Willbes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 722.00 | 750.00 | 722.00 | 726.00 | 7,260.00 | 11,264 |
| 2022-10-21 | 725.00 | 747.00 | 717.00 | 720.00 | 7,200.00 | 14,973 |
| 2022-10-20 | 728.00 | 743.00 | 724.00 | 731.00 | 7,310.00 | 7,918 |
| 2022-10-19 | 742.00 | 749.00 | 721.00 | 728.00 | 7,280.00 | 15,958 |
| 2022-10-18 | 732.00 | 744.00 | 727.00 | 742.00 | 7,420.00 | 12,622 |
| 2022-10-17 | 715.00 | 723.00 | 703.00 | 722.00 | 7,220.00 | 8,491 |
| 2022-10-14 | 705.00 | 725.00 | 680.00 | 711.00 | 7,110.00 | 16,758 |
| 2022-10-13 | 716.00 | 722.00 | 680.00 | 698.00 | 6,980.00 | 18,705 |
| 2022-10-12 | 697.00 | 727.00 | 691.00 | 724.00 | 7,240.00 | 10,718 |
| 2022-10-11 | 737.00 | 740.00 | 708.00 | 709.00 | 7,090.00 | 14,328 |
| 2022-10-07 | 742.00 | 762.00 | 734.00 | 760.00 | 7,600.00 | 8,111 |
| 2022-10-06 | 717.00 | 743.00 | 717.00 | 743.00 | 7,430.00 | 12,720 |
| 2022-10-05 | 730.00 | 743.00 | 709.00 | 722.00 | 7,220.00 | 15,426 |
| 2022-10-04 | 724.00 | 728.00 | 710.00 | 728.00 | 7,280.00 | 14,077 |
| 2022-09-30 | 666.00 | 720.00 | 666.00 | 707.00 | 7,070.00 | 19,225 |
| 2022-09-29 | 735.00 | 735.00 | 704.00 | 704.00 | 7,040.00 | 11,287 |
| 2022-09-28 | 736.00 | 745.00 | 692.00 | 704.00 | 7,040.00 | 22,218 |
| 2022-09-27 | 735.00 | 758.00 | 726.00 | 736.00 | 7,360.00 | 26,497 |
| 2022-09-26 | 800.00 | 802.00 | 752.00 | 757.00 | 7,570.00 | 28,299 |
| 2022-09-23 | 823.00 | 833.00 | 807.00 | 810.00 | 8,100.00 | 16,867 |
| 2022-09-22 | 839.00 | 841.00 | 817.00 | 832.00 | 8,320.00 | 14,667 |
| 2022-09-21 | 856.00 | 858.00 | 843.00 | 843.00 | 8,430.00 | 9,215 |
| 2022-09-20 | 857.00 | 866.00 | 850.00 | 857.00 | 8,570.00 | 17,246 |
| 2022-09-19 | 871.00 | 874.00 | 846.00 | 857.00 | 8,570.00 | 11,189 |
| 2022-09-16 | 882.00 | 890.00 | 871.00 | 876.00 | 8,760.00 | 9,159 |
| 2022-09-15 | 895.00 | 899.00 | 883.00 | 895.00 | 8,950.00 | 9,811 |
| 2022-09-14 | 896.00 | 899.00 | 876.00 | 890.00 | 8,900.00 | 6,338 |
| 2022-09-13 | 890.00 | 911.00 | 886.00 | 907.00 | 9,070.00 | 8,997 |
| 2022-09-08 | 883.00 | 897.00 | 879.00 | 882.00 | 8,820.00 | 10,522 |
| 2022-09-07 | 907.00 | 909.00 | 877.00 | 882.00 | 8,820.00 | 20,627 |
| 2022-09-06 | 897.00 | 908.00 | 893.00 | 905.00 | 9,050.00 | 3,687 |
| 2022-09-05 | 880.00 | 916.00 | 880.00 | 900.00 | 9,000.00 | 17,048 |
| 2022-09-02 | 894.00 | 905.00 | 881.00 | 897.00 | 8,970.00 | 10,394 |
| 2022-09-01 | 917.00 | 918.00 | 899.00 | 899.00 | 8,990.00 | 35,846 |
| 2022-08-31 | 924.00 | 924.00 | 912.00 | 921.00 | 9,210.00 | 12,366 |
| 2022-08-30 | 913.00 | 930.00 | 911.00 | 924.00 | 9,240.00 | 9,957 |
| 2022-08-29 | 930.00 | 937.00 | 903.00 | 912.00 | 9,120.00 | 24,926 |
| 2022-08-26 | 971.00 | 974.00 | 955.00 | 957.00 | 9,570.00 | 7,550 |
| 2022-08-25 | 967.00 | 972.00 | 955.00 | 962.00 | 9,620.00 | 6,275 |
| 2022-08-24 | 960.00 | 970.00 | 942.00 | 957.00 | 9,570.00 | 12,436 |
| 2022-08-23 | 967.00 | 978.00 | 951.00 | 960.00 | 9,600.00 | 23,000 |
| 2022-08-22 | 988.00 | 991.00 | 972.00 | 973.00 | 9,730.00 | 27,192 |
| 2022-08-19 | 991.00 | 1,015.00 | 988.00 | 996.00 | 9,960.00 | 20,840 |
| 2022-08-18 | 993.00 | 999.00 | 972.00 | 994.00 | 9,940.00 | 26,189 |
| 2022-08-17 | 1,020.00 | 1,020.00 | 996.00 | 998.00 | 9,980.00 | 22,635 |
| 2022-08-16 | 1,000.00 | 1,035.00 | 999.00 | 1,015.00 | 10,150.00 | 31,406 |
| 2022-08-12 | 985.00 | 1,010.00 | 984.00 | 999.00 | 9,990.00 | 28,223 |
| 2022-08-11 | 985.00 | 1,005.00 | 980.00 | 991.00 | 9,910.00 | 27,980 |
| 2022-08-10 | 995.00 | 1,000.00 | 975.00 | 975.00 | 9,750.00 | 15,541 |
| 2022-08-09 | 999.00 | 1,010.00 | 987.00 | 995.00 | 9,950.00 | 8,719 |
| 2022-08-08 | 998.00 | 1,005.00 | 988.00 | 998.00 | 9,980.00 | 11,247 |
| 2022-08-05 | 995.00 | 1,010.00 | 988.00 | 998.00 | 9,980.00 | 24,412 |
| 2022-08-04 | 977.00 | 990.00 | 977.00 | 987.00 | 9,870.00 | 15,077 |
| 2022-08-03 | 962.00 | 984.00 | 962.00 | 974.00 | 9,740.00 | 13,613 |
| 2022-08-02 | 989.00 | 998.00 | 958.00 | 972.00 | 9,720.00 | 26,247 |
| 2022-08-01 | 990.00 | 992.00 | 976.00 | 989.00 | 9,890.00 | 13,693 |
| 2022-07-29 | 993.00 | 1,005.00 | 977.00 | 984.00 | 9,840.00 | 28,090 |
| 2022-07-28 | 1,005.00 | 1,005.00 | 972.00 | 993.00 | 9,930.00 | 18,857 |
| 2022-07-27 | 1,000.00 | 1,015.00 | 981.00 | 986.00 | 9,860.00 | 28,197 |
| 2022-07-26 | 975.00 | 983.00 | 964.00 | 983.00 | 9,830.00 | 31,173 |
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.