Willbes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 721.00 | 725.00 | 704.00 | 709.00 | 7,090.00 | 11,270 |
| 2023-01-16 | 722.00 | 725.00 | 717.00 | 721.00 | 7,210.00 | 6,911 |
| 2023-01-13 | 716.00 | 724.00 | 712.00 | 724.00 | 7,240.00 | 8,522 |
| 2023-01-12 | 710.00 | 721.00 | 703.00 | 716.00 | 7,160.00 | 10,445 |
| 2023-01-11 | 700.00 | 714.00 | 700.00 | 710.00 | 7,100.00 | 7,427 |
| 2023-01-10 | 709.00 | 710.00 | 694.00 | 700.00 | 7,000.00 | 5,296 |
| 2023-01-09 | 698.00 | 716.00 | 698.00 | 711.00 | 7,110.00 | 9,490 |
| 2023-01-06 | 670.00 | 736.00 | 670.00 | 698.00 | 6,980.00 | 62,332 |
| 2023-01-05 | 669.00 | 683.00 | 669.00 | 680.00 | 6,800.00 | 17,138 |
| 2023-01-04 | 639.00 | 670.00 | 631.00 | 667.00 | 6,670.00 | 26,735 |
| 2023-01-03 | 646.00 | 663.00 | 630.00 | 653.00 | 6,530.00 | 23,875 |
| 2023-01-02 | 678.00 | 689.00 | 654.00 | 665.00 | 6,650.00 | 10,960 |
| 2022-12-29 | 695.00 | 695.00 | 674.00 | 689.00 | 6,890.00 | 9,295 |
| 2022-12-28 | 696.00 | 702.00 | 690.00 | 695.00 | 6,950.00 | 6,569 |
| 2022-12-27 | 690.00 | 709.00 | 690.00 | 696.00 | 6,960.00 | 9,504 |
| 2022-12-26 | 702.00 | 705.00 | 690.00 | 692.00 | 6,920.00 | 10,346 |
| 2022-12-23 | 711.00 | 715.00 | 699.00 | 707.00 | 7,070.00 | 13,728 |
| 2022-12-22 | 715.00 | 744.00 | 714.00 | 719.00 | 7,190.00 | 10,216 |
| 2022-12-21 | 734.00 | 736.00 | 719.00 | 719.00 | 7,190.00 | 5,783 |
| 2022-12-20 | 745.00 | 752.00 | 727.00 | 731.00 | 7,310.00 | 7,470 |
| 2022-12-19 | 753.00 | 756.00 | 745.00 | 745.00 | 7,450.00 | 6,892 |
| 2022-12-16 | 746.00 | 756.00 | 738.00 | 753.00 | 7,530.00 | 5,903 |
| 2022-12-15 | 753.00 | 754.00 | 744.00 | 751.00 | 7,510.00 | 3,755 |
| 2022-12-14 | 738.00 | 755.00 | 735.00 | 753.00 | 7,530.00 | 7,736 |
| 2022-12-13 | 744.00 | 746.00 | 738.00 | 738.00 | 7,380.00 | 6,700 |
| 2022-12-12 | 753.00 | 754.00 | 744.00 | 746.00 | 7,460.00 | 5,507 |
| 2022-12-09 | 741.00 | 752.00 | 739.00 | 751.00 | 7,510.00 | 7,486 |
| 2022-12-08 | 749.00 | 752.00 | 740.00 | 741.00 | 7,410.00 | 6,676 |
| 2022-12-07 | 760.00 | 761.00 | 749.00 | 752.00 | 7,520.00 | 14,357 |
| 2022-12-06 | 768.00 | 768.00 | 755.00 | 760.00 | 7,600.00 | 14,548 |
| 2022-12-05 | 765.00 | 777.00 | 762.00 | 769.00 | 7,690.00 | 11,845 |
| 2022-12-02 | 772.00 | 786.00 | 772.00 | 772.00 | 7,720.00 | 5,888 |
| 2022-12-01 | 772.00 | 780.00 | 769.00 | 772.00 | 7,720.00 | 5,190 |
| 2022-11-30 | 770.00 | 778.00 | 765.00 | 770.00 | 7,700.00 | 4,779 |
| 2022-11-29 | 769.00 | 770.00 | 755.00 | 770.00 | 7,700.00 | 8,971 |
| 2022-11-28 | 782.00 | 782.00 | 760.00 | 772.00 | 7,720.00 | 10,471 |
| 2022-11-25 | 778.00 | 781.00 | 771.00 | 778.00 | 7,780.00 | 6,541 |
| 2022-11-24 | 755.00 | 781.00 | 755.00 | 778.00 | 7,780.00 | 9,609 |
| 2022-11-23 | 750.00 | 763.00 | 747.00 | 755.00 | 7,550.00 | 12,871 |
| 2022-11-22 | 744.00 | 755.00 | 731.00 | 750.00 | 7,500.00 | 15,048 |
| 2022-11-21 | 768.00 | 774.00 | 748.00 | 751.00 | 7,510.00 | 9,003 |
| 2022-11-18 | 773.00 | 782.00 | 772.00 | 772.00 | 7,720.00 | 5,880 |
| 2022-11-17 | 787.00 | 793.00 | 769.00 | 773.00 | 7,730.00 | 13,597 |
| 2022-11-16 | 772.00 | 794.00 | 769.00 | 787.00 | 7,870.00 | 17,764 |
| 2022-11-15 | 775.00 | 779.00 | 766.00 | 777.00 | 7,770.00 | 11,907 |
| 2022-11-14 | 789.00 | 789.00 | 767.00 | 775.00 | 7,750.00 | 12,386 |
| 2022-11-11 | 770.00 | 784.00 | 767.00 | 773.00 | 7,730.00 | 14,509 |
| 2022-11-10 | 749.00 | 764.00 | 745.00 | 753.00 | 7,530.00 | 11,057 |
| 2022-11-09 | 744.00 | 759.00 | 740.00 | 749.00 | 7,490.00 | 9,357 |
| 2022-11-08 | 777.00 | 777.00 | 733.00 | 739.00 | 7,390.00 | 12,866 |
| 2022-11-07 | 719.00 | 730.00 | 718.00 | 729.00 | 7,290.00 | 16,696 |
| 2022-11-04 | 726.00 | 738.00 | 719.00 | 723.00 | 7,230.00 | 10,380 |
| 2022-11-03 | 728.00 | 737.00 | 722.00 | 729.00 | 7,290.00 | 4,957 |
| 2022-11-02 | 725.00 | 740.00 | 724.00 | 735.00 | 7,350.00 | 5,171 |
| 2022-11-01 | 726.00 | 745.00 | 726.00 | 732.00 | 7,320.00 | 5,284 |
| 2022-10-31 | 729.00 | 734.00 | 722.00 | 726.00 | 7,260.00 | 6,026 |
| 2022-10-28 | 729.00 | 752.00 | 723.00 | 729.00 | 7,290.00 | 9,557 |
| 2022-10-27 | 722.00 | 739.00 | 721.00 | 729.00 | 7,290.00 | 8,157 |
| 2022-10-26 | 725.00 | 743.00 | 721.00 | 722.00 | 7,220.00 | 5,051 |
| 2022-10-25 | 744.00 | 744.00 | 720.00 | 724.00 | 7,240.00 | 4,882 |
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.