Willbes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 587.00 | 604.00 | 586.00 | 601.00 | 6,010.00 | 58,563 |
| 2023-04-13 | 622.00 | 622.00 | 574.00 | 574.00 | 5,740.00 | 149,009 |
| 2023-04-12 | 630.00 | 630.00 | 617.00 | 623.00 | 6,230.00 | 11,852 |
| 2023-04-11 | 623.00 | 628.00 | 612.00 | 628.00 | 6,280.00 | 11,684 |
| 2023-04-10 | 632.00 | 632.00 | 612.00 | 625.00 | 6,250.00 | 13,710 |
| 2023-04-07 | 638.00 | 639.00 | 619.00 | 632.00 | 6,320.00 | 9,420 |
| 2023-04-06 | 640.00 | 640.00 | 625.00 | 627.00 | 6,270.00 | 5,157 |
| 2023-04-05 | 634.00 | 646.00 | 634.00 | 640.00 | 6,400.00 | 6,988 |
| 2023-04-04 | 616.00 | 640.00 | 616.00 | 638.00 | 6,380.00 | 14,989 |
| 2023-04-03 | 623.00 | 633.00 | 611.00 | 620.00 | 6,200.00 | 10,818 |
| 2023-03-31 | 631.00 | 640.00 | 624.00 | 627.00 | 6,270.00 | 6,630 |
| 2023-03-30 | 634.00 | 638.00 | 627.00 | 629.00 | 6,290.00 | 9,143 |
| 2023-03-29 | 615.00 | 642.00 | 607.00 | 634.00 | 6,340.00 | 22,525 |
| 2023-03-28 | 614.00 | 615.00 | 605.00 | 610.00 | 6,100.00 | 7,522 |
| 2023-03-27 | 604.00 | 629.00 | 604.00 | 609.00 | 6,090.00 | 11,859 |
| 2023-03-24 | 616.00 | 616.00 | 604.00 | 612.00 | 6,120.00 | 7,012 |
| 2023-03-23 | 608.00 | 612.00 | 571.00 | 606.00 | 6,060.00 | 17,533 |
| 2023-03-22 | 607.00 | 619.00 | 599.00 | 608.00 | 6,080.00 | 11,841 |
| 2023-03-21 | 611.00 | 630.00 | 604.00 | 604.00 | 6,040.00 | 17,723 |
| 2023-03-20 | 591.00 | 650.00 | 586.00 | 614.00 | 6,140.00 | 49,238 |
| 2023-03-17 | 586.00 | 593.00 | 574.00 | 585.00 | 5,850.00 | 10,661 |
| 2023-03-16 | 584.00 | 584.00 | 572.00 | 583.00 | 5,830.00 | 11,507 |
| 2023-03-15 | 571.00 | 587.00 | 571.00 | 585.00 | 5,850.00 | 26,549 |
| 2023-03-14 | 600.00 | 602.00 | 569.00 | 576.00 | 5,760.00 | 22,878 |
| 2023-03-13 | 613.00 | 618.00 | 592.00 | 600.00 | 6,000.00 | 21,505 |
| 2023-03-10 | 631.00 | 633.00 | 618.00 | 622.00 | 6,220.00 | 28,238 |
| 2023-03-09 | 635.00 | 644.00 | 635.00 | 638.00 | 6,380.00 | 15,759 |
| 2023-03-08 | 648.00 | 654.00 | 635.00 | 639.00 | 6,390.00 | 10,947 |
| 2023-03-07 | 667.00 | 667.00 | 646.00 | 649.00 | 6,490.00 | 15,092 |
| 2023-03-06 | 667.00 | 678.00 | 651.00 | 653.00 | 6,530.00 | 14,995 |
| 2023-03-03 | 665.00 | 677.00 | 663.00 | 667.00 | 6,670.00 | 6,978 |
| 2023-03-02 | 666.00 | 679.00 | 664.00 | 664.00 | 6,640.00 | 9,124 |
| 2023-02-28 | 661.00 | 669.00 | 652.00 | 666.00 | 6,660.00 | 12,208 |
| 2023-02-27 | 667.00 | 669.00 | 654.00 | 661.00 | 6,610.00 | 9,242 |
| 2023-02-24 | 681.00 | 693.00 | 666.00 | 667.00 | 6,670.00 | 19,360 |
| 2023-02-23 | 696.00 | 697.00 | 672.00 | 681.00 | 6,810.00 | 14,770 |
| 2023-02-22 | 704.00 | 704.00 | 693.00 | 697.00 | 6,970.00 | 10,745 |
| 2023-02-21 | 704.00 | 705.00 | 699.00 | 704.00 | 7,040.00 | 4,639 |
| 2023-02-20 | 704.00 | 710.00 | 676.00 | 704.00 | 7,040.00 | 17,980 |
| 2023-02-17 | 714.00 | 720.00 | 704.00 | 708.00 | 7,080.00 | 7,791 |
| 2023-02-16 | 705.00 | 717.00 | 705.00 | 711.00 | 7,110.00 | 14,696 |
| 2023-02-15 | 716.00 | 726.00 | 700.00 | 705.00 | 7,050.00 | 12,337 |
| 2023-02-14 | 719.00 | 725.00 | 701.00 | 714.00 | 7,140.00 | 8,682 |
| 2023-02-13 | 739.00 | 739.00 | 718.00 | 719.00 | 7,190.00 | 11,257 |
| 2023-02-10 | 746.00 | 747.00 | 731.00 | 741.00 | 7,410.00 | 10,523 |
| 2023-02-09 | 743.00 | 756.00 | 738.00 | 747.00 | 7,470.00 | 9,347 |
| 2023-02-08 | 743.00 | 749.00 | 737.00 | 745.00 | 7,450.00 | 14,017 |
| 2023-02-07 | 723.00 | 747.00 | 722.00 | 743.00 | 7,430.00 | 22,218 |
| 2023-02-06 | 719.00 | 723.00 | 718.00 | 723.00 | 7,230.00 | 8,788 |
| 2023-02-03 | 721.00 | 726.00 | 712.00 | 720.00 | 7,200.00 | 8,279 |
| 2023-02-02 | 720.00 | 722.00 | 714.00 | 721.00 | 7,210.00 | 10,730 |
| 2023-02-01 | 711.00 | 719.00 | 711.00 | 715.00 | 7,150.00 | 4,409 |
| 2023-01-31 | 708.00 | 720.00 | 708.00 | 712.00 | 7,120.00 | 3,774 |
| 2023-01-30 | 719.00 | 721.00 | 707.00 | 714.00 | 7,140.00 | 7,274 |
| 2023-01-27 | 724.00 | 726.00 | 714.00 | 719.00 | 7,190.00 | 9,804 |
| 2023-01-26 | 720.00 | 724.00 | 717.00 | 723.00 | 7,230.00 | 9,954 |
| 2023-01-25 | 707.00 | 720.00 | 704.00 | 720.00 | 7,200.00 | 9,317 |
| 2023-01-20 | 706.00 | 719.00 | 699.00 | 707.00 | 7,070.00 | 4,086 |
| 2023-01-19 | 707.00 | 713.00 | 705.00 | 706.00 | 7,060.00 | 5,974 |
| 2023-01-18 | 710.00 | 722.00 | 705.00 | 714.00 | 7,140.00 | 5,590 |
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.