Wider Planet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,880.00 | 5,880.00 | 5,680.00 | 5,830.00 | 5,830.00 | 8,989 |
| 2022-11-09 | 5,880.00 | 5,950.00 | 5,800.00 | 5,880.00 | 5,880.00 | 8,885 |
| 2022-11-08 | 5,880.00 | 5,960.00 | 5,820.00 | 5,960.00 | 5,960.00 | 4,772 |
| 2022-11-07 | 5,940.00 | 5,990.00 | 5,600.00 | 5,880.00 | 5,880.00 | 4,701 |
| 2022-11-04 | 5,850.00 | 5,910.00 | 5,710.00 | 5,880.00 | 5,880.00 | 5,961 |
| 2022-11-03 | 5,870.00 | 5,940.00 | 5,750.00 | 5,850.00 | 5,850.00 | 4,265 |
| 2022-11-02 | 5,890.00 | 5,960.00 | 5,590.00 | 5,900.00 | 5,900.00 | 27,752 |
| 2022-11-01 | 5,740.00 | 5,950.00 | 5,730.00 | 5,890.00 | 5,890.00 | 7,019 |
| 2022-10-31 | 5,710.00 | 5,820.00 | 5,570.00 | 5,730.00 | 5,730.00 | 6,247 |
| 2022-10-28 | 5,730.00 | 5,910.00 | 5,610.00 | 5,690.00 | 5,690.00 | 4,760 |
| 2022-10-27 | 5,710.00 | 5,900.00 | 5,580.00 | 5,730.00 | 5,730.00 | 8,559 |
| 2022-10-26 | 5,910.00 | 5,930.00 | 5,500.00 | 5,690.00 | 5,690.00 | 14,161 |
| 2022-10-25 | 6,080.00 | 6,090.00 | 5,810.00 | 5,900.00 | 5,900.00 | 15,831 |
| 2022-10-24 | 5,930.00 | 6,200.00 | 5,930.00 | 6,080.00 | 6,080.00 | 16,972 |
| 2022-10-21 | 5,890.00 | 5,960.00 | 5,830.00 | 5,930.00 | 5,930.00 | 3,261 |
| 2022-10-20 | 5,880.00 | 6,020.00 | 5,700.00 | 5,960.00 | 5,960.00 | 15,867 |
| 2022-10-19 | 5,810.00 | 5,940.00 | 5,700.00 | 5,880.00 | 5,880.00 | 13,061 |
| 2022-10-18 | 5,560.00 | 5,770.00 | 5,510.00 | 5,670.00 | 5,670.00 | 8,671 |
| 2022-10-17 | 5,400.00 | 5,580.00 | 5,320.00 | 5,560.00 | 5,560.00 | 6,413 |
| 2022-10-14 | 5,430.00 | 5,680.00 | 5,340.00 | 5,400.00 | 5,400.00 | 18,357 |
| 2022-10-13 | 5,410.00 | 5,520.00 | 4,930.00 | 5,400.00 | 5,400.00 | 42,560 |
| 2022-10-12 | 5,490.00 | 5,610.00 | 5,440.00 | 5,530.00 | 5,530.00 | 10,393 |
| 2022-10-11 | 5,790.00 | 5,790.00 | 5,450.00 | 5,630.00 | 5,630.00 | 9,891 |
| 2022-10-07 | 5,850.00 | 5,850.00 | 5,720.00 | 5,820.00 | 5,820.00 | 5,084 |
| 2022-10-06 | 5,800.00 | 5,840.00 | 5,640.00 | 5,810.00 | 5,810.00 | 6,113 |
| 2022-10-05 | 5,830.00 | 5,860.00 | 5,590.00 | 5,640.00 | 5,640.00 | 14,642 |
| 2022-10-04 | 5,780.00 | 5,860.00 | 5,740.00 | 5,830.00 | 5,830.00 | 9,389 |
| 2022-09-30 | 5,720.00 | 5,850.00 | 5,500.00 | 5,780.00 | 5,780.00 | 11,598 |
| 2022-09-29 | 5,980.00 | 6,200.00 | 5,660.00 | 5,880.00 | 5,880.00 | 23,383 |
| 2022-09-28 | 5,990.00 | 6,080.00 | 5,700.00 | 5,980.00 | 5,980.00 | 12,341 |
| 2022-09-27 | 6,200.00 | 6,290.00 | 5,620.00 | 5,990.00 | 5,990.00 | 39,210 |
| 2022-09-26 | 6,840.00 | 6,840.00 | 6,070.00 | 6,200.00 | 6,200.00 | 19,927 |
| 2022-09-23 | 6,960.00 | 6,960.00 | 6,720.00 | 6,720.00 | 6,720.00 | 11,044 |
| 2022-09-22 | 6,900.00 | 7,040.00 | 6,790.00 | 6,960.00 | 6,960.00 | 9,728 |
| 2022-09-21 | 7,000.00 | 7,000.00 | 6,800.00 | 6,860.00 | 6,860.00 | 10,485 |
| 2022-09-20 | 7,040.00 | 7,040.00 | 6,870.00 | 7,000.00 | 7,000.00 | 3,115 |
| 2022-09-19 | 7,090.00 | 7,090.00 | 6,840.00 | 6,840.00 | 6,840.00 | 5,746 |
| 2022-09-16 | 7,000.00 | 7,050.00 | 6,870.00 | 6,970.00 | 6,970.00 | 4,080 |
| 2022-09-15 | 7,070.00 | 7,210.00 | 6,970.00 | 7,030.00 | 7,030.00 | 9,845 |
| 2022-09-14 | 6,870.00 | 7,140.00 | 6,870.00 | 7,130.00 | 7,130.00 | 7,979 |
| 2022-09-13 | 7,060.00 | 7,180.00 | 7,050.00 | 7,150.00 | 7,150.00 | 5,707 |
| 2022-09-08 | 6,900.00 | 7,100.00 | 6,900.00 | 7,050.00 | 7,050.00 | 6,096 |
| 2022-09-07 | 7,030.00 | 7,080.00 | 6,820.00 | 6,920.00 | 6,920.00 | 11,139 |
| 2022-09-06 | 6,980.00 | 6,980.00 | 6,900.00 | 6,980.00 | 6,980.00 | 16,704 |
| 2022-09-05 | 6,970.00 | 7,050.00 | 6,920.00 | 6,970.00 | 6,970.00 | 5,992 |
| 2022-09-02 | 6,940.00 | 7,080.00 | 6,920.00 | 6,970.00 | 6,970.00 | 9,567 |
| 2022-09-01 | 7,080.00 | 7,130.00 | 6,900.00 | 7,020.00 | 7,020.00 | 13,409 |
| 2022-08-31 | 7,030.00 | 7,150.00 | 6,910.00 | 7,130.00 | 7,130.00 | 15,242 |
| 2022-08-30 | 7,300.00 | 7,450.00 | 7,020.00 | 7,030.00 | 7,030.00 | 55,209 |
| 2022-08-29 | 7,310.00 | 7,540.00 | 7,280.00 | 7,280.00 | 7,280.00 | 17,709 |
| 2022-08-26 | 7,870.00 | 7,970.00 | 7,600.00 | 7,620.00 | 7,620.00 | 26,427 |
| 2022-08-25 | 7,640.00 | 7,870.00 | 7,540.00 | 7,870.00 | 7,870.00 | 16,953 |
| 2022-08-24 | 7,500.00 | 7,760.00 | 7,420.00 | 7,640.00 | 7,640.00 | 59,869 |
| 2022-08-23 | 7,970.00 | 8,080.00 | 7,600.00 | 7,630.00 | 7,630.00 | 58,075 |
| 2022-08-22 | 8,440.00 | 8,790.00 | 7,900.00 | 8,100.00 | 8,100.00 | 160,037 |
| 2022-08-19 | 7,910.00 | 9,870.00 | 7,890.00 | 8,450.00 | 8,450.00 | 1,234,846 |
| 2022-08-18 | 7,360.00 | 8,440.00 | 7,070.00 | 7,890.00 | 7,890.00 | 108,481 |
| 2022-08-17 | 7,740.00 | 7,740.00 | 7,340.00 | 7,390.00 | 7,390.00 | 27,160 |
| 2022-08-16 | 7,910.00 | 7,910.00 | 7,710.00 | 7,740.00 | 7,740.00 | 10,021 |
| 2022-08-12 | 7,890.00 | 7,900.00 | 7,800.00 | 7,840.00 | 7,840.00 | 4,192 |
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.