Wider Planet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 11,600.00 | 11,600.00 | 11,250.00 | 11,450.00 | 11,450.00 | 14,868 |
| 2022-05-16 | 11,650.00 | 11,950.00 | 11,500.00 | 11,600.00 | 11,600.00 | 30,332 |
| 2022-05-13 | 11,450.00 | 11,750.00 | 11,300.00 | 11,650.00 | 11,650.00 | 16,765 |
| 2022-05-12 | 11,550.00 | 11,700.00 | 10,950.00 | 11,600.00 | 11,600.00 | 23,319 |
| 2022-05-11 | 11,250.00 | 11,650.00 | 11,250.00 | 11,650.00 | 11,650.00 | 13,850 |
| 2022-05-10 | 11,300.00 | 11,450.00 | 10,750.00 | 11,400.00 | 11,400.00 | 28,589 |
| 2022-05-09 | 11,600.00 | 11,650.00 | 10,950.00 | 11,500.00 | 11,500.00 | 24,643 |
| 2022-05-06 | 11,700.00 | 11,800.00 | 11,450.00 | 11,550.00 | 11,550.00 | 10,910 |
| 2022-05-04 | 12,300.00 | 12,500.00 | 11,650.00 | 11,700.00 | 11,700.00 | 81,725 |
| 2022-05-03 | 12,800.00 | 12,900.00 | 12,200.00 | 12,350.00 | 12,350.00 | 51,217 |
| 2022-05-02 | 12,900.00 | 12,950.00 | 12,450.00 | 12,750.00 | 12,750.00 | 18,472 |
| 2022-04-29 | 12,900.00 | 13,100.00 | 12,850.00 | 12,950.00 | 12,950.00 | 5,990 |
| 2022-04-28 | 12,900.00 | 13,100.00 | 12,450.00 | 12,950.00 | 12,950.00 | 21,043 |
| 2022-04-27 | 12,700.00 | 13,050.00 | 12,550.00 | 12,950.00 | 12,950.00 | 15,306 |
| 2022-04-26 | 13,050.00 | 13,350.00 | 13,000.00 | 13,100.00 | 13,100.00 | 13,145 |
| 2022-04-25 | 13,400.00 | 13,450.00 | 13,050.00 | 13,050.00 | 13,050.00 | 15,442 |
| 2022-04-22 | 13,500.00 | 13,550.00 | 12,950.00 | 13,450.00 | 13,450.00 | 20,431 |
| 2022-04-21 | 13,500.00 | 13,600.00 | 13,200.00 | 13,450.00 | 13,450.00 | 12,544 |
| 2022-04-20 | 13,750.00 | 13,750.00 | 13,200.00 | 13,500.00 | 13,500.00 | 20,187 |
| 2022-04-19 | 13,550.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | 14,668 |
| 2022-04-18 | 13,550.00 | 13,550.00 | 13,200.00 | 13,450.00 | 13,450.00 | 10,654 |
| 2022-04-15 | 13,450.00 | 13,550.00 | 13,300.00 | 13,550.00 | 13,550.00 | 5,885 |
| 2022-04-14 | 13,500.00 | 13,750.00 | 13,250.00 | 13,550.00 | 13,550.00 | 24,162 |
| 2022-04-13 | 13,000.00 | 13,600.00 | 12,850.00 | 13,600.00 | 13,600.00 | 22,904 |
| 2022-04-12 | 13,100.00 | 13,100.00 | 12,600.00 | 13,000.00 | 13,000.00 | 24,792 |
| 2022-04-11 | 13,150.00 | 13,250.00 | 12,750.00 | 13,100.00 | 13,100.00 | 18,549 |
| 2022-04-08 | 12,750.00 | 13,150.00 | 12,500.00 | 13,000.00 | 13,000.00 | 24,354 |
| 2022-04-07 | 13,300.00 | 13,400.00 | 12,700.00 | 12,850.00 | 12,850.00 | 72,084 |
| 2022-04-06 | 13,550.00 | 13,600.00 | 13,300.00 | 13,350.00 | 13,350.00 | 8,857 |
| 2022-04-05 | 13,550.00 | 13,650.00 | 13,400.00 | 13,550.00 | 13,550.00 | 13,260 |
| 2022-04-04 | 13,650.00 | 13,650.00 | 13,350.00 | 13,550.00 | 13,550.00 | 13,217 |
| 2022-04-01 | 13,500.00 | 13,900.00 | 13,450.00 | 13,550.00 | 13,550.00 | 20,064 |
| 2022-03-31 | 13,300.00 | 13,900.00 | 13,250.00 | 13,650.00 | 13,650.00 | 61,393 |
| 2022-03-30 | 13,250.00 | 13,600.00 | 13,150.00 | 13,400.00 | 13,400.00 | 30,310 |
| 2022-03-29 | 12,750.00 | 13,200.00 | 12,500.00 | 13,100.00 | 13,100.00 | 30,240 |
| 2022-03-28 | 13,350.00 | 13,550.00 | 12,700.00 | 12,750.00 | 12,750.00 | 42,019 |
| 2022-03-25 | 13,300.00 | 13,650.00 | 13,200.00 | 13,500.00 | 13,500.00 | 54,300 |
| 2022-03-24 | 13,300.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | 37,437 |
| 2022-03-23 | 13,500.00 | 13,500.00 | 13,100.00 | 13,300.00 | 13,300.00 | 42,222 |
| 2022-03-22 | 13,600.00 | 13,750.00 | 13,200.00 | 13,350.00 | 13,350.00 | 18,432 |
| 2022-03-21 | 13,550.00 | 13,850.00 | 13,450.00 | 13,600.00 | 13,600.00 | 18,186 |
| 2022-03-18 | 13,400.00 | 13,650.00 | 13,150.00 | 13,550.00 | 13,550.00 | 23,501 |
| 2022-03-17 | 13,250.00 | 13,700.00 | 13,250.00 | 13,400.00 | 13,400.00 | 16,126 |
| 2022-03-16 | 12,850.00 | 13,350.00 | 12,700.00 | 13,200.00 | 13,200.00 | 15,402 |
| 2022-03-15 | 12,600.00 | 13,000.00 | 12,500.00 | 12,750.00 | 12,750.00 | 17,958 |
| 2022-03-14 | 13,500.00 | 13,500.00 | 12,700.00 | 12,800.00 | 12,800.00 | 23,510 |
| 2022-03-11 | 13,250.00 | 13,450.00 | 13,100.00 | 13,200.00 | 13,200.00 | 23,808 |
| 2022-03-10 | 13,200.00 | 13,500.00 | 13,050.00 | 13,100.00 | 13,100.00 | 9,102 |
| 2022-03-08 | 13,450.00 | 13,450.00 | 12,950.00 | 13,000.00 | 13,000.00 | 45,965 |
| 2022-03-07 | 14,050.00 | 14,050.00 | 13,300.00 | 13,500.00 | 13,500.00 | 38,768 |
| 2022-03-04 | 14,550.00 | 14,550.00 | 13,950.00 | 14,200.00 | 14,200.00 | 23,728 |
| 2022-03-03 | 14,500.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,600.00 | 29,682 |
| 2022-03-02 | 15,050.00 | 15,050.00 | 13,400.00 | 14,350.00 | 14,350.00 | 276,966 |
| 2022-02-28 | 15,200.00 | 15,350.00 | 14,850.00 | 15,000.00 | 15,000.00 | 14,579 |
| 2022-02-25 | 14,950.00 | 15,750.00 | 14,900.00 | 15,350.00 | 15,350.00 | 16,135 |
| 2022-02-24 | 15,500.00 | 15,500.00 | 14,900.00 | 14,900.00 | 14,900.00 | 13,084 |
| 2022-02-23 | 15,400.00 | 15,800.00 | 15,250.00 | 15,600.00 | 15,600.00 | 9,403 |
| 2022-02-22 | 15,750.00 | 15,950.00 | 15,350.00 | 15,400.00 | 15,400.00 | 10,393 |
| 2022-02-21 | 15,750.00 | 16,100.00 | 15,500.00 | 16,000.00 | 16,000.00 | 15,804 |
| 2022-02-18 | 15,650.00 | 15,950.00 | 15,400.00 | 15,800.00 | 15,800.00 | 14,654 |
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.