WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 1,570.00 | 1,594.00 | 1,540.00 | 1,589.00 | 7,945.00 | 43,372 |
| 2025-01-07 | 1,636.00 | 1,660.00 | 1,564.00 | 1,571.00 | 7,855.00 | 88,718 |
| 2025-01-06 | 1,515.00 | 1,645.00 | 1,502.00 | 1,632.00 | 8,160.00 | 211,159 |
| 2025-01-03 | 1,450.00 | 1,660.00 | 1,449.00 | 1,520.00 | 7,600.00 | 193,814 |
| 2025-01-02 | 1,450.00 | 1,467.00 | 1,431.00 | 1,465.00 | 7,325.00 | 27,631 |
| 2024-12-30 | 1,430.00 | 1,456.00 | 1,400.00 | 1,450.00 | 7,250.00 | 27,494 |
| 2024-12-27 | 1,443.00 | 1,469.00 | 1,422.00 | 1,430.00 | 7,150.00 | 32,937 |
| 2024-12-26 | 1,474.00 | 1,488.00 | 1,450.00 | 1,455.00 | 7,275.00 | 44,012 |
| 2024-12-24 | 1,505.00 | 1,548.00 | 1,474.00 | 1,474.00 | 7,370.00 | 41,148 |
| 2024-12-23 | 1,474.00 | 1,540.00 | 1,474.00 | 1,509.00 | 7,545.00 | 32,566 |
| 2024-12-20 | 1,529.00 | 1,542.00 | 1,474.00 | 1,474.00 | 7,370.00 | 57,787 |
| 2024-12-19 | 1,590.00 | 1,590.00 | 1,500.00 | 1,542.00 | 7,710.00 | 41,425 |
| 2024-12-18 | 1,596.00 | 1,621.00 | 1,589.00 | 1,602.00 | 8,010.00 | 31,838 |
| 2024-12-17 | 1,671.00 | 1,671.00 | 1,584.00 | 1,596.00 | 7,980.00 | 61,301 |
| 2024-12-16 | 1,610.00 | 1,680.00 | 1,610.00 | 1,666.00 | 8,330.00 | 57,830 |
| 2024-12-13 | 1,561.00 | 1,631.00 | 1,561.00 | 1,610.00 | 8,050.00 | 50,256 |
| 2024-12-12 | 1,646.00 | 1,650.00 | 1,565.00 | 1,610.00 | 8,050.00 | 72,680 |
| 2024-12-11 | 1,530.00 | 1,650.00 | 1,530.00 | 1,646.00 | 8,230.00 | 66,149 |
| 2024-12-10 | 1,429.00 | 1,552.00 | 1,429.00 | 1,550.00 | 7,750.00 | 93,533 |
| 2024-12-09 | 1,500.00 | 1,543.00 | 1,423.00 | 1,429.00 | 7,145.00 | 116,822 |
| 2024-12-06 | 1,597.00 | 1,633.00 | 1,500.00 | 1,585.00 | 7,925.00 | 120,372 |
| 2024-12-05 | 1,704.00 | 1,707.00 | 1,620.00 | 1,620.00 | 8,100.00 | 83,671 |
| 2024-12-04 | 1,748.00 | 1,764.00 | 1,692.00 | 1,704.00 | 8,520.00 | 101,530 |
| 2024-12-03 | 1,807.00 | 1,826.00 | 1,756.00 | 1,794.00 | 8,970.00 | 87,626 |
| 2024-12-02 | 1,850.00 | 1,889.00 | 1,800.00 | 1,805.00 | 9,025.00 | 78,425 |
| 2024-11-29 | 1,877.00 | 1,905.00 | 1,788.00 | 1,821.00 | 9,105.00 | 101,098 |
| 2024-11-28 | 1,860.00 | 1,945.00 | 1,852.00 | 1,862.00 | 9,310.00 | 100,887 |
| 2024-11-27 | 1,960.00 | 1,994.00 | 1,860.00 | 1,876.00 | 9,380.00 | 289,848 |
| 2024-11-26 | 1,854.00 | 2,130.00 | 1,852.00 | 2,075.00 | 10,375.00 | 1,124,027 |
| 2024-11-25 | 1,848.00 | 1,878.00 | 1,839.00 | 1,853.00 | 9,265.00 | 97,541 |
| 2024-11-22 | 1,880.00 | 1,992.00 | 1,835.00 | 1,848.00 | 9,240.00 | 431,509 |
| 2024-11-21 | 1,761.00 | 2,040.00 | 1,731.00 | 1,881.00 | 9,405.00 | 875,252 |
| 2024-11-20 | 1,890.00 | 1,890.00 | 1,762.00 | 1,764.00 | 8,820.00 | 97,749 |
| 2024-11-19 | 1,822.00 | 1,879.00 | 1,750.00 | 1,840.00 | 9,200.00 | 133,671 |
| 2024-11-18 | 1,717.00 | 1,921.00 | 1,713.00 | 1,828.00 | 9,140.00 | 184,740 |
| 2024-11-15 | 1,753.00 | 1,814.00 | 1,680.00 | 1,774.00 | 8,870.00 | 226,737 |
| 2024-11-14 | 1,917.00 | 1,953.00 | 1,803.00 | 1,803.00 | 9,015.00 | 194,388 |
| 2024-11-13 | 2,040.00 | 2,220.00 | 1,945.00 | 1,990.00 | 9,950.00 | 727,843 |
| 2024-11-12 | 2,120.00 | 2,120.00 | 1,966.00 | 1,966.00 | 9,830.00 | 267,214 |
| 2024-11-11 | 2,345.00 | 2,375.00 | 2,150.00 | 2,180.00 | 10,900.00 | 462,573 |
| 2024-11-08 | 2,010.00 | 2,400.00 | 1,985.00 | 2,255.00 | 11,275.00 | 2,089,884 |
| 2024-11-07 | 2,205.00 | 2,290.00 | 1,950.00 | 1,950.00 | 9,750.00 | 690,802 |
| 2024-11-06 | 2,260.00 | 2,845.00 | 2,205.00 | 2,245.00 | 11,225.00 | 5,421,472 |
| 2024-11-05 | 1,820.00 | 2,235.00 | 1,751.00 | 2,230.00 | 11,150.00 | 2,944,266 |
| 2024-11-04 | 1,586.00 | 1,900.00 | 1,586.00 | 1,723.00 | 8,615.00 | 992,203 |
| 2024-11-01 | 1,606.00 | 1,645.00 | 1,570.00 | 1,586.00 | 7,930.00 | 56,777 |
| 2024-10-31 | 1,586.00 | 1,744.00 | 1,552.00 | 1,675.00 | 8,375.00 | 177,005 |
| 2024-10-30 | 1,625.00 | 1,635.00 | 1,587.00 | 1,588.00 | 7,940.00 | 57,946 |
| 2024-10-29 | 1,717.00 | 1,719.00 | 1,612.00 | 1,625.00 | 8,125.00 | 60,470 |
| 2024-10-28 | 1,630.00 | 1,708.00 | 1,627.00 | 1,702.00 | 8,510.00 | 67,008 |
| 2024-10-25 | 1,700.00 | 1,709.00 | 1,624.00 | 1,630.00 | 8,150.00 | 61,538 |
| 2024-10-24 | 1,716.00 | 1,730.00 | 1,651.00 | 1,670.00 | 8,350.00 | 46,050 |
| 2024-10-23 | 1,680.00 | 1,817.00 | 1,634.00 | 1,709.00 | 8,545.00 | 104,047 |
| 2024-10-22 | 1,783.00 | 1,783.00 | 1,643.00 | 1,678.00 | 8,390.00 | 162,457 |
| 2024-10-21 | 1,863.00 | 1,863.00 | 1,759.00 | 1,766.00 | 8,830.00 | 98,590 |
| 2024-10-18 | 1,865.00 | 1,888.00 | 1,764.00 | 1,828.00 | 9,140.00 | 179,981 |
| 2024-10-17 | 2,030.00 | 2,075.00 | 1,860.00 | 1,860.00 | 9,300.00 | 206,944 |
| 2024-10-16 | 2,080.00 | 2,095.00 | 1,985.00 | 2,000.00 | 10,000.00 | 85,637 |
| 2024-10-15 | 2,170.00 | 2,190.00 | 2,050.00 | 2,105.00 | 10,525.00 | 82,470 |
| 2024-10-14 | 2,205.00 | 2,230.00 | 2,135.00 | 2,155.00 | 10,775.00 | 64,979 |
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.