Wider Planet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 20,050.00 | 20,650.00 | 19,950.00 | 20,600.00 | 20,600.00 | 52,438 |
| 2021-11-18 | 20,700.00 | 20,700.00 | 19,900.00 | 20,050.00 | 20,050.00 | 39,603 |
| 2021-11-17 | 18,700.00 | 21,000.00 | 18,550.00 | 20,700.00 | 20,700.00 | 137,199 |
| 2021-11-16 | 18,300.00 | 18,750.00 | 18,050.00 | 18,700.00 | 18,700.00 | 27,496 |
| 2021-11-15 | 18,700.00 | 18,900.00 | 18,250.00 | 18,550.00 | 18,550.00 | 24,599 |
| 2021-11-12 | 18,150.00 | 18,900.00 | 18,150.00 | 18,700.00 | 18,700.00 | 26,587 |
| 2021-11-11 | 18,150.00 | 19,000.00 | 18,100.00 | 18,400.00 | 18,400.00 | 32,109 |
| 2021-11-10 | 19,150.00 | 19,300.00 | 18,500.00 | 18,650.00 | 18,650.00 | 53,172 |
| 2021-11-09 | 17,750.00 | 19,200.00 | 17,750.00 | 19,150.00 | 19,150.00 | 57,357 |
| 2021-11-08 | 17,800.00 | 18,200.00 | 17,550.00 | 18,000.00 | 18,000.00 | 63,752 |
| 2021-11-05 | 18,700.00 | 19,350.00 | 17,800.00 | 17,850.00 | 17,850.00 | 95,282 |
| 2021-11-04 | 19,600.00 | 19,850.00 | 18,200.00 | 18,700.00 | 18,700.00 | 67,031 |
| 2021-11-03 | 20,000.00 | 20,000.00 | 19,450.00 | 19,600.00 | 19,600.00 | 27,178 |
| 2021-11-02 | 19,850.00 | 20,000.00 | 19,400.00 | 20,000.00 | 20,000.00 | 39,279 |
| 2021-11-01 | 19,800.00 | 20,000.00 | 19,450.00 | 19,850.00 | 19,850.00 | 14,675 |
| 2021-10-29 | 19,900.00 | 20,000.00 | 19,100.00 | 19,800.00 | 19,800.00 | 64,202 |
| 2021-10-28 | 20,250.00 | 20,550.00 | 19,900.00 | 19,900.00 | 19,900.00 | 42,483 |
| 2021-10-27 | 20,550.00 | 20,800.00 | 20,000.00 | 20,500.00 | 20,500.00 | 26,124 |
| 2021-10-26 | 20,600.00 | 21,000.00 | 20,500.00 | 20,700.00 | 20,700.00 | 16,274 |
| 2021-10-25 | 20,750.00 | 20,850.00 | 20,400.00 | 20,750.00 | 20,750.00 | 20,091 |
| 2021-10-22 | 20,300.00 | 20,850.00 | 19,800.00 | 20,750.00 | 20,750.00 | 50,463 |
| 2021-10-21 | 20,300.00 | 20,350.00 | 19,900.00 | 20,000.00 | 20,000.00 | 41,481 |
| 2021-10-20 | 20,300.00 | 20,450.00 | 20,050.00 | 20,350.00 | 20,350.00 | 45,152 |
| 2021-10-19 | 20,800.00 | 21,000.00 | 20,150.00 | 20,450.00 | 20,450.00 | 42,723 |
| 2021-10-18 | 20,800.00 | 20,900.00 | 20,500.00 | 20,750.00 | 20,750.00 | 33,844 |
| 2021-10-15 | 20,800.00 | 21,350.00 | 20,650.00 | 20,850.00 | 20,850.00 | 36,571 |
| 2021-10-14 | 20,300.00 | 20,900.00 | 20,300.00 | 20,750.00 | 20,750.00 | 17,676 |
← NewerPage 21 of 21 · 1,227 trading days
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.