WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 2,300.00 | 2,325.00 | 2,215.00 | 2,220.00 | 11,100.00 | 59,314 |
| 2024-10-10 | 2,335.00 | 2,365.00 | 2,295.00 | 2,300.00 | 11,500.00 | 43,696 |
| 2024-10-08 | 2,310.00 | 2,360.00 | 2,290.00 | 2,335.00 | 11,675.00 | 62,099 |
| 2024-10-07 | 2,290.00 | 2,410.00 | 2,290.00 | 2,360.00 | 11,800.00 | 106,703 |
| 2024-10-04 | 2,355.00 | 2,355.00 | 2,240.00 | 2,290.00 | 11,450.00 | 45,624 |
| 2024-10-02 | 2,270.00 | 2,365.00 | 2,200.00 | 2,310.00 | 11,550.00 | 77,299 |
| 2024-09-30 | 2,430.00 | 2,515.00 | 2,260.00 | 2,300.00 | 11,500.00 | 277,540 |
| 2024-09-27 | 2,800.00 | 2,930.00 | 2,430.00 | 2,540.00 | 12,700.00 | 670,164 |
| 2024-09-26 | 2,665.00 | 2,735.00 | 2,630.00 | 2,735.00 | 13,675.00 | 100,605 |
| 2024-09-25 | 2,775.00 | 2,775.00 | 2,670.00 | 2,675.00 | 13,375.00 | 142,501 |
| 2024-09-24 | 2,640.00 | 2,765.00 | 2,610.00 | 2,710.00 | 13,550.00 | 271,617 |
| 2024-09-23 | 2,600.00 | 2,660.00 | 2,530.00 | 2,565.00 | 12,825.00 | 101,683 |
| 2024-09-20 | 2,670.00 | 2,855.00 | 2,590.00 | 2,600.00 | 13,000.00 | 260,099 |
| 2024-09-19 | 2,625.00 | 2,650.00 | 2,500.00 | 2,590.00 | 12,950.00 | 105,534 |
| 2024-09-13 | 2,715.00 | 2,760.00 | 2,585.00 | 2,615.00 | 13,075.00 | 174,641 |
| 2024-09-12 | 2,920.00 | 3,175.00 | 2,700.00 | 2,700.00 | 13,500.00 | 1,504,846 |
| 2024-09-11 | 2,465.00 | 2,675.00 | 2,430.00 | 2,630.00 | 13,150.00 | 232,882 |
| 2024-09-10 | 2,655.00 | 2,735.00 | 2,480.00 | 2,480.00 | 12,400.00 | 122,469 |
| 2024-09-09 | 2,635.00 | 2,685.00 | 2,550.00 | 2,650.00 | 13,250.00 | 161,780 |
| 2024-09-06 | 2,880.00 | 2,890.00 | 2,665.00 | 2,735.00 | 13,675.00 | 271,533 |
| 2024-09-05 | 3,180.00 | 3,235.00 | 2,755.00 | 2,895.00 | 14,475.00 | 395,651 |
| 2024-09-04 | 2,970.00 | 3,195.00 | 2,850.00 | 3,135.00 | 15,675.00 | 664,950 |
| 2024-09-03 | 2,970.00 | 3,250.00 | 2,910.00 | 3,070.00 | 15,350.00 | 1,721,025 |
| 2024-09-02 | 2,430.00 | 3,140.00 | 2,390.00 | 2,940.00 | 14,700.00 | 3,085,100 |
| 2024-08-30 | 2,355.00 | 2,585.00 | 2,350.00 | 2,420.00 | 12,100.00 | 332,761 |
| 2024-08-29 | 2,315.00 | 2,415.00 | 2,280.00 | 2,330.00 | 11,650.00 | 66,810 |
| 2024-08-28 | 2,465.00 | 2,505.00 | 2,350.00 | 2,385.00 | 11,925.00 | 81,352 |
| 2024-08-27 | 2,520.00 | 2,545.00 | 2,450.00 | 2,480.00 | 12,400.00 | 102,758 |
| 2024-08-26 | 2,470.00 | 2,630.00 | 2,415.00 | 2,545.00 | 12,725.00 | 242,278 |
| 2024-08-23 | 2,375.00 | 2,470.00 | 2,205.00 | 2,460.00 | 12,300.00 | 204,158 |
| 2024-08-22 | 2,250.00 | 2,835.00 | 2,250.00 | 2,445.00 | 12,225.00 | 1,886,794 |
| 2024-08-21 | 2,240.00 | 2,285.00 | 2,210.00 | 2,220.00 | 11,100.00 | 54,890 |
| 2024-08-20 | 2,260.00 | 2,335.00 | 2,245.00 | 2,275.00 | 11,375.00 | 63,406 |
| 2024-08-19 | 2,440.00 | 2,460.00 | 2,230.00 | 2,240.00 | 11,200.00 | 99,249 |
| 2024-08-16 | 2,435.00 | 2,495.00 | 2,330.00 | 2,405.00 | 12,025.00 | 110,138 |
| 2024-08-14 | 2,300.00 | 2,830.00 | 2,290.00 | 2,420.00 | 12,100.00 | 643,803 |
| 2024-08-13 | 2,300.00 | 2,355.00 | 2,250.00 | 2,300.00 | 11,500.00 | 52,534 |
| 2024-08-12 | 2,200.00 | 2,300.00 | 2,200.00 | 2,290.00 | 11,450.00 | 39,115 |
| 2024-08-09 | 2,130.00 | 2,280.00 | 2,130.00 | 2,220.00 | 11,100.00 | 70,809 |
| 2024-08-08 | 2,150.00 | 2,205.00 | 2,110.00 | 2,135.00 | 10,675.00 | 51,765 |
| 2024-08-07 | 2,195.00 | 2,215.00 | 2,130.00 | 2,180.00 | 10,900.00 | 76,132 |
| 2024-08-06 | 2,030.00 | 2,200.00 | 2,000.00 | 2,195.00 | 10,975.00 | 91,635 |
| 2024-08-05 | 2,220.00 | 2,295.00 | 1,899.00 | 2,030.00 | 10,150.00 | 144,156 |
| 2024-08-02 | 2,400.00 | 2,410.00 | 2,335.00 | 2,350.00 | 11,750.00 | 46,896 |
| 2024-08-01 | 2,405.00 | 2,495.00 | 2,400.00 | 2,465.00 | 12,325.00 | 42,619 |
| 2024-07-31 | 2,450.00 | 2,470.00 | 2,365.00 | 2,415.00 | 12,075.00 | 72,596 |
| 2024-07-30 | 2,540.00 | 2,570.00 | 2,480.00 | 2,480.00 | 12,400.00 | 64,065 |
| 2024-07-29 | 2,545.00 | 2,595.00 | 2,500.00 | 2,585.00 | 12,925.00 | 50,640 |
| 2024-07-26 | 2,525.00 | 2,565.00 | 2,450.00 | 2,545.00 | 12,725.00 | 55,968 |
| 2024-07-25 | 2,570.00 | 2,580.00 | 2,490.00 | 2,530.00 | 12,650.00 | 74,877 |
| 2024-07-24 | 2,550.00 | 2,660.00 | 2,495.00 | 2,620.00 | 13,100.00 | 85,952 |
| 2024-07-23 | 2,640.00 | 2,685.00 | 2,535.00 | 2,550.00 | 12,750.00 | 121,796 |
| 2024-07-22 | 2,840.00 | 2,840.00 | 2,600.00 | 2,640.00 | 13,200.00 | 133,721 |
| 2024-07-19 | 2,810.00 | 2,875.00 | 2,730.00 | 2,815.00 | 14,075.00 | 77,256 |
| 2024-07-18 | 2,810.00 | 2,880.00 | 2,720.00 | 2,770.00 | 13,850.00 | 78,719 |
| 2024-07-17 | 2,860.00 | 2,895.00 | 2,815.00 | 2,820.00 | 14,100.00 | 42,274 |
| 2024-07-16 | 2,950.00 | 2,955.00 | 2,860.00 | 2,860.00 | 14,300.00 | 55,964 |
| 2024-07-15 | 2,950.00 | 2,950.00 | 2,850.00 | 2,940.00 | 14,700.00 | 66,722 |
| 2024-07-12 | 3,010.00 | 3,035.00 | 2,885.00 | 2,940.00 | 14,700.00 | 102,598 |
| 2024-07-11 | 3,165.00 | 3,320.00 | 2,985.00 | 3,005.00 | 15,025.00 | 292,305 |
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.