260.00 | 1,190.00 | 1,215.00 | 30,375.00 | 60,314 |
| 2021-11-18 | 1,170.00 | 1,195.00 | 1,130.00 | 1,190.00 | 29,750.00 | 50,859 |
| 2021-11-17 | 1,220.00 | 1,245.00 | 1,170.00 | 1,190.00 | 29,750.00 | 53,875 |
| 2021-11-16 | 1,275.00 | 1,275.00 | 1,155.00 | 1,215.00 | 30,375.00 | 158,238 |
| 2021-11-15 | 1,250.00 | 1,300.00 | 1,250.00 | 1,275.00 | 31,875.00 | 59,742 |
| 2021-11-12 | 1,220.00 | 1,280.00 | 1,220.00 | 1,250.00 | 31,250.00 | 47,290 |
| 2021-11-11 | 1,250.00 | 1,325.00 | 1,200.00 | 1,235.00 | 30,875.00 | 66,156 |
| 2021-11-10 | 1,285.00 | 1,320.00 | 1,165.00 | 1,285.00 | 32,125.00 | 151,582 |
| 2021-11-09 | 1,415.00 | 1,440.00 | 1,320.00 | 1,320.00 | 33,000.00 | 96,946 |
| 2021-11-08 | 1,495.00 | 1,520.00 | 1,415.00 | 1,425.00 | 35,625.00 | 58,732 |
| 2021-11-05 | 1,470.00 | 1,560.00 | 1,365.00 | 1,545.00 | 38,625.00 | 137,461 |
| 2021-11-04 | 1,530.00 | 1,565.00 | 1,440.00 | 1,475.00 | 36,875.00 | 56,808 |
| 2021-11-03 | 1,600.00 | 1,605.00 | 1,515.00 | 1,525.00 | 38,125.00 | 43,392 |
| 2021-11-02 | 1,590.00 | 1,615.00 | 1,555.00 | 1,580.00 | 39,500.00 | 32,475 |
| 2021-11-01 | 1,580.00 | 1,640.00 | 1,570.00 | 1,590.00 | 39,750.00 | 34,390 |
| 2021-10-29 | 1,655.00 | 1,675.00 | 1,560.00 | 1,590.00 | 39,750.00 | 57,657 |
| 2021-10-28 | 1,730.00 | 1,745.00 | 1,635.00 | 1,645.00 | 41,125.00 | 57,297 |
| 2021-10-27 | 1,770.00 | 1,790.00 | 1,715.00 | 1,715.00 | 42,875.00 | 72,347 |
| 2021-10-26 | 1,745.00 | 1,755.00 | 1,690.00 | 1,710.00 | 42,750.00 | 64,374 |
| 2021-10-25 | 1,725.00 | 1,790.00 | 1,720.00 | 1,740.00 | 43,500.00 | 39,671 |
| 2021-10-22 | 1,690.00 | 1,815.00 | 1,685.00 | 1,730.00 | 43,250.00 | 56,493 |
| 2021-10-21 | 1,740.00 | 1,770.00 | 1,720.00 | 1,730.00 | 43,250.00 | 43,769 |
| 2021-10-20 | 1,700.00 | 1,900.00 | 1,655.00 | 1,760.00 | 44,000.00 | 259,238 |
| 2021-10-19 | 1,710.00 | 1,760.00 | 1,645.00 | 1,670.00 | 41,750.00 | 54,868 |
| 2021-10-18 | 1,765.00 | 1,780.00 | 1,705.00 | 1,705.00 | 42,625.00 | 51,615 |
| 2021-10-15 | 1,780.00 | 1,845.00 | 1,760.00 | 1,790.00 | 44,750.00 | 46,726 |
| 2021-10-14 | 1,755.00 | 1,835.00 | 1,755.00 | 1,775.00 | 44,375.00 | 72,468 |
← NewerPage 20 of 20 · 1,200 trading days
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.