Wider Planet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,750.00 | 8,000.00 | 7,750.00 | 7,840.00 | 7,840.00 | 13,562 |
| 2022-08-10 | 7,960.00 | 7,960.00 | 7,650.00 | 7,700.00 | 7,700.00 | 12,116 |
| 2022-08-09 | 8,030.00 | 8,100.00 | 7,940.00 | 7,960.00 | 7,960.00 | 6,532 |
| 2022-08-08 | 8,190.00 | 8,280.00 | 7,950.00 | 8,110.00 | 8,110.00 | 6,797 |
| 2022-08-05 | 7,900.00 | 8,500.00 | 7,800.00 | 8,190.00 | 8,190.00 | 36,354 |
| 2022-08-04 | 7,750.00 | 7,900.00 | 7,680.00 | 7,850.00 | 7,850.00 | 32,494 |
| 2022-08-03 | 7,640.00 | 7,740.00 | 7,510.00 | 7,720.00 | 7,720.00 | 7,912 |
| 2022-08-02 | 7,840.00 | 7,840.00 | 7,520.00 | 7,580.00 | 7,580.00 | 17,381 |
| 2022-08-01 | 7,760.00 | 7,850.00 | 7,690.00 | 7,850.00 | 7,850.00 | 10,216 |
| 2022-07-29 | 7,760.00 | 7,770.00 | 7,630.00 | 7,760.00 | 7,760.00 | 9,679 |
| 2022-07-28 | 7,610.00 | 7,780.00 | 7,610.00 | 7,720.00 | 7,720.00 | 11,767 |
| 2022-07-27 | 7,700.00 | 7,750.00 | 7,550.00 | 7,610.00 | 7,610.00 | 6,531 |
| 2022-07-26 | 7,800.00 | 7,800.00 | 7,520.00 | 7,700.00 | 7,700.00 | 11,023 |
| 2022-07-25 | 7,720.00 | 7,800.00 | 7,640.00 | 7,760.00 | 7,760.00 | 5,633 |
| 2022-07-22 | 7,750.00 | 7,830.00 | 7,600.00 | 7,720.00 | 7,720.00 | 8,872 |
| 2022-07-21 | 7,590.00 | 7,800.00 | 7,590.00 | 7,770.00 | 7,770.00 | 6,673 |
| 2022-07-20 | 7,730.00 | 7,940.00 | 7,660.00 | 7,660.00 | 7,660.00 | 15,307 |
| 2022-07-19 | 7,700.00 | 7,800.00 | 7,530.00 | 7,710.00 | 7,710.00 | 11,270 |
| 2022-07-18 | 7,570.00 | 7,800.00 | 7,440.00 | 7,730.00 | 7,730.00 | 20,725 |
| 2022-07-15 | 7,590.00 | 7,620.00 | 7,300.00 | 7,620.00 | 7,620.00 | 12,356 |
| 2022-07-14 | 7,570.00 | 7,620.00 | 7,450.00 | 7,590.00 | 7,590.00 | 7,179 |
| 2022-07-13 | 7,540.00 | 7,640.00 | 7,350.00 | 7,580.00 | 7,580.00 | 9,054 |
| 2022-07-12 | 7,660.00 | 7,660.00 | 7,330.00 | 7,540.00 | 7,540.00 | 14,936 |
| 2022-07-11 | 7,500.00 | 7,820.00 | 7,460.00 | 7,690.00 | 7,690.00 | 32,540 |
| 2022-07-08 | 7,500.00 | 7,590.00 | 7,280.00 | 7,500.00 | 7,500.00 | 26,760 |
| 2022-07-07 | 7,400.00 | 7,450.00 | 7,200.00 | 7,400.00 | 7,400.00 | 37,990 |
| 2022-07-06 | 7,300.00 | 7,510.00 | 7,180.00 | 7,300.00 | 7,300.00 | 40,211 |
| 2022-07-05 | 6,980.00 | 7,280.00 | 6,910.00 | 7,220.00 | 7,220.00 | 28,346 |
| 2022-07-04 | 6,950.00 | 7,200.00 | 6,650.00 | 6,860.00 | 6,860.00 | 31,051 |
| 2022-07-01 | 6,860.00 | 7,120.00 | 6,600.00 | 6,900.00 | 6,900.00 | 40,482 |
| 2022-06-30 | 7,240.00 | 7,250.00 | 6,910.00 | 6,970.00 | 6,970.00 | 34,651 |
| 2022-06-29 | 7,280.00 | 7,280.00 | 6,960.00 | 7,260.00 | 7,260.00 | 28,017 |
| 2022-06-28 | 7,520.00 | 7,520.00 | 7,180.00 | 7,300.00 | 7,300.00 | 30,978 |
| 2022-06-27 | 7,370.00 | 7,490.00 | 7,280.00 | 7,490.00 | 7,490.00 | 32,071 |
| 2022-06-24 | 6,970.00 | 7,330.00 | 6,880.00 | 7,280.00 | 7,280.00 | 42,240 |
| 2022-06-23 | 7,050.00 | 7,200.00 | 6,730.00 | 6,960.00 | 6,960.00 | 49,882 |
| 2022-06-22 | 7,610.00 | 7,770.00 | 7,100.00 | 7,100.00 | 7,100.00 | 55,222 |
| 2022-06-21 | 7,590.00 | 7,760.00 | 7,550.00 | 7,630.00 | 7,630.00 | 36,379 |
| 2022-06-20 | 8,330.00 | 8,330.00 | 7,500.00 | 7,500.00 | 7,500.00 | 77,932 |
| 2022-06-17 | 8,590.00 | 8,590.00 | 8,030.00 | 8,200.00 | 8,200.00 | 62,513 |
| 2022-06-16 | 8,840.00 | 9,160.00 | 8,600.00 | 8,600.00 | 8,600.00 | 41,391 |
| 2022-06-15 | 9,120.00 | 9,360.00 | 8,670.00 | 8,840.00 | 8,840.00 | 56,257 |
| 2022-06-14 | 9,100.00 | 9,420.00 | 8,990.00 | 9,380.00 | 9,380.00 | 42,492 |
| 2022-06-13 | 9,690.00 | 9,690.00 | 9,270.00 | 9,470.00 | 9,470.00 | 56,808 |
| 2022-06-10 | 9,960.00 | 9,980.00 | 9,640.00 | 9,980.00 | 9,980.00 | 56,408 |
| 2022-06-09 | 10,300.00 | 10,300.00 | 9,980.00 | 9,980.00 | 9,980.00 | 62,141 |
| 2022-06-08 | 10,400.00 | 10,500.00 | 10,000.00 | 10,300.00 | 10,300.00 | 58,144 |
| 2022-06-07 | 10,750.00 | 10,900.00 | 10,000.00 | 10,400.00 | 10,400.00 | 97,424 |
| 2022-06-03 | 11,000.00 | 11,150.00 | 10,750.00 | 10,750.00 | 10,750.00 | 47,762 |
| 2022-06-02 | 11,150.00 | 11,150.00 | 10,900.00 | 11,000.00 | 11,000.00 | 32,296 |
| 2022-05-31 | 11,200.00 | 11,300.00 | 10,950.00 | 11,150.00 | 11,150.00 | 22,484 |
| 2022-05-30 | 11,100.00 | 11,250.00 | 11,000.00 | 11,250.00 | 11,250.00 | 27,121 |
| 2022-05-27 | 11,100.00 | 11,350.00 | 10,950.00 | 11,100.00 | 11,100.00 | 32,903 |
| 2022-05-26 | 11,200.00 | 11,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | 43,216 |
| 2022-05-25 | 11,200.00 | 11,350.00 | 10,750.00 | 11,200.00 | 11,200.00 | 21,377 |
| 2022-05-24 | 11,400.00 | 11,400.00 | 10,850.00 | 11,050.00 | 11,050.00 | 38,308 |
| 2022-05-23 | 11,500.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | 15,258 |
| 2022-05-20 | 11,500.00 | 11,550.00 | 11,300.00 | 11,500.00 | 11,500.00 | 19,372 |
| 2022-05-19 | 11,400.00 | 11,600.00 | 11,150.00 | 11,600.00 | 11,600.00 | 21,769 |
| 2022-05-18 | 11,650.00 | 12,200.00 | 11,500.00 | 11,700.00 | 11,700.00 | 81,992 |
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.