Willbes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 493.00 | 499.00 | 485.00 | 486.00 | 4,860.00 | 13,946 |
| 2023-10-12 | 494.00 | 498.00 | 489.00 | 493.00 | 4,930.00 | 24,111 |
| 2023-10-11 | 488.00 | 503.00 | 488.00 | 490.00 | 4,900.00 | 18,869 |
| 2023-10-10 | 499.00 | 514.00 | 481.00 | 493.00 | 4,930.00 | 74,756 |
| 2023-10-06 | 502.00 | 520.00 | 500.00 | 501.00 | 5,010.00 | 53,915 |
| 2023-10-05 | 514.00 | 532.00 | 507.00 | 507.00 | 5,070.00 | 32,519 |
| 2023-10-04 | 519.00 | 539.00 | 504.00 | 517.00 | 5,170.00 | 55,948 |
| 2023-09-27 | 566.00 | 590.00 | 512.00 | 520.00 | 5,200.00 | 238,137 |
| 2023-09-26 | 595.00 | 644.00 | 536.00 | 541.00 | 5,410.00 | 607,315 |
| 2023-09-25 | 492.00 | 505.00 | 483.00 | 496.00 | 4,960.00 | 16,131 |
| 2023-09-22 | 497.00 | 506.00 | 491.00 | 500.00 | 5,000.00 | 5,646 |
| 2023-09-21 | 506.00 | 518.00 | 490.00 | 497.00 | 4,970.00 | 12,215 |
| 2023-09-20 | 514.00 | 523.00 | 504.00 | 507.00 | 5,070.00 | 5,518 |
| 2023-09-19 | 519.00 | 528.00 | 515.00 | 515.00 | 5,150.00 | 6,783 |
| 2023-09-18 | 527.00 | 528.00 | 514.00 | 525.00 | 5,250.00 | 12,931 |
| 2023-09-15 | 545.00 | 545.00 | 521.00 | 521.00 | 5,210.00 | 17,736 |
| 2023-09-14 | 527.00 | 549.00 | 527.00 | 539.00 | 5,390.00 | 5,421 |
| 2023-09-13 | 539.00 | 540.00 | 524.00 | 533.00 | 5,330.00 | 13,941 |
| 2023-09-12 | 555.00 | 555.00 | 539.00 | 543.00 | 5,430.00 | 10,250 |
| 2023-09-11 | 575.00 | 575.00 | 540.00 | 548.00 | 5,480.00 | 23,449 |
| 2023-09-08 | 554.00 | 569.00 | 549.00 | 560.00 | 5,600.00 | 31,506 |
| 2023-09-07 | 541.00 | 627.00 | 539.00 | 552.00 | 5,520.00 | 439,485 |
| 2023-09-06 | 544.00 | 584.00 | 530.00 | 541.00 | 5,410.00 | 114,642 |
| 2023-09-05 | 501.00 | 550.00 | 501.00 | 550.00 | 5,500.00 | 68,933 |
| 2023-09-04 | 503.00 | 509.00 | 498.00 | 509.00 | 5,090.00 | 17,141 |
| 2023-09-01 | 501.00 | 509.00 | 500.00 | 505.00 | 5,050.00 | 12,883 |
| 2023-08-31 | 513.00 | 513.00 | 500.00 | 501.00 | 5,010.00 | 12,305 |
| 2023-08-30 | 512.00 | 524.00 | 500.00 | 510.00 | 5,100.00 | 30,210 |
| 2023-08-29 | 495.00 | 594.00 | 491.00 | 512.00 | 5,120.00 | 393,010 |
| 2023-08-28 | 493.00 | 495.00 | 483.00 | 494.00 | 4,940.00 | 13,127 |
| 2023-08-25 | 493.00 | 493.00 | 480.00 | 482.00 | 4,820.00 | 12,934 |
| 2023-08-24 | 486.00 | 490.00 | 479.00 | 484.00 | 4,840.00 | 5,294 |
| 2023-08-23 | 483.00 | 494.00 | 475.00 | 483.00 | 4,830.00 | 22,374 |
| 2023-08-22 | 484.00 | 485.00 | 475.00 | 478.00 | 4,780.00 | 7,257 |
| 2023-08-21 | 475.00 | 486.00 | 475.00 | 480.00 | 4,800.00 | 13,496 |
| 2023-08-18 | 488.00 | 488.00 | 471.00 | 477.00 | 4,770.00 | 18,557 |
| 2023-08-17 | 482.00 | 492.00 | 474.00 | 485.00 | 4,850.00 | 9,131 |
| 2023-08-16 | 501.00 | 502.00 | 485.00 | 485.00 | 4,850.00 | 14,158 |
| 2023-08-14 | 513.00 | 513.00 | 500.00 | 500.00 | 5,000.00 | 6,617 |
| 2023-08-11 | 515.00 | 525.00 | 500.00 | 501.00 | 5,010.00 | 15,572 |
| 2023-08-10 | 505.00 | 515.00 | 497.00 | 510.00 | 5,100.00 | 7,428 |
| 2023-08-09 | 487.00 | 512.00 | 487.00 | 507.00 | 5,070.00 | 4,642 |
| 2023-08-08 | 512.00 | 519.00 | 482.00 | 501.00 | 5,010.00 | 11,903 |
| 2023-08-07 | 529.00 | 529.00 | 509.00 | 520.00 | 5,200.00 | 13,720 |
| 2023-08-04 | 492.00 | 525.00 | 492.00 | 524.00 | 5,240.00 | 18,172 |
| 2023-08-03 | 488.00 | 502.00 | 477.00 | 499.00 | 4,990.00 | 15,153 |
| 2023-08-02 | 496.00 | 507.00 | 485.00 | 486.00 | 4,860.00 | 16,721 |
| 2023-08-01 | 503.00 | 507.00 | 494.00 | 495.00 | 4,950.00 | 21,532 |
| 2023-07-31 | 502.00 | 508.00 | 497.00 | 503.00 | 5,030.00 | 7,374 |
| 2023-07-28 | 487.00 | 504.00 | 485.00 | 502.00 | 5,020.00 | 11,754 |
| 2023-07-27 | 468.00 | 500.00 | 468.00 | 487.00 | 4,870.00 | 35,273 |
| 2023-07-26 | 497.00 | 498.00 | 449.00 | 468.00 | 4,680.00 | 57,385 |
| 2023-07-25 | 519.00 | 519.00 | 499.00 | 499.00 | 4,990.00 | 30,619 |
| 2023-07-24 | 547.00 | 547.00 | 512.00 | 522.00 | 5,220.00 | 35,730 |
| 2023-07-21 | 558.00 | 558.00 | 540.00 | 547.00 | 5,470.00 | 29,808 |
| 2023-07-20 | 559.00 | 561.00 | 552.00 | 559.00 | 5,590.00 | 13,128 |
| 2023-07-19 | 569.00 | 573.00 | 561.00 | 562.00 | 5,620.00 | 19,512 |
| 2023-07-18 | 571.00 | 577.00 | 567.00 | 569.00 | 5,690.00 | 13,515 |
| 2023-07-17 | 579.00 | 581.00 | 571.00 | 572.00 | 5,720.00 | 12,971 |
| 2023-07-14 | 586.00 | 588.00 | 577.00 | 581.00 | 5,810.00 | 9,700 |
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.