Willbes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 417.00 | 429.00 | 416.00 | 423.00 | 4,230.00 | 6,660 |
| 2024-07-05 | 419.00 | 427.00 | 416.00 | 417.00 | 4,170.00 | 9,239 |
| 2024-07-04 | 411.00 | 420.00 | 410.00 | 419.00 | 4,190.00 | 9,369 |
| 2024-07-03 | 425.00 | 425.00 | 409.00 | 411.00 | 4,110.00 | 19,932 |
| 2024-07-02 | 416.00 | 426.00 | 403.00 | 425.00 | 4,250.00 | 22,600 |
| 2024-07-01 | 415.00 | 416.00 | 408.00 | 416.00 | 4,160.00 | 9,802 |
| 2024-06-28 | 409.00 | 417.00 | 409.00 | 416.00 | 4,160.00 | 5,937 |
| 2024-06-27 | 421.00 | 428.00 | 409.00 | 409.00 | 4,090.00 | 14,873 |
| 2024-06-26 | 442.00 | 442.00 | 413.00 | 418.00 | 4,180.00 | 15,829 |
| 2024-06-25 | 430.00 | 440.00 | 421.00 | 426.00 | 4,260.00 | 9,038 |
| 2024-06-24 | 447.00 | 448.00 | 425.00 | 430.00 | 4,300.00 | 20,320 |
| 2024-06-21 | 452.00 | 453.00 | 446.00 | 448.00 | 4,480.00 | 7,835 |
| 2024-06-20 | 450.00 | 455.00 | 449.00 | 452.00 | 4,520.00 | 4,814 |
| 2024-06-19 | 458.00 | 458.00 | 448.00 | 450.00 | 4,500.00 | 14,460 |
| 2024-06-18 | 460.00 | 460.00 | 453.00 | 458.00 | 4,580.00 | 8,916 |
| 2024-06-17 | 463.00 | 463.00 | 457.00 | 460.00 | 4,600.00 | 7,046 |
| 2024-06-14 | 466.00 | 468.00 | 460.00 | 463.00 | 4,630.00 | 7,880 |
| 2024-06-13 | 467.00 | 471.00 | 463.00 | 466.00 | 4,660.00 | 6,964 |
| 2024-06-12 | 462.00 | 467.00 | 460.00 | 467.00 | 4,670.00 | 6,151 |
| 2024-06-11 | 461.00 | 467.00 | 461.00 | 462.00 | 4,620.00 | 15,319 |
| 2024-06-10 | 467.00 | 468.00 | 459.00 | 461.00 | 4,610.00 | 8,119 |
| 2024-06-07 | 464.00 | 465.00 | 460.00 | 463.00 | 4,630.00 | 8,041 |
| 2024-06-05 | 470.00 | 475.00 | 462.00 | 464.00 | 4,640.00 | 8,695 |
| 2024-06-04 | 475.00 | 475.00 | 466.00 | 470.00 | 4,700.00 | 8,665 |
| 2024-06-03 | 464.00 | 477.00 | 463.00 | 470.00 | 4,700.00 | 8,920 |
| 2024-05-31 | 470.00 | 474.00 | 463.00 | 463.00 | 4,630.00 | 10,835 |
| 2024-05-30 | 458.00 | 478.00 | 458.00 | 470.00 | 4,700.00 | 11,075 |
| 2024-05-29 | 462.00 | 465.00 | 456.00 | 458.00 | 4,580.00 | 16,966 |
| 2024-05-28 | 475.00 | 485.00 | 456.00 | 456.00 | 4,560.00 | 17,066 |
| 2024-05-27 | 481.00 | 485.00 | 467.00 | 475.00 | 4,750.00 | 13,426 |
| 2024-05-24 | 477.00 | 483.00 | 477.00 | 480.00 | 4,800.00 | 3,799 |
| 2024-05-23 | 476.00 | 483.00 | 476.00 | 477.00 | 4,770.00 | 7,479 |
| 2024-05-22 | 492.00 | 492.00 | 475.00 | 476.00 | 4,760.00 | 14,072 |
| 2024-05-21 | 490.00 | 495.00 | 486.00 | 492.00 | 4,920.00 | 9,189 |
| 2024-05-20 | 480.00 | 495.00 | 480.00 | 490.00 | 4,900.00 | 8,188 |
| 2024-05-17 | 478.00 | 483.00 | 476.00 | 480.00 | 4,800.00 | 9,772 |
| 2024-05-16 | 481.00 | 484.00 | 478.00 | 478.00 | 4,780.00 | 7,378 |
| 2024-05-14 | 483.00 | 484.00 | 476.00 | 480.00 | 4,800.00 | 14,707 |
| 2024-05-13 | 489.00 | 494.00 | 479.00 | 480.00 | 4,800.00 | 12,356 |
| 2024-05-10 | 489.00 | 494.00 | 485.00 | 489.00 | 4,890.00 | 9,084 |
| 2024-05-09 | 485.00 | 491.00 | 482.00 | 489.00 | 4,890.00 | 7,945 |
| 2024-05-08 | 481.00 | 486.00 | 479.00 | 483.00 | 4,830.00 | 14,459 |
| 2024-05-07 | 479.00 | 489.00 | 478.00 | 480.00 | 4,800.00 | 6,133 |
| 2024-05-03 | 480.00 | 490.00 | 479.00 | 479.00 | 4,790.00 | 12,538 |
| 2024-05-02 | 480.00 | 486.00 | 480.00 | 480.00 | 4,800.00 | 7,754 |
| 2024-04-30 | 486.00 | 490.00 | 482.00 | 486.00 | 4,860.00 | 7,756 |
| 2024-04-29 | 483.00 | 486.00 | 476.00 | 483.00 | 4,830.00 | 13,185 |
| 2024-04-26 | 480.00 | 489.00 | 480.00 | 489.00 | 4,890.00 | 10,308 |
| 2024-04-25 | 486.00 | 488.00 | 480.00 | 480.00 | 4,800.00 | 6,125 |
| 2024-04-24 | 491.00 | 491.00 | 482.00 | 486.00 | 4,860.00 | 12,419 |
| 2024-04-23 | 485.00 | 493.00 | 482.00 | 482.00 | 4,820.00 | 9,484 |
| 2024-04-22 | 491.00 | 497.00 | 485.00 | 485.00 | 4,850.00 | 10,854 |
| 2024-04-19 | 507.00 | 507.00 | 484.00 | 491.00 | 4,910.00 | 15,179 |
| 2024-04-18 | 490.00 | 504.00 | 490.00 | 501.00 | 5,010.00 | 5,153 |
| 2024-04-17 | 489.00 | 502.00 | 489.00 | 490.00 | 4,900.00 | 9,446 |
| 2024-04-16 | 495.00 | 502.00 | 488.00 | 490.00 | 4,900.00 | 18,911 |
| 2024-04-15 | 494.00 | 523.00 | 490.00 | 501.00 | 5,010.00 | 17,184 |
| 2024-04-12 | 500.00 | 509.00 | 494.00 | 494.00 | 4,940.00 | 19,673 |
| 2024-04-11 | 547.00 | 559.00 | 500.00 | 500.00 | 5,000.00 | 131,009 |
| 2024-04-09 | 513.00 | 517.00 | 507.00 | 510.00 | 5,100.00 | 17,994 |
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.