Willbes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 579.00 | 595.00 | 575.00 | 586.00 | 5,860.00 | 20,087 |
| 2023-07-12 | 583.00 | 585.00 | 578.00 | 583.00 | 5,830.00 | 8,381 |
| 2023-07-11 | 578.00 | 595.00 | 578.00 | 581.00 | 5,810.00 | 5,803 |
| 2023-07-10 | 578.00 | 590.00 | 577.00 | 580.00 | 5,800.00 | 5,753 |
| 2023-07-07 | 571.00 | 599.00 | 571.00 | 578.00 | 5,780.00 | 10,180 |
| 2023-07-06 | 580.00 | 580.00 | 572.00 | 574.00 | 5,740.00 | 7,177 |
| 2023-07-05 | 585.00 | 589.00 | 577.00 | 577.00 | 5,770.00 | 11,094 |
| 2023-07-04 | 592.00 | 592.00 | 581.00 | 585.00 | 5,850.00 | 8,156 |
| 2023-07-03 | 583.00 | 594.00 | 583.00 | 590.00 | 5,900.00 | 10,089 |
| 2023-06-30 | 576.00 | 584.00 | 575.00 | 583.00 | 5,830.00 | 10,860 |
| 2023-06-29 | 584.00 | 585.00 | 575.00 | 575.00 | 5,750.00 | 23,078 |
| 2023-06-28 | 585.00 | 586.00 | 581.00 | 582.00 | 5,820.00 | 7,855 |
| 2023-06-27 | 576.00 | 591.00 | 576.00 | 585.00 | 5,850.00 | 11,727 |
| 2023-06-26 | 590.00 | 595.00 | 580.00 | 582.00 | 5,820.00 | 23,468 |
| 2023-06-23 | 612.00 | 615.00 | 584.00 | 584.00 | 5,840.00 | 68,730 |
| 2023-06-22 | 565.00 | 700.00 | 565.00 | 615.00 | 6,150.00 | 1,037,580 |
| 2023-06-21 | 575.00 | 581.00 | 570.00 | 570.00 | 5,700.00 | 18,251 |
| 2023-06-20 | 584.00 | 590.00 | 575.00 | 578.00 | 5,780.00 | 15,460 |
| 2023-06-19 | 583.00 | 594.00 | 579.00 | 583.00 | 5,830.00 | 15,023 |
| 2023-06-16 | 592.00 | 592.00 | 585.00 | 588.00 | 5,880.00 | 7,567 |
| 2023-06-15 | 589.00 | 593.00 | 584.00 | 592.00 | 5,920.00 | 13,907 |
| 2023-06-14 | 596.00 | 605.00 | 589.00 | 593.00 | 5,930.00 | 8,608 |
| 2023-06-13 | 597.00 | 600.00 | 593.00 | 596.00 | 5,960.00 | 3,704 |
| 2023-06-12 | 599.00 | 599.00 | 591.00 | 597.00 | 5,970.00 | 9,685 |
| 2023-06-09 | 595.00 | 608.00 | 595.00 | 600.00 | 6,000.00 | 10,467 |
| 2023-06-08 | 598.00 | 602.00 | 594.00 | 596.00 | 5,960.00 | 3,586 |
| 2023-06-07 | 602.00 | 604.00 | 595.00 | 599.00 | 5,990.00 | 6,181 |
| 2023-06-05 | 597.00 | 605.00 | 589.00 | 601.00 | 6,010.00 | 10,686 |
| 2023-06-02 | 598.00 | 602.00 | 590.00 | 601.00 | 6,010.00 | 8,390 |
| 2023-06-01 | 601.00 | 603.00 | 592.00 | 598.00 | 5,980.00 | 7,395 |
| 2023-05-31 | 594.00 | 603.00 | 588.00 | 603.00 | 6,030.00 | 19,807 |
| 2023-05-30 | 601.00 | 604.00 | 586.00 | 588.00 | 5,880.00 | 21,479 |
| 2023-05-26 | 611.00 | 614.00 | 601.00 | 602.00 | 6,020.00 | 9,881 |
| 2023-05-25 | 607.00 | 621.00 | 601.00 | 613.00 | 6,130.00 | 20,841 |
| 2023-05-24 | 606.00 | 606.00 | 599.00 | 605.00 | 6,050.00 | 6,580 |
| 2023-05-23 | 609.00 | 613.00 | 602.00 | 604.00 | 6,040.00 | 20,851 |
| 2023-05-22 | 619.00 | 619.00 | 598.00 | 607.00 | 6,070.00 | 9,846 |
| 2023-05-19 | 620.00 | 621.00 | 601.00 | 607.00 | 6,070.00 | 24,463 |
| 2023-05-18 | 601.00 | 601.00 | 593.00 | 595.00 | 5,950.00 | 16,729 |
| 2023-05-17 | 590.00 | 605.00 | 585.00 | 600.00 | 6,000.00 | 9,234 |
| 2023-05-16 | 588.00 | 601.00 | 585.00 | 590.00 | 5,900.00 | 14,359 |
| 2023-05-15 | 599.00 | 599.00 | 588.00 | 593.00 | 5,930.00 | 5,580 |
| 2023-05-12 | 609.00 | 609.00 | 597.00 | 600.00 | 6,000.00 | 7,750 |
| 2023-05-11 | 612.00 | 612.00 | 600.00 | 600.00 | 6,000.00 | 4,337 |
| 2023-05-10 | 602.00 | 608.00 | 600.00 | 607.00 | 6,070.00 | 11,644 |
| 2023-05-09 | 602.00 | 607.00 | 600.00 | 601.00 | 6,010.00 | 10,349 |
| 2023-05-08 | 602.00 | 610.00 | 600.00 | 602.00 | 6,020.00 | 6,760 |
| 2023-05-04 | 606.00 | 607.00 | 600.00 | 602.00 | 6,020.00 | 6,324 |
| 2023-05-03 | 615.00 | 615.00 | 606.00 | 611.00 | 6,110.00 | 3,638 |
| 2023-05-02 | 600.00 | 616.00 | 598.00 | 615.00 | 6,150.00 | 19,434 |
| 2023-04-28 | 599.00 | 601.00 | 587.00 | 598.00 | 5,980.00 | 12,681 |
| 2023-04-27 | 591.00 | 598.00 | 586.00 | 595.00 | 5,950.00 | 6,155 |
| 2023-04-26 | 591.00 | 596.00 | 585.00 | 595.00 | 5,950.00 | 9,243 |
| 2023-04-25 | 593.00 | 601.00 | 588.00 | 596.00 | 5,960.00 | 22,883 |
| 2023-04-24 | 587.00 | 600.00 | 587.00 | 599.00 | 5,990.00 | 21,466 |
| 2023-04-21 | 604.00 | 605.00 | 596.00 | 597.00 | 5,970.00 | 15,481 |
| 2023-04-20 | 610.00 | 617.00 | 604.00 | 612.00 | 6,120.00 | 19,382 |
| 2023-04-19 | 621.00 | 621.00 | 603.00 | 617.00 | 6,170.00 | 13,468 |
| 2023-04-18 | 608.00 | 630.00 | 599.00 | 601.00 | 6,010.00 | 21,754 |
| 2023-04-17 | 606.00 | 608.00 | 592.00 | 605.00 | 6,050.00 | 16,487 |
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.