WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 689.00 | 700.00 | 651.00 | 656.00 | 3,280.00 | 69,658 |
| 2025-04-08 | 696.00 | 715.00 | 691.00 | 691.00 | 3,455.00 | 58,146 |
| 2025-04-07 | 723.00 | 725.00 | 670.00 | 696.00 | 3,480.00 | 69,070 |
| 2025-04-04 | 734.00 | 752.00 | 713.00 | 740.00 | 3,700.00 | 59,965 |
| 2025-04-03 | 740.00 | 757.00 | 699.00 | 734.00 | 3,670.00 | 84,878 |
| 2025-04-02 | 760.00 | 764.00 | 725.00 | 743.00 | 3,715.00 | 54,579 |
| 2025-04-01 | 723.00 | 769.00 | 723.00 | 760.00 | 3,800.00 | 77,082 |
| 2025-03-31 | 710.00 | 836.00 | 710.00 | 723.00 | 3,615.00 | 186,067 |
| 2025-03-28 | 740.00 | 750.00 | 707.00 | 736.00 | 3,680.00 | 70,482 |
| 2025-03-27 | 734.00 | 771.00 | 727.00 | 742.00 | 3,710.00 | 106,589 |
| 2025-03-26 | 820.00 | 981.00 | 751.00 | 760.00 | 3,800.00 | 1,097,287 |
| 2025-03-25 | 750.00 | 788.00 | 745.00 | 755.00 | 3,775.00 | 83,647 |
| 2025-03-24 | 760.00 | 777.00 | 700.00 | 759.00 | 3,795.00 | 277,341 |
| 2025-03-21 | 833.00 | 837.00 | 780.00 | 800.00 | 4,000.00 | 120,062 |
| 2025-03-20 | 840.00 | 849.00 | 830.00 | 833.00 | 4,165.00 | 110,139 |
| 2025-03-19 | 861.00 | 878.00 | 830.00 | 839.00 | 4,195.00 | 189,168 |
| 2025-03-18 | 940.00 | 1,008.00 | 861.00 | 869.00 | 4,345.00 | 749,621 |
| 2025-03-17 | 828.00 | 1,076.00 | 828.00 | 1,007.00 | 5,035.00 | 2,321,468 |
| 2025-03-14 | 975.00 | 996.00 | 812.00 | 828.00 | 4,140.00 | 237,769 |
| 2025-03-13 | 1,002.00 | 1,019.00 | 962.00 | 985.00 | 4,925.00 | 87,661 |
| 2025-03-12 | 949.00 | 1,032.00 | 949.00 | 1,002.00 | 5,010.00 | 105,974 |
| 2025-03-11 | 945.00 | 963.00 | 900.00 | 961.00 | 4,805.00 | 60,938 |
| 2025-03-10 | 986.00 | 986.00 | 945.00 | 960.00 | 4,800.00 | 68,163 |
| 2025-03-07 | 972.00 | 990.00 | 962.00 | 986.00 | 4,930.00 | 58,731 |
| 2025-03-06 | 1,004.00 | 1,012.00 | 961.00 | 992.00 | 4,960.00 | 90,889 |
| 2025-03-05 | 978.00 | 1,009.00 | 963.00 | 1,004.00 | 5,020.00 | 73,099 |
| 2025-03-04 | 1,027.00 | 1,027.00 | 953.00 | 976.00 | 4,880.00 | 117,233 |
| 2025-02-28 | 1,030.00 | 1,035.00 | 995.00 | 1,028.00 | 5,140.00 | 89,577 |
| 2025-02-27 | 1,075.00 | 1,092.00 | 1,005.00 | 1,045.00 | 5,225.00 | 191,232 |
| 2025-02-26 | 1,015.00 | 1,240.00 | 999.00 | 1,080.00 | 5,400.00 | 1,366,275 |
| 2025-02-25 | 1,028.00 | 1,031.00 | 999.00 | 1,015.00 | 5,075.00 | 114,317 |
| 2025-02-24 | 1,056.00 | 1,080.00 | 1,000.00 | 1,028.00 | 5,140.00 | 249,987 |
| 2025-02-21 | 965.00 | 1,251.00 | 961.00 | 1,055.00 | 5,275.00 | 2,120,156 |
| 2025-02-20 | 980.00 | 981.00 | 955.00 | 965.00 | 4,825.00 | 106,415 |
| 2025-02-19 | 960.00 | 996.00 | 924.00 | 974.00 | 4,870.00 | 238,866 |
| 2025-02-18 | 1,000.00 | 1,029.00 | 950.00 | 964.00 | 4,820.00 | 282,606 |
| 2025-02-17 | 770.00 | 1,087.00 | 754.00 | 994.00 | 4,970.00 | 2,783,250 |
| 2025-02-14 | 989.00 | 1,052.00 | 984.00 | 984.00 | 4,920.00 | 379,068 |
| 2025-02-13 | 1,397.00 | 1,442.00 | 1,394.00 | 1,405.00 | 7,025.00 | 33,678 |
| 2025-02-12 | 1,423.00 | 1,424.00 | 1,390.00 | 1,397.00 | 6,985.00 | 28,819 |
| 2025-02-11 | 1,450.00 | 1,458.00 | 1,417.00 | 1,420.00 | 7,100.00 | 27,342 |
| 2025-02-10 | 1,403.00 | 1,450.00 | 1,380.00 | 1,450.00 | 7,250.00 | 35,343 |
| 2025-02-07 | 1,438.00 | 1,470.00 | 1,350.00 | 1,417.00 | 7,085.00 | 28,393 |
| 2025-02-06 | 1,431.00 | 1,490.00 | 1,420.00 | 1,450.00 | 7,250.00 | 37,070 |
| 2025-02-05 | 1,400.00 | 1,447.00 | 1,400.00 | 1,431.00 | 7,155.00 | 21,555 |
| 2025-02-04 | 1,400.00 | 1,441.00 | 1,383.00 | 1,400.00 | 7,000.00 | 38,272 |
| 2025-02-03 | 1,430.00 | 1,549.00 | 1,361.00 | 1,383.00 | 6,915.00 | 42,091 |
| 2025-01-31 | 1,410.00 | 1,439.00 | 1,380.00 | 1,431.00 | 7,155.00 | 27,790 |
| 2025-01-24 | 1,426.00 | 1,439.00 | 1,404.00 | 1,412.00 | 7,060.00 | 19,739 |
| 2025-01-23 | 1,451.00 | 1,457.00 | 1,408.00 | 1,420.00 | 7,100.00 | 38,059 |
| 2025-01-22 | 1,457.00 | 1,485.00 | 1,440.00 | 1,452.00 | 7,260.00 | 36,730 |
| 2025-01-21 | 1,570.00 | 1,570.00 | 1,414.00 | 1,461.00 | 7,305.00 | 75,613 |
| 2025-01-20 | 1,529.00 | 1,565.00 | 1,517.00 | 1,546.00 | 7,730.00 | 33,455 |
| 2025-01-17 | 1,557.00 | 1,563.00 | 1,523.00 | 1,529.00 | 7,645.00 | 28,522 |
| 2025-01-16 | 1,546.00 | 1,590.00 | 1,537.00 | 1,563.00 | 7,815.00 | 32,724 |
| 2025-01-15 | 1,578.00 | 1,581.00 | 1,521.00 | 1,521.00 | 7,605.00 | 34,593 |
| 2025-01-14 | 1,570.00 | 1,576.00 | 1,527.00 | 1,573.00 | 7,865.00 | 26,966 |
| 2025-01-13 | 1,550.00 | 1,569.00 | 1,521.00 | 1,545.00 | 7,725.00 | 25,522 |
| 2025-01-10 | 1,580.00 | 1,589.00 | 1,553.00 | 1,558.00 | 7,790.00 | 29,024 |
| 2025-01-09 | 1,574.00 | 1,590.00 | 1,543.00 | 1,590.00 | 7,950.00 | 33,528 |
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.