Willbes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 692.00 | 694.00 | 674.00 | 683.00 | 6,830.00 | 30,902 |
| 2024-01-09 | 678.00 | 692.00 | 670.00 | 685.00 | 6,850.00 | 50,901 |
| 2024-01-08 | 714.00 | 719.00 | 678.00 | 684.00 | 6,840.00 | 66,506 |
| 2024-01-05 | 674.00 | 710.00 | 669.00 | 706.00 | 7,060.00 | 100,128 |
| 2024-01-04 | 700.00 | 702.00 | 663.00 | 675.00 | 6,750.00 | 95,828 |
| 2024-01-03 | 661.00 | 731.00 | 641.00 | 698.00 | 6,980.00 | 419,833 |
| 2024-01-02 | 635.00 | 681.00 | 635.00 | 662.00 | 6,620.00 | 77,626 |
| 2023-12-28 | 622.00 | 635.00 | 610.00 | 635.00 | 6,350.00 | 32,023 |
| 2023-12-27 | 650.00 | 680.00 | 610.00 | 619.00 | 6,190.00 | 68,227 |
| 2023-12-26 | 680.00 | 680.00 | 623.00 | 634.00 | 6,340.00 | 45,195 |
| 2023-12-22 | 641.00 | 661.00 | 641.00 | 660.00 | 6,600.00 | 24,655 |
| 2023-12-21 | 648.00 | 661.00 | 633.00 | 658.00 | 6,580.00 | 27,125 |
| 2023-12-20 | 634.00 | 659.00 | 621.00 | 655.00 | 6,550.00 | 26,086 |
| 2023-12-19 | 659.00 | 659.00 | 630.00 | 634.00 | 6,340.00 | 23,297 |
| 2023-12-18 | 642.00 | 662.00 | 640.00 | 655.00 | 6,550.00 | 20,354 |
| 2023-12-15 | 661.00 | 663.00 | 635.00 | 646.00 | 6,460.00 | 37,448 |
| 2023-12-14 | 686.00 | 692.00 | 655.00 | 663.00 | 6,630.00 | 43,903 |
| 2023-12-13 | 690.00 | 715.00 | 663.00 | 681.00 | 6,810.00 | 99,472 |
| 2023-12-12 | 660.00 | 719.00 | 655.00 | 707.00 | 7,070.00 | 315,874 |
| 2023-12-11 | 679.00 | 705.00 | 657.00 | 669.00 | 6,690.00 | 70,966 |
| 2023-12-08 | 641.00 | 670.00 | 620.00 | 669.00 | 6,690.00 | 58,925 |
| 2023-12-07 | 641.00 | 652.00 | 620.00 | 639.00 | 6,390.00 | 31,739 |
| 2023-12-06 | 657.00 | 657.00 | 615.00 | 652.00 | 6,520.00 | 73,074 |
| 2023-12-05 | 721.00 | 728.00 | 646.00 | 657.00 | 6,570.00 | 126,097 |
| 2023-12-04 | 690.00 | 715.00 | 688.00 | 713.00 | 7,130.00 | 75,762 |
| 2023-12-01 | 680.00 | 710.00 | 670.00 | 689.00 | 6,890.00 | 65,690 |
| 2023-11-30 | 698.00 | 699.00 | 678.00 | 687.00 | 6,870.00 | 55,627 |
| 2023-11-29 | 690.00 | 740.00 | 672.00 | 699.00 | 6,990.00 | 203,365 |
| 2023-11-28 | 676.00 | 704.00 | 670.00 | 672.00 | 6,720.00 | 68,226 |
| 2023-11-27 | 707.00 | 753.00 | 671.00 | 694.00 | 6,940.00 | 298,218 |
| 2023-11-24 | 665.00 | 697.00 | 639.00 | 696.00 | 6,960.00 | 115,273 |
| 2023-11-23 | 670.00 | 692.00 | 661.00 | 665.00 | 6,650.00 | 69,084 |
| 2023-11-22 | 697.00 | 710.00 | 663.00 | 679.00 | 6,790.00 | 96,751 |
| 2023-11-21 | 710.00 | 720.00 | 689.00 | 697.00 | 6,970.00 | 95,539 |
| 2023-11-20 | 680.00 | 732.00 | 676.00 | 717.00 | 7,170.00 | 294,144 |
| 2023-11-17 | 689.00 | 695.00 | 639.00 | 679.00 | 6,790.00 | 253,179 |
| 2023-11-16 | 761.00 | 769.00 | 685.00 | 699.00 | 6,990.00 | 409,235 |
| 2023-11-15 | 791.00 | 792.00 | 772.00 | 776.00 | 7,760.00 | 107,308 |
| 2023-11-14 | 809.00 | 809.00 | 761.00 | 798.00 | 7,980.00 | 150,610 |
| 2023-11-13 | 745.00 | 770.00 | 745.00 | 770.00 | 7,700.00 | 186,742 |
| 2023-11-10 | 704.00 | 770.00 | 698.00 | 725.00 | 7,250.00 | 509,598 |
| 2023-11-09 | 702.00 | 765.00 | 670.00 | 720.00 | 7,200.00 | 1,934,722 |
| 2023-11-08 | 524.00 | 673.00 | 521.00 | 673.00 | 6,730.00 | 1,298,058 |
| 2023-11-07 | 518.00 | 526.00 | 503.00 | 518.00 | 5,180.00 | 29,849 |
| 2023-11-06 | 505.00 | 532.00 | 500.00 | 518.00 | 5,180.00 | 89,813 |
| 2023-11-03 | 461.00 | 490.00 | 461.00 | 489.00 | 4,890.00 | 30,396 |
| 2023-11-02 | 457.00 | 466.00 | 457.00 | 461.00 | 4,610.00 | 14,670 |
| 2023-11-01 | 457.00 | 466.00 | 454.00 | 458.00 | 4,580.00 | 7,090 |
| 2023-10-31 | 476.00 | 479.00 | 455.00 | 457.00 | 4,570.00 | 11,928 |
| 2023-10-30 | 471.00 | 476.00 | 463.00 | 471.00 | 4,710.00 | 6,129 |
| 2023-10-27 | 465.00 | 475.00 | 464.00 | 471.00 | 4,710.00 | 6,243 |
| 2023-10-26 | 471.00 | 477.00 | 450.00 | 465.00 | 4,650.00 | 32,639 |
| 2023-10-25 | 479.00 | 482.00 | 471.00 | 480.00 | 4,800.00 | 10,573 |
| 2023-10-24 | 471.00 | 482.00 | 457.00 | 474.00 | 4,740.00 | 7,464 |
| 2023-10-23 | 460.00 | 480.00 | 460.00 | 471.00 | 4,710.00 | 9,131 |
| 2023-10-20 | 468.00 | 472.00 | 449.00 | 469.00 | 4,690.00 | 35,150 |
| 2023-10-19 | 483.00 | 491.00 | 458.00 | 476.00 | 4,760.00 | 15,740 |
| 2023-10-18 | 495.00 | 497.00 | 477.00 | 483.00 | 4,830.00 | 13,159 |
| 2023-10-17 | 476.00 | 490.00 | 476.00 | 490.00 | 4,900.00 | 11,332 |
| 2023-10-16 | 485.00 | 485.00 | 471.00 | 480.00 | 4,800.00 | 21,960 |
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.