Willbes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 505.00 | 514.00 | 503.00 | 513.00 | 5,130.00 | 12,960 |
| 2024-04-05 | 509.00 | 522.00 | 502.00 | 508.00 | 5,080.00 | 14,469 |
| 2024-04-04 | 507.00 | 520.00 | 505.00 | 520.00 | 5,200.00 | 15,508 |
| 2024-04-03 | 518.00 | 519.00 | 505.00 | 507.00 | 5,070.00 | 14,936 |
| 2024-04-02 | 518.00 | 526.00 | 511.00 | 519.00 | 5,190.00 | 17,075 |
| 2024-04-01 | 502.00 | 527.00 | 502.00 | 518.00 | 5,180.00 | 11,838 |
| 2024-03-29 | 505.00 | 511.00 | 503.00 | 507.00 | 5,070.00 | 19,070 |
| 2024-03-28 | 516.00 | 522.00 | 509.00 | 510.00 | 5,100.00 | 17,610 |
| 2024-03-27 | 522.00 | 530.00 | 518.00 | 522.00 | 5,220.00 | 8,861 |
| 2024-03-26 | 527.00 | 528.00 | 509.00 | 522.00 | 5,220.00 | 20,986 |
| 2024-03-25 | 528.00 | 533.00 | 514.00 | 522.00 | 5,220.00 | 33,844 |
| 2024-03-22 | 533.00 | 538.00 | 510.00 | 527.00 | 5,270.00 | 37,087 |
| 2024-03-21 | 521.00 | 551.00 | 521.00 | 530.00 | 5,300.00 | 59,700 |
| 2024-03-20 | 544.00 | 555.00 | 514.00 | 519.00 | 5,190.00 | 99,284 |
| 2024-03-19 | 572.00 | 572.00 | 535.00 | 544.00 | 5,440.00 | 88,007 |
| 2024-03-18 | 523.00 | 620.00 | 516.00 | 572.00 | 5,720.00 | 550,062 |
| 2024-03-15 | 485.00 | 620.00 | 484.00 | 530.00 | 5,300.00 | 1,298,886 |
| 2024-03-14 | 475.00 | 487.00 | 475.00 | 485.00 | 4,850.00 | 14,746 |
| 2024-03-13 | 481.00 | 485.00 | 477.00 | 477.00 | 4,770.00 | 17,281 |
| 2024-03-12 | 485.00 | 490.00 | 480.00 | 481.00 | 4,810.00 | 15,150 |
| 2024-03-11 | 486.00 | 499.00 | 486.00 | 493.00 | 4,930.00 | 7,875 |
| 2024-03-08 | 486.00 | 496.00 | 480.00 | 486.00 | 4,860.00 | 31,363 |
| 2024-03-07 | 485.00 | 491.00 | 478.00 | 486.00 | 4,860.00 | 33,738 |
| 2024-03-06 | 492.00 | 493.00 | 480.00 | 487.00 | 4,870.00 | 26,822 |
| 2024-03-05 | 495.00 | 512.00 | 484.00 | 487.00 | 4,870.00 | 36,281 |
| 2024-03-04 | 525.00 | 525.00 | 494.00 | 498.00 | 4,980.00 | 51,575 |
| 2024-02-29 | 543.00 | 546.00 | 516.00 | 525.00 | 5,250.00 | 26,217 |
| 2024-02-28 | 530.00 | 545.00 | 530.00 | 545.00 | 5,450.00 | 6,680 |
| 2024-02-27 | 526.00 | 539.00 | 517.00 | 531.00 | 5,310.00 | 14,099 |
| 2024-02-26 | 538.00 | 540.00 | 527.00 | 527.00 | 5,270.00 | 16,957 |
| 2024-02-23 | 545.00 | 545.00 | 533.00 | 537.00 | 5,370.00 | 15,439 |
| 2024-02-22 | 539.00 | 547.00 | 535.00 | 545.00 | 5,450.00 | 17,601 |
| 2024-02-21 | 537.00 | 539.00 | 532.00 | 535.00 | 5,350.00 | 13,181 |
| 2024-02-20 | 548.00 | 549.00 | 533.00 | 537.00 | 5,370.00 | 27,616 |
| 2024-02-19 | 542.00 | 547.00 | 540.00 | 543.00 | 5,430.00 | 16,395 |
| 2024-02-16 | 546.00 | 554.00 | 536.00 | 542.00 | 5,420.00 | 11,323 |
| 2024-02-15 | 547.00 | 551.00 | 536.00 | 541.00 | 5,410.00 | 12,284 |
| 2024-02-14 | 532.00 | 544.00 | 532.00 | 541.00 | 5,410.00 | 18,850 |
| 2024-02-13 | 540.00 | 554.00 | 536.00 | 541.00 | 5,410.00 | 25,565 |
| 2024-02-08 | 566.00 | 574.00 | 532.00 | 535.00 | 5,350.00 | 56,180 |
| 2024-02-07 | 554.00 | 574.00 | 553.00 | 566.00 | 5,660.00 | 7,771 |
| 2024-02-06 | 559.00 | 575.00 | 551.00 | 556.00 | 5,560.00 | 20,773 |
| 2024-02-05 | 570.00 | 572.00 | 547.00 | 559.00 | 5,590.00 | 13,674 |
| 2024-02-02 | 550.00 | 604.00 | 550.00 | 562.00 | 5,620.00 | 24,318 |
| 2024-02-01 | 540.00 | 558.00 | 539.00 | 550.00 | 5,500.00 | 14,055 |
| 2024-01-31 | 560.00 | 562.00 | 531.00 | 540.00 | 5,400.00 | 55,606 |
| 2024-01-30 | 603.00 | 603.00 | 558.00 | 560.00 | 5,600.00 | 83,100 |
| 2024-01-29 | 612.00 | 615.00 | 577.00 | 588.00 | 5,880.00 | 54,105 |
| 2024-01-26 | 601.00 | 624.00 | 601.00 | 612.00 | 6,120.00 | 9,213 |
| 2024-01-25 | 609.00 | 623.00 | 586.00 | 608.00 | 6,080.00 | 39,480 |
| 2024-01-24 | 647.00 | 655.00 | 614.00 | 614.00 | 6,140.00 | 37,279 |
| 2024-01-23 | 652.00 | 654.00 | 636.00 | 644.00 | 6,440.00 | 15,623 |
| 2024-01-22 | 687.00 | 687.00 | 642.00 | 654.00 | 6,540.00 | 29,661 |
| 2024-01-19 | 674.00 | 689.00 | 663.00 | 667.00 | 6,670.00 | 17,833 |
| 2024-01-18 | 661.00 | 686.00 | 653.00 | 669.00 | 6,690.00 | 27,503 |
| 2024-01-17 | 687.00 | 687.00 | 655.00 | 662.00 | 6,620.00 | 36,355 |
| 2024-01-16 | 712.00 | 730.00 | 658.00 | 687.00 | 6,870.00 | 77,923 |
| 2024-01-15 | 737.00 | 744.00 | 711.00 | 712.00 | 7,120.00 | 46,431 |
| 2024-01-12 | 717.00 | 741.00 | 702.00 | 732.00 | 7,320.00 | 65,278 |
| 2024-01-11 | 683.00 | 741.00 | 671.00 | 713.00 | 7,130.00 | 138,268 |
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.