Wider Planet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,540.00 | 8,280.00 | 7,410.00 | 8,080.00 | 8,080.00 | 1,206,389 |
| 2023-02-06 | 7,480.00 | 7,670.00 | 7,210.00 | 7,670.00 | 7,670.00 | 128,585 |
| 2023-02-03 | 7,600.00 | 7,600.00 | 7,290.00 | 7,370.00 | 7,370.00 | 122,007 |
| 2023-02-02 | 7,650.00 | 7,700.00 | 7,360.00 | 7,520.00 | 7,520.00 | 209,269 |
| 2023-02-01 | 7,820.00 | 7,820.00 | 7,220.00 | 7,660.00 | 7,660.00 | 380,548 |
| 2023-01-31 | 7,520.00 | 8,320.00 | 7,470.00 | 7,840.00 | 7,840.00 | 1,301,910 |
| 2023-01-30 | 6,050.00 | 7,800.00 | 6,030.00 | 7,470.00 | 7,470.00 | 1,723,965 |
| 2023-01-27 | 6,150.00 | 6,150.00 | 6,030.00 | 6,100.00 | 6,100.00 | 27,073 |
| 2023-01-26 | 6,240.00 | 6,440.00 | 6,020.00 | 6,150.00 | 6,150.00 | 88,747 |
| 2023-01-25 | 5,870.00 | 6,300.00 | 5,850.00 | 6,250.00 | 6,250.00 | 106,419 |
| 2023-01-20 | 5,800.00 | 5,900.00 | 5,650.00 | 5,850.00 | 5,850.00 | 31,405 |
| 2023-01-19 | 5,960.00 | 6,190.00 | 5,800.00 | 5,800.00 | 5,800.00 | 88,905 |
| 2023-01-18 | 5,530.00 | 6,140.00 | 5,530.00 | 5,960.00 | 5,960.00 | 205,132 |
| 2023-01-17 | 5,300.00 | 5,540.00 | 5,270.00 | 5,500.00 | 5,500.00 | 44,215 |
| 2023-01-16 | 5,120.00 | 5,350.00 | 5,050.00 | 5,300.00 | 5,300.00 | 31,254 |
| 2023-01-13 | 5,330.00 | 5,550.00 | 5,100.00 | 5,100.00 | 5,100.00 | 73,079 |
| 2023-01-12 | 5,220.00 | 5,670.00 | 5,220.00 | 5,320.00 | 5,320.00 | 33,130 |
| 2023-01-11 | 5,170.00 | 5,280.00 | 5,130.00 | 5,220.00 | 5,220.00 | 12,318 |
| 2023-01-10 | 5,430.00 | 5,430.00 | 5,150.00 | 5,170.00 | 5,170.00 | 15,874 |
| 2023-01-09 | 5,260.00 | 5,320.00 | 5,200.00 | 5,300.00 | 5,300.00 | 16,259 |
| 2023-01-06 | 5,240.00 | 5,430.00 | 5,180.00 | 5,260.00 | 5,260.00 | 9,747 |
| 2023-01-05 | 5,360.00 | 5,390.00 | 5,240.00 | 5,240.00 | 5,240.00 | 10,902 |
| 2023-01-04 | 5,150.00 | 5,330.00 | 5,060.00 | 5,270.00 | 5,270.00 | 6,342 |
| 2023-01-03 | 5,180.00 | 5,180.00 | 5,000.00 | 5,180.00 | 5,180.00 | 8,264 |
| 2023-01-02 | 5,350.00 | 5,410.00 | 5,100.00 | 5,200.00 | 5,200.00 | 14,246 |
| 2022-12-29 | 5,440.00 | 5,520.00 | 5,270.00 | 5,440.00 | 5,440.00 | 12,828 |
| 2022-12-28 | 5,600.00 | 5,660.00 | 5,490.00 | 5,550.00 | 5,550.00 | 2,988 |
| 2022-12-27 | 5,530.00 | 5,690.00 | 5,000.00 | 5,600.00 | 5,600.00 | 33,265 |
| 2022-12-26 | 5,780.00 | 6,530.00 | 5,480.00 | 5,480.00 | 5,480.00 | 179,893 |
| 2022-12-23 | 5,620.00 | 5,990.00 | 5,510.00 | 5,790.00 | 5,790.00 | 53,139 |
| 2022-12-22 | 5,580.00 | 5,670.00 | 5,460.00 | 5,570.00 | 5,570.00 | 5,447 |
| 2022-12-21 | 5,630.00 | 5,630.00 | 5,500.00 | 5,580.00 | 5,580.00 | 3,372 |
| 2022-12-20 | 5,570.00 | 5,630.00 | 5,350.00 | 5,630.00 | 5,630.00 | 19,258 |
| 2022-12-19 | 5,610.00 | 5,640.00 | 5,500.00 | 5,620.00 | 5,620.00 | 10,874 |
| 2022-12-16 | 5,560.00 | 5,640.00 | 5,550.00 | 5,640.00 | 5,640.00 | 5,811 |
| 2022-12-15 | 5,840.00 | 5,950.00 | 5,590.00 | 5,590.00 | 5,590.00 | 22,580 |
| 2022-12-14 | 5,750.00 | 5,870.00 | 5,670.00 | 5,790.00 | 5,790.00 | 9,855 |
| 2022-12-13 | 5,730.00 | 5,830.00 | 5,610.00 | 5,750.00 | 5,750.00 | 3,653 |
| 2022-12-12 | 5,880.00 | 5,880.00 | 5,610.00 | 5,610.00 | 5,610.00 | 12,225 |
| 2022-12-09 | 5,840.00 | 6,020.00 | 5,740.00 | 5,800.00 | 5,800.00 | 17,432 |
| 2022-12-08 | 5,880.00 | 5,980.00 | 5,800.00 | 5,900.00 | 5,900.00 | 11,076 |
| 2022-12-07 | 5,760.00 | 5,890.00 | 5,750.00 | 5,860.00 | 5,860.00 | 7,536 |
| 2022-12-06 | 5,910.00 | 6,030.00 | 5,710.00 | 5,850.00 | 5,850.00 | 16,639 |
| 2022-12-05 | 5,850.00 | 5,990.00 | 5,790.00 | 5,850.00 | 5,850.00 | 12,170 |
| 2022-12-02 | 5,850.00 | 5,930.00 | 5,780.00 | 5,910.00 | 5,910.00 | 9,901 |
| 2022-12-01 | 5,800.00 | 5,900.00 | 5,780.00 | 5,840.00 | 5,840.00 | 8,612 |
| 2022-11-30 | 5,810.00 | 5,860.00 | 5,740.00 | 5,800.00 | 5,800.00 | 3,214 |
| 2022-11-29 | 5,550.00 | 5,830.00 | 5,550.00 | 5,810.00 | 5,810.00 | 3,204 |
| 2022-11-28 | 5,760.00 | 5,780.00 | 5,550.00 | 5,720.00 | 5,720.00 | 8,981 |
| 2022-11-25 | 5,790.00 | 5,790.00 | 5,730.00 | 5,760.00 | 5,760.00 | 3,842 |
| 2022-11-24 | 5,680.00 | 5,790.00 | 5,670.00 | 5,750.00 | 5,750.00 | 12,001 |
| 2022-11-23 | 5,730.00 | 5,770.00 | 5,570.00 | 5,570.00 | 5,570.00 | 21,744 |
| 2022-11-22 | 5,760.00 | 5,830.00 | 5,700.00 | 5,730.00 | 5,730.00 | 5,157 |
| 2022-11-21 | 6,000.00 | 6,000.00 | 5,760.00 | 5,870.00 | 5,870.00 | 11,373 |
| 2022-11-18 | 6,020.00 | 6,030.00 | 5,910.00 | 6,000.00 | 6,000.00 | 6,265 |
| 2022-11-17 | 5,930.00 | 6,030.00 | 5,890.00 | 6,010.00 | 6,010.00 | 11,737 |
| 2022-11-16 | 5,920.00 | 6,000.00 | 5,820.00 | 5,930.00 | 5,930.00 | 18,142 |
| 2022-11-15 | 5,990.00 | 5,990.00 | 5,800.00 | 5,920.00 | 5,920.00 | 23,064 |
| 2022-11-14 | 6,030.00 | 6,060.00 | 5,870.00 | 6,010.00 | 6,010.00 | 19,295 |
| 2022-11-11 | 5,900.00 | 6,090.00 | 5,840.00 | 5,970.00 | 5,970.00 | 10,148 |
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.