Willbes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 984.00 | 990.00 | 963.00 | 976.00 | 9,760.00 | 18,545 |
| 2022-07-22 | 962.00 | 1,030.00 | 960.00 | 982.00 | 9,820.00 | 138,382 |
| 2022-07-21 | 926.00 | 1,035.00 | 926.00 | 959.00 | 9,590.00 | 255,277 |
| 2022-07-20 | 926.00 | 936.00 | 915.00 | 926.00 | 9,260.00 | 11,496 |
| 2022-07-19 | 899.00 | 918.00 | 887.00 | 918.00 | 9,180.00 | 8,335 |
| 2022-07-18 | 890.00 | 915.00 | 890.00 | 899.00 | 8,990.00 | 12,881 |
| 2022-07-15 | 916.00 | 921.00 | 865.00 | 884.00 | 8,840.00 | 55,493 |
| 2022-07-14 | 909.00 | 918.00 | 895.00 | 915.00 | 9,150.00 | 5,919 |
| 2022-07-13 | 919.00 | 938.00 | 908.00 | 910.00 | 9,100.00 | 10,833 |
| 2022-07-12 | 928.00 | 950.00 | 916.00 | 921.00 | 9,210.00 | 13,695 |
| 2022-07-11 | 930.00 | 959.00 | 923.00 | 940.00 | 9,400.00 | 18,923 |
| 2022-07-08 | 957.00 | 957.00 | 923.00 | 931.00 | 9,310.00 | 16,948 |
| 2022-07-07 | 933.00 | 947.00 | 928.00 | 940.00 | 9,400.00 | 10,002 |
| 2022-07-06 | 945.00 | 958.00 | 921.00 | 933.00 | 9,330.00 | 13,171 |
| 2022-07-05 | 896.00 | 947.00 | 896.00 | 946.00 | 9,460.00 | 30,169 |
| 2022-07-04 | 902.00 | 916.00 | 880.00 | 897.00 | 8,970.00 | 22,092 |
| 2022-07-01 | 903.00 | 925.00 | 887.00 | 909.00 | 9,090.00 | 30,813 |
| 2022-06-30 | 920.00 | 935.00 | 898.00 | 903.00 | 9,030.00 | 36,460 |
| 2022-06-29 | 902.00 | 944.00 | 902.00 | 925.00 | 9,250.00 | 16,062 |
| 2022-06-28 | 925.00 | 950.00 | 910.00 | 926.00 | 9,260.00 | 24,210 |
| 2022-06-27 | 882.00 | 930.00 | 882.00 | 925.00 | 9,250.00 | 35,280 |
| 2022-06-24 | 835.00 | 882.00 | 835.00 | 875.00 | 8,750.00 | 44,641 |
| 2022-06-23 | 948.00 | 948.00 | 801.00 | 836.00 | 8,360.00 | 165,006 |
| 2022-06-22 | 993.00 | 1,020.00 | 935.00 | 935.00 | 9,350.00 | 36,363 |
| 2022-06-21 | 963.00 | 1,000.00 | 961.00 | 993.00 | 9,930.00 | 24,056 |
| 2022-06-20 | 1,035.00 | 1,060.00 | 960.00 | 963.00 | 9,630.00 | 64,398 |
| 2022-06-17 | 995.00 | 1,045.00 | 994.00 | 1,040.00 | 10,400.00 | 42,252 |
| 2022-06-16 | 1,045.00 | 1,070.00 | 1,025.00 | 1,035.00 | 10,350.00 | 28,955 |
| 2022-06-15 | 1,070.00 | 1,100.00 | 1,010.00 | 1,025.00 | 10,250.00 | 55,672 |
| 2022-06-14 | 1,070.00 | 1,105.00 | 1,035.00 | 1,085.00 | 10,850.00 | 54,100 |
| 2022-06-13 | 1,155.00 | 1,170.00 | 1,110.00 | 1,115.00 | 11,150.00 | 46,554 |
| 2022-06-10 | 1,175.00 | 1,215.00 | 1,175.00 | 1,190.00 | 11,900.00 | 16,144 |
| 2022-06-09 | 1,210.00 | 1,215.00 | 1,185.00 | 1,200.00 | 12,000.00 | 18,185 |
| 2022-06-08 | 1,210.00 | 1,230.00 | 1,200.00 | 1,215.00 | 12,150.00 | 26,501 |
| 2022-06-07 | 1,235.00 | 1,265.00 | 1,200.00 | 1,200.00 | 12,000.00 | 16,628 |
| 2022-06-03 | 1,250.00 | 1,260.00 | 1,235.00 | 1,250.00 | 12,500.00 | 30,090 |
| 2022-06-02 | 1,185.00 | 1,275.00 | 1,185.00 | 1,245.00 | 12,450.00 | 97,914 |
| 2022-05-31 | 1,200.00 | 1,210.00 | 1,180.00 | 1,190.00 | 11,900.00 | 34,343 |
| 2022-05-30 | 1,185.00 | 1,195.00 | 1,170.00 | 1,195.00 | 11,950.00 | 17,634 |
| 2022-05-27 | 1,165.00 | 1,175.00 | 1,155.00 | 1,175.00 | 11,750.00 | 25,470 |
| 2022-05-26 | 1,160.00 | 1,175.00 | 1,140.00 | 1,155.00 | 11,550.00 | 24,773 |
| 2022-05-25 | 1,155.00 | 1,155.00 | 1,125.00 | 1,135.00 | 11,350.00 | 40,155 |
| 2022-05-24 | 1,185.00 | 1,195.00 | 1,140.00 | 1,140.00 | 11,400.00 | 39,697 |
| 2022-05-23 | 1,205.00 | 1,205.00 | 1,175.00 | 1,185.00 | 11,850.00 | 29,608 |
| 2022-05-20 | 1,200.00 | 1,230.00 | 1,195.00 | 1,200.00 | 12,000.00 | 17,407 |
| 2022-05-19 | 1,200.00 | 1,205.00 | 1,180.00 | 1,200.00 | 12,000.00 | 34,034 |
| 2022-05-18 | 1,225.00 | 1,240.00 | 1,220.00 | 1,230.00 | 12,300.00 | 17,760 |
| 2022-05-17 | 1,225.00 | 1,240.00 | 1,220.00 | 1,220.00 | 12,200.00 | 15,063 |
| 2022-05-16 | 1,230.00 | 1,260.00 | 1,220.00 | 1,225.00 | 12,250.00 | 26,775 |
| 2022-05-13 | 1,210.00 | 1,235.00 | 1,210.00 | 1,220.00 | 12,200.00 | 22,848 |
| 2022-05-12 | 1,255.00 | 1,265.00 | 1,205.00 | 1,215.00 | 12,150.00 | 38,106 |
| 2022-05-11 | 1,250.00 | 1,275.00 | 1,245.00 | 1,260.00 | 12,600.00 | 13,563 |
| 2022-05-10 | 1,220.00 | 1,315.00 | 1,190.00 | 1,250.00 | 12,500.00 | 82,913 |
| 2022-05-09 | 1,290.00 | 1,300.00 | 1,240.00 | 1,240.00 | 12,400.00 | 51,927 |
| 2022-05-06 | 1,295.00 | 1,320.00 | 1,285.00 | 1,300.00 | 13,000.00 | 29,268 |
| 2022-05-04 | 1,355.00 | 1,370.00 | 1,310.00 | 1,315.00 | 13,150.00 | 30,495 |
| 2022-05-03 | 1,340.00 | 1,395.00 | 1,340.00 | 1,345.00 | 13,450.00 | 62,181 |
| 2022-05-02 | 1,300.00 | 1,340.00 | 1,295.00 | 1,335.00 | 13,350.00 | 25,864 |
| 2022-04-29 | 1,295.00 | 1,325.00 | 1,290.00 | 1,315.00 | 13,150.00 | 30,965 |
| 2022-04-28 | 1,315.00 | 1,320.00 | 1,280.00 | 1,290.00 | 12,900.00 | 33,679 |
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.